北沢産業(9930)の株価時系列情報
北沢産業(9930)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 |
---|---|---|---|---|---|
1998/12/30 | 191 | 191 | 191 | 191 | 1,000 |
1998/12/28 | 198 | 198 | 190 | 198 | 12,500 |
1998/12/25 | 200 | 215 | 186 | 190 | 7,500 |
1998/12/24 | 200 | 200 | 200 | 200 | 6,500 |
1998/12/22 | 214 | 214 | 200 | 200 | 5,000 |
1998/12/21 | 197 | 200 | 197 | 200 | 6,500 |
1998/12/18 | 200 | 200 | 185 | 197 | 27,500 |
1998/12/17 | 182 | 197 | 182 | 197 | 3,000 |
1998/12/16 | 185 | 185 | 185 | 185 | 1,000 |
1998/12/15 | 182 | 182 | 182 | 182 | 500 |
1998/12/14 | 190 | 190 | 185 | 185 | 4,000 |
1998/12/11 | 191 | 191 | 190 | 190 | 6,000 |
1998/12/10 | 187 | 187 | 185 | 185 | 13,000 |
1998/12/09 | 200 | 200 | 200 | 200 | 2,000 |
1998/12/04 | 220 | 220 | 220 | 220 | 21,000 |
1998/11/27 | 210 | 220 | 210 | 220 | 23,000 |
1998/11/26 | 210 | 210 | 210 | 210 | 1,000 |
1998/11/25 | 209 | 209 | 209 | 209 | 7,500 |
1998/11/24 | 200 | 209 | 200 | 209 | 5,500 |
1998/11/20 | 195 | 200 | 190 | 200 | 7,000 |
1998/11/19 | 190 | 190 | 190 | 190 | 1,500 |
1998/11/18 | 181 | 184 | 181 | 184 | 5,000 |
1998/11/17 | 181 | 181 | 181 | 181 | 6,500 |
1998/11/11 | 181 | 181 | 181 | 181 | 1,000 |
1998/11/10 | 181 | 181 | 181 | 181 | 1,000 |
1998/11/09 | 181 | 181 | 181 | 181 | 2,500 |
1998/11/06 | 182 | 182 | 181 | 181 | 4,000 |
1998/11/05 | 188 | 188 | 181 | 181 | 16,000 |
1998/11/04 | 198 | 198 | 198 | 198 | 2,000 |
1998/10/30 | 200 | 200 | 200 | 200 | 3,500 |
1998/10/29 | 200 | 200 | 200 | 200 | 11,500 |
1998/10/28 | 198 | 198 | 198 | 198 | 7,500 |
1998/10/27 | 181 | 198 | 181 | 198 | 10,000 |
1998/10/26 | 181 | 181 | 181 | 181 | 11,000 |
1998/10/23 | 181 | 181 | 181 | 181 | 500 |
1998/10/21 | 180 | 198 | 180 | 180 | 4,000 |
1998/10/20 | 177 | 180 | 177 | 180 | 8,500 |
1998/10/19 | 171 | 171 | 171 | 171 | 5,500 |
1998/10/16 | 170 | 170 | 170 | 170 | 5,500 |
1998/10/13 | 172 | 172 | 172 | 172 | 5,500 |
1998/10/12 | 180 | 180 | 180 | 180 | 1,000 |
1998/10/09 | 180 | 195 | 155 | 195 | 4,000 |
1998/10/08 | 181 | 181 | 180 | 180 | 13,000 |
1998/10/07 | 200 | 200 | 181 | 181 | 2,500 |
1998/10/06 | 180 | 180 | 180 | 180 | 1,500 |
1998/10/05 | 180 | 180 | 180 | 180 | 5,000 |
1998/10/02 | 200 | 200 | 195 | 200 | 7,000 |
1998/10/01 | 204 | 204 | 200 | 200 | 5,000 |
1998/09/29 | 210 | 210 | 206 | 206 | 6,000 |
1998/09/28 | 205 | 205 | 205 | 205 | 3,000 |
