北越メタル(5446)の株価時系列情報
北越メタル(5446)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,410 | 1,434 | 1,404 | 1,406 | 5,200 |
| 2022/12/29 | 1,392 | 1,415 | 1,391 | 1,409 | 4,000 |
| 2022/12/28 | 1,408 | 1,429 | 1,389 | 1,389 | 13,300 |
| 2022/12/27 | 1,425 | 1,425 | 1,396 | 1,410 | 6,000 |
| 2022/12/26 | 1,394 | 1,430 | 1,390 | 1,425 | 19,300 |
| 2022/12/23 | 1,375 | 1,397 | 1,372 | 1,394 | 26,600 |
| 2022/12/22 | 1,365 | 1,375 | 1,365 | 1,372 | 4,200 |
| 2022/12/21 | 1,365 | 1,367 | 1,355 | 1,355 | 6,600 |
| 2022/12/20 | 1,381 | 1,381 | 1,350 | 1,364 | 19,900 |
| 2022/12/19 | 1,378 | 1,383 | 1,373 | 1,374 | 17,800 |
| 2022/12/16 | 1,329 | 1,355 | 1,329 | 1,350 | 21,400 |
| 2022/12/15 | 1,327 | 1,329 | 1,325 | 1,328 | 5,500 |
| 2022/12/14 | 1,325 | 1,327 | 1,320 | 1,327 | 3,900 |
| 2022/12/13 | 1,327 | 1,329 | 1,317 | 1,325 | 4,900 |
| 2022/12/12 | 1,324 | 1,329 | 1,317 | 1,327 | 5,500 |
| 2022/12/09 | 1,327 | 1,327 | 1,316 | 1,321 | 4,900 |
| 2022/12/08 | 1,327 | 1,331 | 1,312 | 1,323 | 12,000 |
| 2022/12/07 | 1,313 | 1,327 | 1,312 | 1,327 | 7,000 |
| 2022/12/06 | 1,288 | 1,311 | 1,288 | 1,310 | 5,100 |
| 2022/12/05 | 1,291 | 1,291 | 1,285 | 1,288 | 2,100 |
| 2022/12/02 | 1,305 | 1,305 | 1,285 | 1,291 | 5,200 |
| 2022/12/01 | 1,290 | 1,299 | 1,276 | 1,295 | 12,900 |
| 2022/11/30 | 1,270 | 1,270 | 1,252 | 1,267 | 5,000 |
| 2022/11/29 | 1,256 | 1,267 | 1,252 | 1,267 | 4,700 |
| 2022/11/28 | 1,245 | 1,252 | 1,243 | 1,250 | 9,000 |
| 2022/11/25 | 1,235 | 1,236 | 1,228 | 1,229 | 1,800 |
| 2022/11/24 | 1,238 | 1,240 | 1,222 | 1,227 | 9,300 |
| 2022/11/22 | 1,209 | 1,221 | 1,209 | 1,217 | 4,800 |
| 2022/11/21 | 1,204 | 1,213 | 1,204 | 1,213 | 2,700 |
| 2022/11/18 | 1,201 | 1,205 | 1,200 | 1,204 | 1,800 |
| 2022/11/17 | 1,201 | 1,205 | 1,201 | 1,205 | 2,000 |
| 2022/11/16 | 1,196 | 1,202 | 1,196 | 1,199 | 1,700 |
| 2022/11/15 | 1,206 | 1,206 | 1,202 | 1,202 | 2,200 |
| 2022/11/14 | 1,210 | 1,214 | 1,200 | 1,214 | 2,000 |
| 2022/11/11 | 1,218 | 1,218 | 1,200 | 1,210 | 2,800 |
| 2022/11/10 | 1,210 | 1,215 | 1,207 | 1,208 | 2,700 |
| 2022/11/09 | 1,224 | 1,224 | 1,224 | 1,224 | 1,300 |
| 2022/11/08 | 1,215 | 1,220 | 1,200 | 1,202 | 5,000 |
| 2022/11/07 | 1,226 | 1,226 | 1,212 | 1,212 | 2,200 |
| 2022/11/04 | 1,217 | 1,232 | 1,211 | 1,227 | 11,400 |
| 2022/11/02 | 1,209 | 1,256 | 1,201 | 1,247 | 22,100 |
| 2022/11/01 | 1,200 | 1,210 | 1,180 | 1,208 | 12,100 |
| 2022/10/31 | 1,200 | 1,216 | 1,200 | 1,209 | 1,600 |
| 2022/10/28 | 1,200 | 1,203 | 1,199 | 1,200 | 2,100 |
