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 |
---|---|---|---|---|---|
2013/12/30 | 193 | 193 | 190 | 193 | 44,500 |
2013/12/27 | 193 | 193 | 189 | 193 | 30,000 |
2013/12/26 | 187 | 194 | 184 | 193 | 44,000 |
2013/12/25 | 183 | 189 | 183 | 187 | 25,000 |
2013/12/24 | 186 | 186 | 184 | 186 | 34,000 |
2013/12/20 | 186 | 189 | 184 | 187 | 85,000 |
2013/12/19 | 186 | 188 | 184 | 186 | 39,500 |
2013/12/18 | 186 | 187 | 183 | 186 | 48,000 |
2013/12/17 | 185 | 186 | 184 | 186 | 7,000 |
2013/12/16 | 187 | 188 | 184 | 185 | 30,000 |
2013/12/13 | 182 | 187 | 182 | 185 | 54,000 |
2013/12/12 | 185 | 187 | 183 | 185 | 8,000 |
2013/12/11 | 186 | 189 | 184 | 186 | 18,500 |
2013/12/10 | 188 | 188 | 186 | 186 | 8,000 |
2013/12/09 | 188 | 188 | 186 | 188 | 10,500 |
2013/12/06 | 189 | 189 | 186 | 187 | 29,500 |
2013/12/05 | 188 | 191 | 186 | 190 | 38,500 |
2013/12/04 | 188 | 189 | 186 | 186 | 30,000 |
2013/12/03 | 190 | 190 | 187 | 189 | 10,500 |
2013/12/02 | 188 | 188 | 187 | 187 | 6,500 |
2013/11/29 | 190 | 190 | 188 | 189 | 30,000 |
2013/11/28 | 186 | 188 | 185 | 188 | 24,000 |
2013/11/27 | 186 | 186 | 184 | 186 | 9,000 |
2013/11/26 | 188 | 188 | 186 | 186 | 12,000 |
2013/11/25 | 187 | 188 | 186 | 188 | 21,000 |
2013/11/22 | 187 | 189 | 185 | 189 | 17,500 |
2013/11/21 | 183 | 187 | 183 | 187 | 18,000 |
2013/11/20 | 183 | 186 | 183 | 186 | 21,500 |
2013/11/19 | 185 | 185 | 184 | 184 | 49,000 |
2013/11/18 | 181 | 186 | 181 | 185 | 65,500 |
2013/11/15 | 179 | 181 | 173 | 181 | 24,500 |
2013/11/14 | 181 | 181 | 178 | 181 | 14,500 |
2013/11/13 | 180 | 180 | 178 | 178 | 16,500 |
2013/11/12 | 176 | 181 | 175 | 181 | 9,500 |
2013/11/11 | 180 | 180 | 178 | 178 | 4,500 |
2013/11/08 | 175 | 178 | 175 | 178 | 8,500 |
2013/11/07 | 178 | 180 | 178 | 178 | 26,500 |
2013/11/06 | 177 | 182 | 177 | 181 | 30,500 |
2013/11/05 | 179 | 179 | 178 | 178 | 6,000 |
2013/11/01 | 181 | 181 | 177 | 177 | 8,500 |
2013/10/31 | 179 | 179 | 178 | 178 | 17,000 |
2013/10/30 | 179 | 182 | 176 | 176 | 46,000 |
2013/10/29 | 181 | 182 | 179 | 181 | 16,000 |
2013/10/28 | 179 | 181 | 179 | 181 | 10,000 |
2013/10/25 | 181 | 181 | 178 | 178 | 19,500 |
2013/10/24 | 178 | 180 | 176 | 180 | 14,000 |
2013/10/23 | 183 | 183 | 179 | 180 | 19,000 |
2013/10/22 | 183 | 183 | 180 | 182 | 34,000 |
2013/10/21 | 181 | 184 | 181 | 183 | 40,500 |
2013/10/18 | 179 | 184 | 179 | 181 | 78,000 |
2013/10/17 | 177 | 178 | 177 | 178 | 38,500 |
2013/10/16 | 175 | 178 | 175 | 176 | 15,000 |
2013/10/15 | 176 | 178 | 176 | 178 | 22,500 |
2013/10/11 | 179 | 179 | 175 | 176 | 16,500 |
2013/10/10 | 177 | 177 | 174 | 176 | 7,500 |
2013/10/09 | 173 | 177 | 172 | 177 | 11,500 |
2013/10/08 | 174 | 179 | 174 | 176 | 11,000 |
2013/10/07 | 176 | 179 | 176 | 176 | 10,000 |
2013/10/04 | 175 | 179 | 175 | 175 | 13,000 |
2013/10/03 | 175 | 176 | 175 | 176 | 7,500 |