1998/09/25 | 222 | 222 | 222 | 222 | 6,000 |
1998/09/24 | 225 | 225 | 225 | 225 | 1,500 |
1998/09/22 | 225 | 225 | 225 | 225 | 18,500 |
1998/09/21 | 218 | 225 | 218 | 225 | 8,500 |
1998/09/18 | 211 | 218 | 211 | 218 | 12,000 |
1998/09/17 | 211 | 211 | 210 | 210 | 8,500 |
1998/09/16 | 211 | 211 | 211 | 211 | 2,000 |
1998/09/14 | 212 | 212 | 211 | 211 | 1,000 |
1998/09/11 | 212 | 212 | 212 | 212 | 500 |
1998/09/08 | 215 | 215 | 211 | 211 | 2,000 |
1998/09/04 | 215 | 215 | 215 | 215 | 5,000 |
1998/09/03 | 230 | 234 | 230 | 234 | 3,000 |
1998/09/02 | 225 | 225 | 225 | 225 | 1,000 |
1998/09/01 | 216 | 225 | 216 | 225 | 5,500 |
1998/08/31 | 211 | 216 | 211 | 216 | 6,000 |
1998/08/28 | 205 | 206 | 205 | 206 | 6,000 |
1998/08/27 | 239 | 239 | 224 | 224 | 6,000 |
1998/08/26 | 251 | 251 | 234 | 234 | 15,000 |
1998/08/25 | 250 | 250 | 248 | 250 | 16,500 |
1998/08/24 | 250 | 250 | 215 | 249 | 6,000 |
1998/08/21 | 250 | 250 | 250 | 250 | 9,000 |
1998/08/20 | 259 | 259 | 248 | 248 | 9,500 |
1998/08/19 | 250 | 250 | 250 | 250 | 5,500 |
1998/08/18 | 250 | 250 | 250 | 250 | 6,500 |
1998/08/17 | 250 | 250 | 250 | 250 | 9,000 |
1998/08/14 | 250 | 250 | 250 | 250 | 12,000 |
1998/08/13 | 246 | 246 | 231 | 231 | 5,000 |
1998/08/12 | 250 | 250 | 246 | 246 | 11,000 |
1998/08/11 | 250 | 250 | 249 | 250 | 14,000 |
1998/08/07 | 250 | 260 | 250 | 250 | 8,000 |
1998/08/06 | 250 | 250 | 250 | 250 | 10,000 |
1998/08/05 | 245 | 245 | 245 | 245 | 2,000 |
1998/08/04 | 245 | 245 | 245 | 245 | 3,500 |
1998/07/30 | 245 | 245 | 245 | 245 | 2,500 |
1998/07/29 | 245 | 245 | 245 | 245 | 7,500 |
1998/07/28 | 245 | 245 | 245 | 245 | 6,000 |
1998/07/27 | 240 | 245 | 240 | 245 | 8,000 |
1998/07/24 | 240 | 250 | 240 | 245 | 4,500 |
1998/07/23 | 240 | 240 | 240 | 240 | 3,500 |
1998/07/22 | 248 | 248 | 240 | 240 | 4,500 |
1998/07/17 | 240 | 240 | 240 | 240 | 11,000 |
1998/07/15 | 240 | 240 | 240 | 240 | 3,500 |
1998/07/14 | 235 | 240 | 235 | 240 | 3,000 |
1998/07/10 | 236 | 236 | 236 | 236 | 1,000 |
1998/07/08 | 240 | 240 | 240 | 240 | 13,000 |
1998/07/07 | 240 | 250 | 240 | 250 | 13,000 |
1998/07/06 | 240 | 248 | 236 | 236 | 11,500 |
1998/07/03 | 250 | 250 | 250 | 250 | 2,500 |
1998/07/02 | 235 | 250 | 235 | 236 | 9,500 |
1998/06/30 | 225 | 230 | 225 | 230 | 5,500 |
1998/06/29 | 225 | 225 | 225 | 225 | 4,000 |
1998/06/26 | 225 | 225 | 225 | 225 | 6,000 |
1998/06/25 | 225 | 227 | 225 | 225 | 6,000 |