| 2022/10/27 | 1,220 | 1,220 | 1,185 | 1,200 | 2,300 |
| 2022/10/26 | 1,220 | 1,225 | 1,200 | 1,224 | 5,500 |
| 2022/10/25 | 1,219 | 1,219 | 1,204 | 1,218 | 1,200 |
| 2022/10/24 | 1,218 | 1,218 | 1,202 | 1,205 | 2,700 |
| 2022/10/21 | 1,219 | 1,219 | 1,218 | 1,218 | 300 |
| 2022/10/20 | 1,209 | 1,218 | 1,206 | 1,218 | 1,000 |
| 2022/10/19 | 1,220 | 1,222 | 1,210 | 1,210 | 1,100 |
| 2022/10/18 | 1,216 | 1,220 | 1,209 | 1,220 | 400 |
| 2022/10/17 | 1,207 | 1,219 | 1,207 | 1,219 | 700 |
| 2022/10/14 | 1,215 | 1,230 | 1,215 | 1,224 | 1,500 |
| 2022/10/13 | 1,215 | 1,215 | 1,215 | 1,215 | 500 |
| 2022/10/12 | 1,208 | 1,228 | 1,201 | 1,226 | 1,500 |
| 2022/10/11 | 1,199 | 1,203 | 1,182 | 1,203 | 1,400 |
| 2022/10/07 | 1,198 | 1,198 | 1,198 | 1,198 | 600 |
| 2022/10/06 | 1,181 | 1,185 | 1,181 | 1,185 | 600 |
| 2022/10/05 | 1,205 | 1,205 | 1,189 | 1,190 | 900 |
| 2022/10/04 | 1,203 | 1,203 | 1,185 | 1,202 | 900 |
| 2022/10/03 | 1,182 | 1,186 | 1,180 | 1,181 | 900 |
| 2022/09/30 | 1,183 | 1,183 | 1,173 | 1,175 | 900 |
| 2022/09/29 | 1,185 | 1,200 | 1,176 | 1,183 | 1,000 |
| 2022/09/28 | 1,223 | 1,225 | 1,209 | 1,218 | 4,600 |
| 2022/09/27 | 1,211 | 1,219 | 1,211 | 1,218 | 500 |
| 2022/09/26 | 1,230 | 1,230 | 1,190 | 1,219 | 7,300 |
| 2022/09/22 | 1,220 | 1,232 | 1,203 | 1,230 | 4,600 |
| 2022/09/21 | 1,237 | 1,245 | 1,220 | 1,224 | 4,500 |
| 2022/09/20 | 1,250 | 1,250 | 1,238 | 1,245 | 2,500 |
| 2022/09/16 | 1,245 | 1,245 | 1,225 | 1,240 | 3,800 |
| 2022/09/15 | 1,248 | 1,248 | 1,221 | 1,226 | 800 |
| 2022/09/14 | 1,233 | 1,238 | 1,211 | 1,237 | 3,500 |
| 2022/09/13 | 1,241 | 1,258 | 1,212 | 1,242 | 6,900 |
| 2022/09/12 | 1,222 | 1,235 | 1,220 | 1,230 | 5,400 |
| 2022/09/09 | 1,222 | 1,222 | 1,222 | 1,222 | 800 |
| 2022/09/08 | 1,230 | 1,236 | 1,222 | 1,222 | 1,000 |
| 2022/09/07 | 1,229 | 1,241 | 1,225 | 1,225 | 1,200 |
| 2022/09/06 | 1,243 | 1,245 | 1,233 | 1,244 | 2,200 |
| 2022/09/05 | 1,232 | 1,235 | 1,227 | 1,229 | 700 |
| 2022/09/02 | 1,240 | 1,245 | 1,229 | 1,243 | 3,200 |
| 2022/09/01 | 1,222 | 1,248 | 1,202 | 1,238 | 11,300 |
| 2022/08/31 | 1,228 | 1,228 | 1,207 | 1,222 | 700 |
| 2022/08/30 | 1,200 | 1,250 | 1,198 | 1,227 | 5,200 |
| 2022/08/29 | 1,197 | 1,200 | 1,191 | 1,200 | 2,700 |
| 2022/08/26 | 1,192 | 1,200 | 1,192 | 1,196 | 1,900 |
| 2022/08/25 | 1,205 | 1,205 | 1,195 | 1,195 | 2,300 |
| 2022/08/24 | 1,200 | 1,200 | 1,195 | 1,200 | 600 |
| 2022/08/23 | 1,192 | 1,196 | 1,192 | 1,196 | 500 |
| 2022/08/22 | 1,206 | 1,206 | 1,196 | 1,196 | 500 |
| 2022/08/19 | 1,206 | 1,218 | 1,206 | 1,206 | 3,600 |
