北越メタル(株)
5446（東証STD）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/6/24 | 1,102 | 1,131 | 1,090 | 1,106 | 4,500 | 1,106 |
| 2022/6/23 | 1,128 | 1,140 | 1,084 | 1,131 | 6,300 | 1,131 |
| 2022/6/22 | 1,150 | 1,150 | 1,081 | 1,136 | 5,200 | 1,136 |
| 2022/6/21 | 1,129 | 1,145 | 1,125 | 1,144 | 10,500 | 1,144 |
| 2022/6/20 | 1,130 | 1,144 | 1,128 | 1,129 | 5,400 | 1,129 |
| 2022/6/17 | 1,100 | 1,138 | 1,075 | 1,130 | 5,400 | 1,130 |
| 2022/6/16 | 1,114 | 1,119 | 1,091 | 1,118 | 2,600 | 1,118 |
| 2022/6/15 | 1,120 | 1,125 | 1,105 | 1,112 | 5,400 | 1,112 |
| 2022/6/14 | 1,075 | 1,098 | 1,075 | 1,098 | 2,100 | 1,098 |
| 2022/6/13 | 1,084 | 1,100 | 1,084 | 1,090 | 1,300 | 1,090 |
| 2022/6/10 | 1,083 | 1,098 | 1,080 | 1,098 | 4,000 | 1,098 |
| 2022/6/9 | 1,083 | 1,083 | 1,078 | 1,078 | 1,300 | 1,078 |
| 2022/6/8 | 1,072 | 1,082 | 1,072 | 1,075 | 1,200 | 1,075 |
| 2022/6/7 | 1,071 | 1,089 | 1,066 | 1,066 | 2,400 | 1,066 |
| 2022/6/6 | 1,062 | 1,082 | 1,062 | 1,071 | 500 | 1,071 |
| 2022/6/3 | 1,084 | 1,084 | 1,084 | 1,084 | 100 | 1,084 |
| 2022/6/2 | 1,061 | 1,061 | 1,060 | 1,060 | 300 | 1,060 |
| 2022/6/1 | 1,089 | 1,089 | 1,058 | 1,073 | 1,900 | 1,073 |
| 2022/5/31 | 1,079 | 1,095 | 1,079 | 1,095 | 800 | 1,095 |
| 2022/5/30 | 1,099 | 1,105 | 1,051 | 1,075 | 5,800 | 1,075 |