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 |
---|---|---|---|---|---|
2014/12/30 | 180 | 180 | 178 | 179 | 15,200 |
2014/12/29 | 179 | 180 | 178 | 179 | 18,700 |
2014/12/26 | 178 | 178 | 177 | 178 | 15,900 |
2014/12/25 | 178 | 178 | 177 | 178 | 63,800 |
2014/12/24 | 177 | 178 | 176 | 177 | 19,800 |
2014/12/22 | 177 | 178 | 177 | 178 | 8,500 |
2014/12/19 | 175 | 176 | 174 | 176 | 15,700 |
2014/12/18 | 175 | 176 | 174 | 174 | 16,500 |
2014/12/17 | 174 | 174 | 173 | 174 | 22,900 |
2014/12/16 | 175 | 175 | 173 | 173 | 41,400 |
2014/12/15 | 176 | 176 | 174 | 174 | 28,700 |
2014/12/12 | 175 | 177 | 175 | 175 | 35,400 |
2014/12/11 | 178 | 179 | 174 | 175 | 45,600 |
2014/12/10 | 178 | 180 | 178 | 178 | 26,600 |
2014/12/09 | 180 | 181 | 179 | 179 | 18,500 |
2014/12/08 | 180 | 181 | 179 | 180 | 23,700 |
2014/12/05 | 179 | 180 | 178 | 179 | 24,700 |
2014/12/04 | 180 | 181 | 179 | 180 | 44,000 |
2014/12/03 | 179 | 180 | 177 | 179 | 83,500 |
2014/12/02 | 179 | 180 | 178 | 179 | 19,600 |
2014/12/01 | 180 | 181 | 177 | 179 | 14,700 |
2014/11/28 | 177 | 180 | 177 | 180 | 6,400 |
2014/11/27 | 177 | 180 | 177 | 178 | 25,800 |
2014/11/26 | 178 | 179 | 177 | 177 | 24,200 |
2014/11/25 | 180 | 180 | 177 | 178 | 28,100 |
2014/11/21 | 178 | 178 | 175 | 177 | 22,400 |
2014/11/20 | 175 | 177 | 175 | 175 | 10,400 |
2014/11/19 | 179 | 179 | 175 | 175 | 17,000 |
2014/11/18 | 175 | 179 | 175 | 178 | 14,400 |
2014/11/17 | 176 | 177 | 173 | 173 | 18,000 |
2014/11/14 | 180 | 182 | 175 | 177 | 36,700 |
2014/11/13 | 181 | 181 | 179 | 180 | 7,900 |
2014/11/12 | 182 | 183 | 180 | 180 | 31,100 |
2014/11/11 | 181 | 183 | 181 | 183 | 7,700 |
2014/11/10 | 181 | 184 | 181 | 183 | 15,400 |
2014/11/07 | 182 | 182 | 180 | 181 | 9,900 |
2014/11/06 | 177 | 182 | 177 | 181 | 19,500 |
2014/11/05 | 182 | 183 | 178 | 182 | 22,900 |
2014/11/04 | 184 | 184 | 180 | 183 | 40,900 |
2014/10/31 | 180 | 182 | 179 | 181 | 25,900 |
2014/10/30 | 181 | 181 | 177 | 177 | 37,700 |
2014/10/29 | 178 | 180 | 178 | 180 | 7,700 |
2014/10/28 | 179 | 179 | 175 | 177 | 13,600 |
2014/10/27 | 177 | 179 | 177 | 179 | 6,600 |
2014/10/24 | 175 | 177 | 174 | 177 | 11,900 |
2014/10/23 | 173 | 175 | 173 | 174 | 15,400 |
2014/10/22 | 172 | 175 | 172 | 174 | 6,500 |
2014/10/21 | 176 | 177 | 171 | 171 | 18,000 |
2014/10/20 | 172 | 176 | 172 | 175 | 12,400 |
2014/10/17 | 171 | 175 | 171 | 171 | 21,200 |
2014/10/16 | 172 | 175 | 172 | 172 | 9,500 |
2014/10/15 | 175 | 175 | 172 | 175 | 6,600 |
2014/10/14 | 171 | 174 | 170 | 174 | 61,900 |
2014/10/10 | 173 | 175 | 173 | 174 | 40,700 |
2014/10/09 | 180 | 180 | 173 | 176 | 71,200 |
2014/10/08 | 180 | 181 | 179 | 179 | 8,100 |
2014/10/07 | 182 | 183 | 181 | 181 | 40,600 |
2014/10/06 | 179 | 181 | 179 | 181 | 7,000 |
2014/10/03 | 177 | 179 | 177 | 178 | 26,100 |
2014/10/02 | 180 | 180 | 177 | 177 | 30,900 |