| 2022/08/18 | 1,214 | 1,214 | 1,206 | 1,206 | 1,500 |
| 2022/08/17 | 1,216 | 1,216 | 1,203 | 1,204 | 1,600 |
| 2022/08/16 | 1,198 | 1,215 | 1,198 | 1,205 | 3,500 |
| 2022/08/15 | 1,208 | 1,208 | 1,197 | 1,206 | 2,900 |
| 2022/08/12 | 1,188 | 1,207 | 1,188 | 1,207 | 5,000 |
| 2022/08/10 | 1,187 | 1,190 | 1,185 | 1,185 | 1,500 |
| 2022/08/09 | 1,191 | 1,193 | 1,187 | 1,190 | 2,900 |
| 2022/08/08 | 1,190 | 1,205 | 1,185 | 1,200 | 4,600 |
| 2022/08/05 | 1,207 | 1,212 | 1,187 | 1,190 | 19,600 |
| 2022/08/04 | 1,335 | 1,335 | 1,215 | 1,216 | 104,800 |
| 2022/08/03 | 1,132 | 1,165 | 1,132 | 1,155 | 4,400 |
| 2022/08/02 | 1,136 | 1,136 | 1,136 | 1,136 | 100 |
| 2022/08/01 | 1,152 | 1,152 | 1,151 | 1,152 | 1,000 |
| 2022/07/29 | 1,168 | 1,168 | 1,152 | 1,152 | 900 |
| 2022/07/28 | 1,168 | 1,168 | 1,168 | 1,168 | 400 |
| 2022/07/27 | 1,161 | 1,168 | 1,161 | 1,168 | 1,000 |
| 2022/07/26 | 1,163 | 1,165 | 1,151 | 1,165 | 600 |
| 2022/07/25 | 1,173 | 1,173 | 1,160 | 1,170 | 1,300 |
| 2022/07/22 | 1,159 | 1,160 | 1,155 | 1,156 | 1,000 |
| 2022/07/21 | 1,156 | 1,156 | 1,156 | 1,156 | 400 |
| 2022/07/20 | 1,169 | 1,170 | 1,158 | 1,160 | 3,800 |
| 2022/07/19 | 1,164 | 1,165 | 1,154 | 1,154 | 1,000 |
| 2022/07/15 | 1,154 | 1,172 | 1,124 | 1,172 | 5,100 |
| 2022/07/14 | 1,111 | 1,154 | 1,111 | 1,154 | 2,200 |
| 2022/07/13 | 1,149 | 1,149 | 1,111 | 1,111 | 400 |
| 2022/07/12 | 1,131 | 1,155 | 1,131 | 1,155 | 1,800 |
| 2022/07/11 | 1,154 | 1,159 | 1,131 | 1,131 | 2,400 |
| 2022/07/08 | 1,147 | 1,160 | 1,131 | 1,160 | 3,700 |
| 2022/07/07 | 1,166 | 1,170 | 1,132 | 1,136 | 800 |
| 2022/07/06 | 1,157 | 1,170 | 1,157 | 1,170 | 1,600 |
| 2022/07/05 | 1,160 | 1,170 | 1,143 | 1,157 | 4,500 |
| 2022/07/04 | 1,142 | 1,160 | 1,132 | 1,143 | 800 |
| 2022/07/01 | 1,175 | 1,175 | 1,142 | 1,142 | 1,300 |
| 2022/06/30 | 1,135 | 1,179 | 1,135 | 1,179 | 6,100 |
| 2022/06/29 | 1,097 | 1,140 | 1,065 | 1,140 | 6,500 |
| 2022/06/28 | 1,105 | 1,110 | 1,080 | 1,097 | 1,900 |
| 2022/06/27 | 1,084 | 1,110 | 1,080 | 1,105 | 8,800 |
| 2022/06/24 | 1,102 | 1,131 | 1,090 | 1,106 | 4,500 |
| 2022/06/23 | 1,128 | 1,140 | 1,084 | 1,131 | 6,300 |
| 2022/06/22 | 1,150 | 1,150 | 1,081 | 1,136 | 5,200 |
| 2022/06/21 | 1,129 | 1,145 | 1,125 | 1,144 | 10,500 |
| 2022/06/20 | 1,130 | 1,144 | 1,128 | 1,129 | 5,400 |
| 2022/06/17 | 1,100 | 1,138 | 1,075 | 1,130 | 5,400 |
| 2022/06/16 | 1,114 | 1,119 | 1,091 | 1,118 | 2,600 |
| 2022/06/15 | 1,120 | 1,125 | 1,105 | 1,112 | 5,400 |
| 2022/06/14 | 1,075 | 1,098 | 1,075 | 1,098 | 2,100 |