1998/06/24 | 225 | 225 | 225 | 225 | 10,000 |
1998/06/23 | 225 | 225 | 225 | 225 | 1,500 |
1998/06/22 | 225 | 225 | 220 | 225 | 2,500 |
1998/06/19 | 220 | 221 | 220 | 220 | 6,000 |
1998/06/18 | 217 | 225 | 217 | 225 | 2,000 |
1998/06/17 | 215 | 216 | 215 | 216 | 3,500 |
1998/06/16 | 215 | 215 | 215 | 215 | 4,000 |
1998/06/15 | 215 | 215 | 215 | 215 | 1,000 |
1998/06/12 | 212 | 213 | 212 | 213 | 3,500 |
1998/06/11 | 213 | 214 | 213 | 214 | 3,000 |
1998/06/09 | 212 | 212 | 212 | 212 | 4,000 |
1998/06/05 | 212 | 212 | 212 | 212 | 1,000 |
1998/06/02 | 220 | 220 | 212 | 212 | 11,000 |
1998/06/01 | 216 | 216 | 215 | 215 | 3,000 |
1998/05/28 | 215 | 215 | 215 | 215 | 7,000 |
1998/05/27 | 217 | 217 | 215 | 215 | 13,000 |
1998/05/26 | 230 | 230 | 217 | 217 | 9,000 |
1998/05/25 | 228 | 228 | 228 | 228 | 2,500 |
1998/05/22 | 225 | 225 | 211 | 213 | 10,000 |
1998/05/21 | 211 | 220 | 211 | 220 | 2,000 |
1998/05/20 | 220 | 220 | 210 | 210 | 8,500 |
1998/05/19 | 215 | 215 | 215 | 215 | 5,000 |
1998/05/18 | 220 | 220 | 220 | 220 | 36,000 |
1998/05/15 | 220 | 221 | 215 | 215 | 9,500 |
1998/05/14 | 230 | 230 | 220 | 220 | 11,000 |
1998/05/13 | 231 | 231 | 231 | 231 | 1,000 |
1998/05/12 | 230 | 230 | 220 | 226 | 11,500 |
1998/05/11 | 240 | 240 | 240 | 240 | 3,500 |
1998/05/08 | 255 | 255 | 250 | 250 | 5,500 |
1998/05/07 | 269 | 269 | 265 | 265 | 5,500 |
1998/05/06 | 275 | 275 | 275 | 275 | 1,000 |
1998/05/01 | 265 | 265 | 265 | 265 | 3,000 |
1998/04/30 | 260 | 263 | 260 | 261 | 14,500 |
1998/04/28 | 260 | 260 | 260 | 260 | 1,500 |
1998/04/27 | 260 | 260 | 260 | 260 | 1,500 |
1998/04/24 | 259 | 259 | 259 | 259 | 14,000 |
1998/04/22 | 251 | 260 | 251 | 260 | 6,000 |
1998/04/21 | 251 | 258 | 251 | 251 | 2,500 |
1998/04/20 | 250 | 250 | 250 | 250 | 9,000 |
1998/04/17 | 250 | 250 | 248 | 248 | 1,500 |
1998/04/16 | 250 | 250 | 248 | 250 | 3,500 |
1998/04/15 | 253 | 255 | 253 | 255 | 4,500 |
1998/04/14 | 251 | 257 | 250 | 253 | 5,500 |
1998/04/13 | 260 | 260 | 250 | 250 | 9,000 |
1998/04/10 | 260 | 260 | 260 | 260 | 1,000 |
1998/04/09 | 255 | 260 | 255 | 260 | 4,000 |
1998/04/08 | 256 | 260 | 255 | 260 | 9,500 |
1998/04/07 | 255 | 260 | 255 | 260 | 1,500 |
1998/04/06 | 260 | 261 | 260 | 260 | 7,000 |
1998/04/03 | 270 | 270 | 267 | 267 | 24,000 |
1998/04/02 | 271 | 271 | 270 | 271 | 6,000 |
1998/04/01 | 270 | 271 | 270 | 271 | 11,000 |