2013/10/02 | 179 | 179 | 175 | 177 | 13,500 |
2013/10/01 | 177 | 178 | 177 | 178 | 6,000 |
2013/09/30 | 180 | 180 | 179 | 179 | 5,500 |
2013/09/27 | 180 | 182 | 176 | 180 | 60,000 |
2013/09/26 | 177 | 180 | 177 | 180 | 13,500 |
2013/09/25 | 176 | 177 | 174 | 175 | 22,000 |
2013/09/24 | 177 | 177 | 172 | 174 | 25,500 |
2013/09/20 | 177 | 178 | 177 | 178 | 24,000 |
2013/09/19 | 175 | 177 | 175 | 176 | 25,000 |
2013/09/18 | 174 | 176 | 173 | 173 | 28,500 |
2013/09/17 | 172 | 175 | 171 | 173 | 32,500 |
2013/09/13 | 170 | 170 | 167 | 170 | 45,500 |
2013/09/12 | 168 | 170 | 168 | 168 | 47,500 |
2013/09/11 | 172 | 172 | 171 | 172 | 8,000 |
2013/09/10 | 172 | 172 | 171 | 171 | 15,000 |
2013/09/09 | 170 | 173 | 170 | 171 | 21,500 |
2013/09/06 | 167 | 169 | 167 | 169 | 4,500 |
2013/09/05 | 168 | 169 | 168 | 168 | 6,000 |
2013/09/04 | 166 | 168 | 166 | 168 | 2,500 |
2013/09/03 | 166 | 168 | 166 | 168 | 25,500 |
2013/09/02 | 166 | 166 | 165 | 166 | 3,500 |
2013/08/30 | 166 | 168 | 166 | 166 | 11,500 |
2013/08/29 | 167 | 167 | 167 | 167 | 2,500 |
2013/08/28 | 167 | 167 | 165 | 166 | 10,500 |
2013/08/27 | 168 | 169 | 168 | 168 | 3,500 |
2013/08/26 | 169 | 169 | 167 | 167 | 15,500 |
2013/08/23 | 167 | 169 | 166 | 169 | 11,500 |
2013/08/22 | 170 | 170 | 166 | 167 | 14,000 |
2013/08/21 | 169 | 169 | 167 | 167 | 10,500 |
2013/08/20 | 175 | 175 | 165 | 167 | 61,500 |
2013/08/19 | 170 | 174 | 170 | 171 | 8,500 |
2013/08/16 | 172 | 172 | 167 | 167 | 15,000 |
2013/08/15 | 173 | 173 | 171 | 171 | 8,000 |
2013/08/14 | 169 | 171 | 169 | 170 | 32,000 |
2013/08/13 | 174 | 174 | 173 | 174 | 14,000 |
2013/08/12 | 172 | 172 | 171 | 171 | 2,000 |
2013/08/09 | 173 | 173 | 170 | 171 | 13,500 |
2013/08/08 | 174 | 174 | 174 | 174 | 3,500 |
2013/08/07 | 173 | 177 | 173 | 175 | 24,500 |
2013/08/06 | 178 | 178 | 176 | 176 | 4,000 |
2013/08/05 | 171 | 175 | 171 | 175 | 13,500 |
2013/08/02 | 171 | 176 | 171 | 176 | 20,500 |
2013/08/01 | 174 | 174 | 166 | 171 | 16,000 |
2013/07/31 | 173 | 175 | 173 | 174 | 15,500 |
2013/07/30 | 173 | 177 | 173 | 177 | 9,500 |
2013/07/29 | 180 | 181 | 175 | 177 | 7,500 |
2013/07/26 | 186 | 186 | 181 | 183 | 43,500 |
2013/07/25 | 183 | 187 | 183 | 186 | 16,500 |
2013/07/24 | 185 | 185 | 183 | 185 | 13,000 |
2013/07/23 | 182 | 187 | 182 | 185 | 14,000 |
2013/07/22 | 187 | 187 | 185 | 186 | 33,500 |
2013/07/19 | 187 | 199 | 185 | 187 | 247,000 |
2013/07/18 | 181 | 186 | 181 | 185 | 114,000 |
2013/07/17 | 179 | 179 | 178 | 178 | 32,500 |
2013/07/16 | 175 | 179 | 175 | 177 | 14,500 |
2013/07/12 | 178 | 178 | 175 | 175 | 19,500 |
2013/07/11 | 175 | 176 | 174 | 176 | 11,000 |
2013/07/10 | 176 | 176 | 174 | 174 | 8,500 |
2013/07/09 | 174 | 177 | 174 | 175 | 8,000 |
2013/07/08 | 177 | 177 | 173 | 173 | 26,000 |
2013/07/05 | 174 | 175 | 173 | 175 | 11,000 |
2013/07/04 | 173 | 174 | 173 | 173 | 12,000 |