| 2022/06/13 | 1,084 | 1,100 | 1,084 | 1,090 | 1,300 |
| 2022/06/10 | 1,083 | 1,098 | 1,080 | 1,098 | 4,000 |
| 2022/06/09 | 1,083 | 1,083 | 1,078 | 1,078 | 1,300 |
| 2022/06/08 | 1,072 | 1,082 | 1,072 | 1,075 | 1,200 |
| 2022/06/07 | 1,071 | 1,089 | 1,066 | 1,066 | 2,400 |
| 2022/06/06 | 1,062 | 1,082 | 1,062 | 1,071 | 500 |
| 2022/06/03 | 1,084 | 1,084 | 1,084 | 1,084 | 100 |
| 2022/06/02 | 1,061 | 1,061 | 1,060 | 1,060 | 300 |
| 2022/06/01 | 1,089 | 1,089 | 1,058 | 1,073 | 1,900 |
| 2022/05/31 | 1,079 | 1,095 | 1,079 | 1,095 | 800 |
| 2022/05/30 | 1,099 | 1,105 | 1,051 | 1,075 | 5,800 |
| 2022/05/27 | 1,085 | 1,099 | 1,082 | 1,099 | 2,500 |
| 2022/05/26 | 1,090 | 1,090 | 1,065 | 1,085 | 3,700 |
| 2022/05/25 | 1,095 | 1,110 | 1,052 | 1,100 | 11,200 |
| 2022/05/24 | 1,070 | 1,159 | 1,070 | 1,097 | 25,300 |
| 2022/05/23 | 1,016 | 1,029 | 1,003 | 1,029 | 15,600 |
| 2022/05/20 | 967 | 973 | 966 | 973 | 400 |
| 2022/05/19 | 967 | 968 | 966 | 966 | 400 |
| 2022/05/18 | 974 | 974 | 974 | 974 | 400 |
| 2022/05/16 | 961 | 961 | 961 | 961 | 400 |
| 2022/05/13 | 966 | 966 | 960 | 960 | 700 |
| 2022/05/12 | 963 | 966 | 958 | 966 | 2,700 |
| 2022/05/11 | 982 | 1,000 | 982 | 1,000 | 3,400 |
| 2022/05/10 | 980 | 980 | 980 | 980 | 100 |
| 2022/05/09 | 967 | 982 | 967 | 982 | 400 |
| 2022/05/06 | 967 | 981 | 962 | 962 | 1,000 |
| 2022/05/02 | 965 | 965 | 965 | 965 | 200 |
| 2022/04/28 | 959 | 965 | 959 | 965 | 1,500 |
| 2022/04/27 | 966 | 966 | 965 | 965 | 200 |
| 2022/04/26 | 966 | 966 | 966 | 966 | 500 |
| 2022/04/25 | 986 | 986 | 966 | 966 | 1,300 |
| 2022/04/22 | 970 | 976 | 966 | 976 | 900 |
| 2022/04/21 | 967 | 967 | 967 | 967 | 200 |
| 2022/04/20 | 970 | 970 | 970 | 970 | 400 |
| 2022/04/19 | 963 | 970 | 963 | 970 | 800 |
| 2022/04/18 | 969 | 969 | 962 | 962 | 900 |
| 2022/04/15 | 969 | 969 | 969 | 969 | 100 |
| 2022/04/14 | 984 | 984 | 984 | 984 | 500 |
| 2022/04/12 | 963 | 963 | 963 | 963 | 200 |
| 2022/04/11 | 970 | 978 | 966 | 978 | 300 |
| 2022/04/08 | 972 | 972 | 970 | 970 | 700 |
| 2022/04/07 | 974 | 976 | 968 | 976 | 500 |
| 2022/04/06 | 975 | 976 | 974 | 974 | 500 |
| 2022/04/05 | 988 | 988 | 975 | 978 | 500 |
| 2022/04/04 | 986 | 986 | 975 | 975 | 800 |
| 2022/04/01 | 976 | 979 | 976 | 979 | 300 |
| 2022/03/31 | 971 | 985 | 971 | 976 | 1,900 |
| 2022/03/30 | 961 | 979 | 961 | 974 | 2,600 |
| 2022/03/29 | 1,001 | 1,002 | 1,000 | 1,002 | 600 |
| 2022/03/28 | 1,000 | 1,002 | 998 | 1,001 | 1,500 |
| 2022/03/25 | 999 | 999 | 986 | 998 | 1,400 |
| 2022/03/24 | 982 | 994 | 982 | 994 | 500 |