2014/10/01 | 181 | 183 | 181 | 181 | 6,400 |
2014/09/30 | 183 | 183 | 182 | 182 | 12,000 |
2014/09/29 | 183 | 184 | 183 | 184 | 8,200 |
2014/09/26 | 182 | 183 | 182 | 183 | 7,200 |
2014/09/25 | 181 | 183 | 181 | 182 | 15,600 |
2014/09/24 | 183 | 183 | 181 | 182 | 15,000 |
2014/09/22 | 181 | 183 | 181 | 182 | 3,400 |
2014/09/19 | 181 | 183 | 181 | 182 | 19,200 |
2014/09/18 | 181 | 182 | 180 | 181 | 25,700 |
2014/09/17 | 182 | 182 | 180 | 181 | 16,000 |
2014/09/16 | 181 | 181 | 180 | 181 | 13,400 |
2014/09/12 | 183 | 183 | 180 | 180 | 35,100 |
2014/09/11 | 182 | 182 | 181 | 181 | 27,900 |
2014/09/10 | 181 | 182 | 179 | 182 | 12,300 |
2014/09/09 | 180 | 183 | 179 | 181 | 41,500 |
2014/09/08 | 185 | 185 | 180 | 181 | 28,100 |
2014/09/05 | 181 | 181 | 179 | 180 | 5,100 |
2014/09/04 | 180 | 181 | 179 | 180 | 8,600 |
2014/09/03 | 182 | 183 | 180 | 181 | 27,200 |
2014/09/02 | 180 | 184 | 180 | 181 | 26,400 |
2014/09/01 | 178 | 180 | 178 | 179 | 23,500 |
2014/08/29 | 178 | 179 | 177 | 178 | 9,200 |
2014/08/28 | 177 | 179 | 177 | 178 | 18,900 |
2014/08/27 | 178 | 180 | 178 | 178 | 22,200 |
2014/08/26 | 179 | 180 | 177 | 177 | 15,200 |
2014/08/25 | 179 | 179 | 178 | 179 | 9,800 |
2014/08/22 | 180 | 180 | 178 | 178 | 19,400 |
2014/08/21 | 181 | 181 | 177 | 180 | 10,400 |
2014/08/20 | 181 | 182 | 180 | 180 | 21,800 |
2014/08/19 | 181 | 181 | 180 | 181 | 9,000 |
2014/08/18 | 180 | 181 | 180 | 180 | 7,600 |
2014/08/15 | 179 | 179 | 178 | 179 | 12,000 |
2014/08/14 | 178 | 180 | 177 | 179 | 19,600 |
2014/08/13 | 179 | 181 | 178 | 178 | 13,100 |
2014/08/12 | 183 | 185 | 177 | 179 | 29,000 |
2014/08/11 | 181 | 184 | 180 | 184 | 6,300 |
2014/08/08 | 183 | 183 | 180 | 180 | 11,100 |
2014/08/07 | 182 | 184 | 181 | 184 | 21,900 |
2014/08/06 | 184 | 184 | 183 | 183 | 13,000 |
2014/08/05 | 183 | 192 | 183 | 185 | 22,000 |
2014/08/04 | 185 | 186 | 184 | 184 | 6,400 |
2014/08/01 | 186 | 187 | 184 | 184 | 13,400 |
2014/07/31 | 190 | 190 | 188 | 188 | 12,400 |
2014/07/30 | 190 | 190 | 189 | 190 | 8,900 |
2014/07/29 | 191 | 192 | 189 | 190 | 8,500 |
2014/07/28 | 190 | 192 | 190 | 190 | 31,000 |
2014/07/25 | 188 | 191 | 188 | 190 | 9,500 |
2014/07/24 | 189 | 191 | 189 | 190 | 10,800 |
2014/07/23 | 189 | 191 | 189 | 189 | 9,700 |
2014/07/22 | 187 | 191 | 187 | 191 | 14,000 |
2014/07/18 | 192 | 192 | 189 | 189 | 68,700 |
2014/07/17 | 188 | 195 | 188 | 192 | 33,700 |
2014/07/16 | 192 | 192 | 188 | 189 | 25,100 |
2014/07/15 | 183 | 189 | 183 | 188 | 25,400 |
2014/07/14 | 183 | 185 | 182 | 185 | 28,500 |
2014/07/11 | 186 | 186 | 184 | 184 | 33,100 |
2014/07/10 | 187 | 188 | 186 | 186 | 41,300 |
2014/07/09 | 188 | 188 | 186 | 187 | 13,800 |
2014/07/08 | 184 | 192 | 184 | 188 | 48,600 |
2014/07/07 | 185 | 185 | 184 | 184 | 9,700 |
2014/07/04 | 184 | 185 | 183 | 183 | 10,300 |