1998/03/30 | 273 | 273 | 272 | 272 | 2,000 |
1998/03/27 | 293 | 293 | 293 | 293 | 1,500 |
1998/03/26 | 293 | 293 | 293 | 293 | 6,000 |
1998/03/25 | 295 | 295 | 295 | 295 | 3,000 |
1998/03/24 | 285 | 285 | 270 | 270 | 10,000 |
1998/03/23 | 285 | 289 | 285 | 285 | 4,500 |
1998/03/20 | 280 | 285 | 280 | 285 | 10,500 |
1998/03/19 | 288 | 288 | 280 | 280 | 5,000 |
1998/03/18 | 289 | 289 | 289 | 289 | 5,000 |
1998/03/12 | 285 | 285 | 284 | 284 | 1,500 |
1998/03/11 | 269 | 270 | 267 | 270 | 14,000 |
1998/03/10 | 270 | 271 | 270 | 270 | 9,500 |
1998/03/09 | 266 | 269 | 266 | 269 | 2,500 |
1998/03/06 | 265 | 265 | 265 | 265 | 2,000 |
1998/03/05 | 276 | 276 | 265 | 265 | 28,500 |
1998/03/04 | 274 | 280 | 274 | 275 | 13,500 |
1998/03/03 | 275 | 275 | 274 | 274 | 7,000 |
1998/03/02 | 275 | 275 | 270 | 275 | 26,500 |
1998/02/27 | 279 | 279 | 279 | 279 | 1,000 |
1998/02/26 | 271 | 271 | 270 | 270 | 8,000 |
1998/02/24 | 274 | 274 | 269 | 269 | 7,500 |
1998/02/23 | 273 | 279 | 273 | 279 | 4,500 |
1998/02/20 | 273 | 273 | 273 | 273 | 6,000 |
1998/02/19 | 295 | 298 | 273 | 273 | 8,000 |
1998/02/18 | 289 | 300 | 289 | 295 | 27,000 |
1998/02/17 | 270 | 270 | 270 | 270 | 1,500 |
1998/02/16 | 295 | 295 | 271 | 271 | 5,000 |
1998/02/13 | 300 | 300 | 290 | 290 | 2,500 |
1998/02/12 | 300 | 300 | 290 | 290 | 5,500 |
1998/02/10 | 275 | 280 | 275 | 280 | 5,000 |
1998/02/09 | 271 | 271 | 271 | 271 | 500 |
1998/02/06 | 275 | 275 | 271 | 271 | 5,500 |
1998/02/05 | 271 | 271 | 271 | 271 | 500 |
1998/02/04 | 271 | 271 | 271 | 271 | 3,500 |
1998/02/03 | 271 | 272 | 271 | 272 | 1,500 |
1998/01/30 | 300 | 300 | 271 | 271 | 14,000 |
1998/01/29 | 310 | 310 | 299 | 299 | 6,000 |
1998/01/28 | 300 | 310 | 298 | 310 | 17,000 |
1998/01/27 | 298 | 298 | 298 | 298 | 2,500 |
1998/01/26 | 279 | 298 | 279 | 298 | 7,500 |
1998/01/23 | 271 | 275 | 271 | 275 | 6,000 |
1998/01/22 | 270 | 270 | 270 | 270 | 15,000 |
1998/01/21 | 270 | 271 | 270 | 270 | 5,000 |
1998/01/20 | 280 | 280 | 280 | 280 | 1,000 |
1998/01/19 | 279 | 280 | 274 | 280 | 10,000 |
1998/01/16 | 229 | 230 | 229 | 229 | 10,000 |
1998/01/13 | 225 | 230 | 225 | 230 | 4,000 |
1998/01/12 | 230 | 230 | 230 | 230 | 1,500 |
1998/01/09 | 225 | 230 | 225 | 230 | 4,000 |
1998/01/08 | 240 | 240 | 240 | 240 | 4,000 |
1998/01/07 | 244 | 244 | 240 | 240 | 7,500 |
1998/01/06 | 259 | 259 | 259 | 259 | 500 |
1998/01/05 | 244 | 244 | 244 | 244 | 500 |