2013/07/03 | 171 | 172 | 171 | 171 | 10,000 |
2013/07/02 | 175 | 175 | 171 | 171 | 10,000 |
2013/07/01 | 172 | 173 | 170 | 172 | 21,000 |
2013/06/28 | 168 | 174 | 167 | 170 | 27,000 |
2013/06/27 | 165 | 167 | 165 | 166 | 10,000 |
2013/06/26 | 168 | 169 | 165 | 165 | 27,500 |
2013/06/25 | 169 | 170 | 167 | 168 | 18,500 |
2013/06/24 | 170 | 170 | 168 | 169 | 14,000 |
2013/06/21 | 167 | 170 | 165 | 169 | 22,000 |
2013/06/20 | 170 | 170 | 167 | 168 | 22,500 |
2013/06/19 | 173 | 173 | 170 | 170 | 13,000 |
2013/06/18 | 174 | 175 | 168 | 170 | 104,500 |
2013/06/17 | 169 | 175 | 169 | 171 | 70,500 |
2013/06/14 | 169 | 171 | 168 | 169 | 60,500 |
2013/06/13 | 169 | 170 | 167 | 168 | 36,000 |
2013/06/12 | 165 | 172 | 163 | 172 | 34,000 |
2013/06/11 | 168 | 170 | 163 | 166 | 24,000 |
2013/06/10 | 169 | 171 | 162 | 171 | 39,000 |
2013/06/07 | 170 | 170 | 154 | 168 | 131,000 |
2013/06/06 | 174 | 176 | 172 | 173 | 13,500 |
2013/06/05 | 178 | 178 | 175 | 175 | 19,000 |
2013/06/04 | 176 | 177 | 174 | 177 | 22,000 |
2013/06/03 | 178 | 178 | 177 | 177 | 11,500 |
2013/05/31 | 178 | 180 | 176 | 177 | 27,000 |
2013/05/30 | 181 | 182 | 177 | 177 | 21,000 |
2013/05/29 | 179 | 182 | 179 | 182 | 6,000 |
2013/05/28 | 177 | 180 | 176 | 179 | 37,500 |
2013/05/27 | 188 | 188 | 181 | 182 | 32,000 |
2013/05/24 | 187 | 190 | 186 | 187 | 52,000 |
2013/05/23 | 198 | 200 | 190 | 190 | 90,500 |
2013/05/22 | 199 | 202 | 197 | 199 | 80,000 |
2013/05/21 | 195 | 196 | 193 | 196 | 47,000 |
2013/05/20 | 193 | 194 | 192 | 193 | 31,000 |
2013/05/17 | 186 | 192 | 185 | 190 | 41,000 |
2013/05/16 | 193 | 194 | 184 | 187 | 36,000 |
2013/05/15 | 199 | 200 | 194 | 194 | 52,500 |
2013/05/14 | 198 | 199 | 197 | 199 | 42,500 |
2013/05/13 | 197 | 198 | 196 | 197 | 24,500 |
2013/05/10 | 196 | 197 | 194 | 196 | 27,500 |
2013/05/09 | 197 | 197 | 194 | 194 | 28,000 |
2013/05/08 | 193 | 195 | 193 | 195 | 25,500 |
2013/05/07 | 191 | 193 | 191 | 192 | 44,500 |
2013/05/02 | 190 | 190 | 190 | 190 | 8,500 |
2013/05/01 | 190 | 193 | 190 | 191 | 22,000 |
2013/04/30 | 192 | 192 | 190 | 190 | 23,500 |
2013/04/26 | 193 | 194 | 191 | 192 | 27,000 |
2013/04/25 | 192 | 193 | 191 | 193 | 35,000 |
2013/04/24 | 193 | 194 | 191 | 192 | 29,500 |
2013/04/23 | 190 | 192 | 190 | 192 | 27,000 |
2013/04/22 | 190 | 193 | 188 | 190 | 44,500 |
2013/04/19 | 188 | 189 | 187 | 189 | 12,500 |
2013/04/18 | 186 | 188 | 186 | 186 | 18,000 |
2013/04/17 | 188 | 188 | 182 | 186 | 19,500 |
2013/04/16 | 189 | 189 | 187 | 187 | 18,000 |
2013/04/15 | 187 | 199 | 187 | 188 | 53,000 |
2013/04/12 | 186 | 187 | 186 | 186 | 10,500 |
2013/04/11 | 187 | 187 | 186 | 187 | 15,500 |
2013/04/10 | 183 | 186 | 182 | 185 | 33,000 |
2013/04/09 | 186 | 186 | 181 | 183 | 27,500 |
2013/04/08 | 178 | 182 | 177 | 181 | 37,000 |
2013/04/05 | 180 | 185 | 179 | 179 | 74,500 |