2014/07/03 | 183 | 184 | 183 | 183 | 5,600 |
2014/07/02 | 183 | 185 | 183 | 184 | 3,600 |
2014/07/01 | 184 | 185 | 183 | 184 | 7,100 |
2014/06/30 | 181 | 184 | 181 | 183 | 4,500 |
2014/06/27 | 183 | 184 | 181 | 181 | 6,700 |
2014/06/26 | 184 | 185 | 183 | 183 | 10,800 |
2014/06/25 | 186 | 186 | 183 | 184 | 11,500 |
2014/06/24 | 186 | 186 | 182 | 186 | 17,400 |
2014/06/23 | 186 | 186 | 182 | 184 | 13,500 |
2014/06/20 | 185 | 185 | 182 | 184 | 5,000 |
2014/06/19 | 185 | 185 | 182 | 183 | 10,900 |
2014/06/18 | 182 | 184 | 180 | 182 | 21,600 |
2014/06/17 | 178 | 184 | 178 | 182 | 36,200 |
2014/06/16 | 180 | 181 | 177 | 177 | 46,300 |
2014/06/13 | 177 | 182 | 175 | 180 | 29,300 |
2014/06/12 | 177 | 180 | 177 | 179 | 13,200 |
2014/06/11 | 176 | 180 | 175 | 177 | 27,400 |
2014/06/10 | 176 | 177 | 175 | 176 | 6,600 |
2014/06/09 | 178 | 178 | 174 | 176 | 9,000 |
2014/06/06 | 178 | 178 | 175 | 176 | 6,800 |
2014/06/05 | 178 | 178 | 175 | 177 | 6,100 |
2014/06/04 | 175 | 176 | 174 | 175 | 10,900 |
2014/06/03 | 178 | 178 | 175 | 177 | 3,300 |
2014/06/02 | 177 | 177 | 172 | 175 | 14,800 |
2014/05/30 | 174 | 176 | 174 | 175 | 4,900 |
2014/05/29 | 174 | 177 | 174 | 175 | 3,400 |
2014/05/28 | 175 | 175 | 174 | 175 | 1,800 |
2014/05/27 | 176 | 176 | 173 | 174 | 17,100 |
2014/05/26 | 173 | 175 | 173 | 175 | 15,700 |
2014/05/23 | 171 | 173 | 171 | 173 | 4,500 |
2014/05/22 | 167 | 171 | 167 | 171 | 12,000 |
2014/05/21 | 168 | 169 | 165 | 166 | 5,100 |
2014/05/20 | 170 | 170 | 167 | 167 | 21,900 |
2014/05/19 | 169 | 170 | 168 | 168 | 8,200 |
2014/05/16 | 173 | 173 | 168 | 168 | 41,000 |
2014/05/15 | 179 | 180 | 173 | 173 | 13,500 |
2014/05/14 | 175 | 176 | 174 | 175 | 7,100 |
2014/05/13 | 175 | 176 | 174 | 175 | 10,600 |
2014/05/12 | 176 | 177 | 174 | 174 | 45,800 |
2014/05/09 | 177 | 178 | 177 | 177 | 3,300 |
2014/05/08 | 176 | 178 | 176 | 177 | 4,600 |
2014/05/07 | 180 | 180 | 176 | 176 | 17,900 |
2014/05/02 | 178 | 180 | 178 | 180 | 9,100 |
2014/05/01 | 179 | 180 | 177 | 179 | 13,200 |
2014/04/30 | 178 | 182 | 177 | 178 | 8,000 |
2014/04/28 | 183 | 183 | 178 | 180 | 12,900 |
2014/04/25 | 182 | 183 | 182 | 183 | 4,900 |
2014/04/24 | 182 | 182 | 180 | 182 | 15,500 |
2014/04/23 | 179 | 182 | 179 | 180 | 13,000 |
2014/04/22 | 182 | 183 | 180 | 180 | 9,900 |
2014/04/21 | 183 | 184 | 182 | 182 | 13,200 |
2014/04/18 | 182 | 183 | 181 | 183 | 20,000 |
2014/04/17 | 176 | 184 | 176 | 181 | 33,400 |
2014/04/16 | 180 | 180 | 178 | 179 | 31,200 |
2014/04/15 | 177 | 179 | 177 | 177 | 21,000 |
2014/04/14 | 184 | 186 | 177 | 178 | 94,900 |
2014/04/11 | 175 | 176 | 173 | 174 | 29,300 |
2014/04/10 | 177 | 177 | 176 | 176 | 9,100 |
2014/04/09 | 176 | 178 | 176 | 176 | 12,100 |
2014/04/08 | 178 | 179 | 176 | 176 | 16,000 |
2014/04/07 | 180 | 181 | 178 | 180 | 17,400 |
2014/04/04 | 182 | 183 | 181 | 183 | 9,600 |