| 2022/03/23 | 990 | 990 | 980 | 982 | 1,600 |
| 2022/03/22 | 992 | 992 | 988 | 990 | 1,000 |
| 2022/03/18 | 991 | 991 | 978 | 978 | 700 |
| 2022/03/17 | 985 | 988 | 980 | 988 | 600 |
| 2022/03/16 | 983 | 987 | 983 | 987 | 400 |
| 2022/03/15 | 965 | 969 | 964 | 968 | 1,000 |
| 2022/03/14 | 964 | 964 | 963 | 964 | 900 |
| 2022/03/11 | 963 | 964 | 960 | 964 | 900 |
| 2022/03/10 | 971 | 986 | 971 | 972 | 800 |
| 2022/03/09 | 987 | 987 | 971 | 971 | 1,700 |
| 2022/03/08 | 986 | 988 | 985 | 987 | 1,600 |
| 2022/03/07 | 992 | 992 | 987 | 990 | 1,900 |
| 2022/03/04 | 1,000 | 1,000 | 992 | 992 | 500 |
| 2022/03/03 | 993 | 998 | 992 | 998 | 2,700 |
| 2022/03/02 | 1,003 | 1,003 | 995 | 995 | 1,000 |
| 2022/03/01 | 1,004 | 1,004 | 1,003 | 1,004 | 900 |
| 2022/02/28 | 997 | 1,001 | 993 | 993 | 600 |
| 2022/02/25 | 999 | 999 | 988 | 991 | 1,600 |
| 2022/02/24 | 998 | 998 | 990 | 997 | 1,000 |
| 2022/02/22 | 1,000 | 1,000 | 988 | 991 | 800 |
| 2022/02/21 | 993 | 1,003 | 990 | 1,003 | 1,800 |
| 2022/02/18 | 988 | 993 | 988 | 990 | 300 |
| 2022/02/17 | 997 | 997 | 989 | 989 | 500 |
| 2022/02/16 | 999 | 999 | 989 | 990 | 400 |
| 2022/02/15 | 996 | 999 | 990 | 999 | 600 |
| 2022/02/14 | 992 | 994 | 992 | 994 | 400 |
| 2022/02/10 | 1,000 | 1,000 | 991 | 998 | 1,100 |
| 2022/02/09 | 976 | 989 | 976 | 986 | 1,600 |
| 2022/02/08 | 994 | 999 | 970 | 970 | 1,500 |
| 2022/02/07 | 990 | 1,003 | 990 | 1,000 | 2,900 |
| 2022/02/04 | 975 | 991 | 975 | 991 | 1,200 |
| 2022/02/03 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
| 2022/02/02 | 982 | 1,001 | 982 | 996 | 1,500 |
| 2022/02/01 | 988 | 988 | 988 | 988 | 400 |
| 2022/01/31 | 989 | 998 | 977 | 988 | 1,300 |
| 2022/01/28 | 983 | 983 | 972 | 972 | 800 |
| 2022/01/27 | 989 | 989 | 970 | 970 | 800 |
| 2022/01/26 | 980 | 980 | 977 | 977 | 500 |
| 2022/01/25 | 997 | 998 | 985 | 985 | 1,300 |
| 2022/01/24 | 987 | 994 | 987 | 994 | 200 |
| 2022/01/21 | 986 | 996 | 985 | 996 | 900 |
| 2022/01/20 | 993 | 995 | 987 | 995 | 400 |
| 2022/01/19 | 992 | 998 | 990 | 998 | 700 |
| 2022/01/18 | 999 | 999 | 997 | 997 | 500 |
| 2022/01/17 | 993 | 997 | 993 | 997 | 500 |
| 2022/01/14 | 998 | 999 | 995 | 995 | 1,100 |
| 2022/01/13 | 993 | 1,000 | 993 | 996 | 1,600 |
| 2022/01/12 | 992 | 1,000 | 991 | 999 | 1,900 |
| 2022/01/11 | 1,000 | 1,000 | 991 | 992 | 800 |
| 2022/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2022/01/06 | 1,000 | 1,000 | 992 | 1,000 | 400 |
| 2022/01/05 | 1,000 | 1,000 | 988 | 1,000 | 1,900 |
| 2022/01/04 | 985 | 996 | 985 | 990 | 800 |