2013/04/04 | 178 | 178 | 174 | 178 | 27,500 |
2013/04/03 | 183 | 183 | 178 | 180 | 37,500 |
2013/04/02 | 174 | 181 | 174 | 179 | 55,000 |
2013/04/01 | 193 | 193 | 180 | 184 | 43,000 |
2013/03/29 | 194 | 194 | 190 | 191 | 12,500 |
2013/03/28 | 195 | 195 | 191 | 193 | 36,000 |
2013/03/27 | 194 | 199 | 194 | 198 | 26,500 |
2013/03/26 | 203 | 203 | 195 | 200 | 73,000 |
2013/03/25 | 208 | 209 | 200 | 203 | 126,000 |
2013/03/22 | 210 | 210 | 205 | 205 | 25,000 |
2013/03/21 | 212 | 212 | 197 | 210 | 124,500 |
2013/03/19 | 211 | 215 | 210 | 212 | 109,000 |
2013/03/18 | 215 | 215 | 208 | 210 | 274,500 |
2013/03/15 | 195 | 200 | 193 | 195 | 92,500 |
2013/03/14 | 189 | 216 | 185 | 192 | 295,500 |
2013/03/13 | 183 | 185 | 182 | 184 | 31,000 |
2013/03/12 | 184 | 187 | 183 | 184 | 40,000 |
2013/03/11 | 180 | 183 | 180 | 182 | 36,500 |
2013/03/08 | 176 | 179 | 176 | 178 | 60,500 |
2013/03/07 | 176 | 179 | 176 | 177 | 8,500 |
2013/03/06 | 178 | 179 | 177 | 178 | 14,500 |
2013/03/05 | 176 | 178 | 176 | 176 | 13,500 |
2013/03/04 | 177 | 177 | 175 | 175 | 14,500 |
2013/03/01 | 174 | 175 | 174 | 174 | 18,500 |
2013/02/28 | 174 | 174 | 172 | 174 | 14,000 |
2013/02/27 | 172 | 174 | 171 | 171 | 13,000 |
2013/02/26 | 171 | 172 | 170 | 172 | 32,000 |
2013/02/25 | 174 | 174 | 171 | 171 | 42,500 |
2013/02/22 | 170 | 172 | 170 | 171 | 16,500 |
2013/02/21 | 170 | 172 | 170 | 171 | 10,000 |
2013/02/20 | 171 | 173 | 171 | 172 | 14,500 |
2013/02/19 | 169 | 172 | 169 | 171 | 13,000 |
2013/02/18 | 168 | 168 | 165 | 167 | 52,500 |
2013/02/15 | 169 | 173 | 162 | 164 | 36,500 |
2013/02/14 | 172 | 172 | 167 | 168 | 44,000 |
2013/02/13 | 176 | 177 | 173 | 176 | 43,000 |
2013/02/12 | 183 | 183 | 176 | 177 | 29,000 |
2013/02/08 | 177 | 181 | 176 | 178 | 30,500 |
2013/02/07 | 175 | 176 | 175 | 175 | 26,000 |
2013/02/06 | 179 | 180 | 176 | 177 | 25,000 |
2013/02/05 | 180 | 181 | 178 | 179 | 24,500 |
2013/02/04 | 183 | 183 | 181 | 181 | 17,000 |
2013/02/01 | 181 | 182 | 180 | 182 | 13,500 |
2013/01/31 | 184 | 185 | 180 | 181 | 46,000 |
2013/01/30 | 180 | 184 | 176 | 181 | 157,500 |
2013/01/29 | 170 | 173 | 170 | 171 | 16,000 |
2013/01/28 | 169 | 174 | 169 | 170 | 15,000 |
2013/01/25 | 169 | 171 | 167 | 168 | 20,000 |
2013/01/24 | 166 | 168 | 166 | 167 | 9,500 |
2013/01/23 | 169 | 169 | 167 | 168 | 15,000 |
2013/01/22 | 171 | 171 | 171 | 171 | 3,500 |
2013/01/21 | 171 | 171 | 171 | 171 | 4,000 |
2013/01/18 | 168 | 170 | 168 | 169 | 33,000 |
2013/01/17 | 168 | 168 | 167 | 168 | 15,000 |
2013/01/16 | 171 | 171 | 168 | 170 | 22,000 |
2013/01/15 | 169 | 171 | 169 | 170 | 9,500 |
2013/01/11 | 172 | 172 | 167 | 168 | 26,500 |
2013/01/10 | 168 | 169 | 167 | 169 | 7,000 |
2013/01/09 | 166 | 167 | 164 | 166 | 16,000 |
2013/01/08 | 166 | 167 | 165 | 166 | 13,500 |
2013/01/07 | 168 | 169 | 165 | 166 | 20,500 |
2013/01/04 | 169 | 169 | 165 | 165 | 12,500 |