2014/04/03 | 182 | 184 | 182 | 182 | 7,500 |
2014/04/02 | 183 | 184 | 181 | 181 | 19,900 |
2014/04/01 | 180 | 183 | 180 | 183 | 14,600 |
2014/03/31 | 183 | 183 | 177 | 180 | 9,500 |
2014/03/28 | 184 | 184 | 176 | 179 | 16,500 |
2014/03/27 | 179 | 183 | 179 | 180 | 17,000 |
2014/03/26 | 185 | 187 | 180 | 184 | 22,500 |
2014/03/25 | 181 | 181 | 178 | 180 | 37,000 |
2014/03/24 | 181 | 182 | 176 | 180 | 41,500 |
2014/03/20 | 181 | 184 | 178 | 178 | 15,000 |
2014/03/19 | 185 | 185 | 182 | 182 | 21,000 |
2014/03/18 | 181 | 184 | 181 | 184 | 4,000 |
2014/03/17 | 179 | 179 | 178 | 179 | 20,000 |
2014/03/14 | 181 | 182 | 180 | 180 | 48,500 |
2014/03/13 | 182 | 186 | 182 | 184 | 6,500 |
2014/03/12 | 183 | 184 | 182 | 182 | 10,500 |
2014/03/11 | 185 | 187 | 184 | 184 | 5,000 |
2014/03/10 | 184 | 189 | 184 | 185 | 14,000 |
2014/03/07 | 184 | 185 | 182 | 183 | 16,000 |
2014/03/06 | 183 | 185 | 182 | 184 | 15,500 |
2014/03/05 | 184 | 184 | 181 | 183 | 18,000 |
2014/03/04 | 181 | 182 | 180 | 182 | 13,500 |
2014/03/03 | 181 | 183 | 180 | 182 | 12,500 |
2014/02/28 | 184 | 184 | 182 | 182 | 22,000 |
2014/02/27 | 183 | 184 | 182 | 184 | 15,500 |
2014/02/26 | 185 | 186 | 184 | 185 | 19,000 |
2014/02/25 | 187 | 187 | 182 | 185 | 13,500 |
2014/02/24 | 186 | 188 | 185 | 185 | 18,500 |
2014/02/21 | 184 | 184 | 183 | 184 | 10,500 |
2014/02/20 | 187 | 187 | 180 | 180 | 22,000 |
2014/02/19 | 186 | 186 | 185 | 185 | 5,000 |
2014/02/18 | 186 | 188 | 185 | 187 | 60,500 |
2014/02/17 | 183 | 185 | 183 | 185 | 6,500 |
2014/02/14 | 186 | 187 | 181 | 183 | 37,000 |
2014/02/13 | 195 | 195 | 186 | 186 | 19,000 |
2014/02/12 | 191 | 191 | 187 | 187 | 15,000 |
2014/02/10 | 191 | 191 | 188 | 188 | 7,000 |
2014/02/07 | 184 | 191 | 184 | 188 | 32,500 |
2014/02/06 | 181 | 182 | 180 | 181 | 19,000 |
2014/02/05 | 181 | 187 | 179 | 181 | 39,500 |
2014/02/04 | 187 | 187 | 177 | 180 | 49,000 |
2014/02/03 | 195 | 195 | 190 | 190 | 27,000 |
2014/01/31 | 197 | 197 | 195 | 195 | 25,500 |
2014/01/30 | 198 | 199 | 196 | 197 | 30,000 |
2014/01/29 | 199 | 202 | 198 | 202 | 22,000 |
2014/01/28 | 200 | 202 | 197 | 200 | 43,000 |
2014/01/27 | 205 | 205 | 195 | 200 | 64,000 |
2014/01/24 | 210 | 210 | 201 | 205 | 69,000 |
2014/01/23 | 215 | 219 | 212 | 212 | 99,500 |
2014/01/22 | 216 | 219 | 213 | 214 | 143,000 |
2014/01/21 | 210 | 218 | 208 | 214 | 173,000 |
2014/01/20 | 210 | 210 | 208 | 208 | 46,500 |
2014/01/17 | 207 | 208 | 205 | 208 | 46,500 |
2014/01/16 | 207 | 212 | 207 | 207 | 78,500 |
2014/01/15 | 201 | 213 | 200 | 208 | 154,500 |
2014/01/14 | 197 | 203 | 195 | 201 | 65,500 |
2014/01/10 | 200 | 200 | 196 | 197 | 26,000 |
2014/01/09 | 199 | 199 | 198 | 199 | 42,000 |
2014/01/08 | 196 | 200 | 193 | 200 | 51,500 |
2014/01/07 | 197 | 197 | 194 | 194 | 33,500 |
2014/01/06 | 193 | 198 | 192 | 198 | 63,500 |