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 |
---|---|---|---|---|---|
2022/12/30 | 193 | 195 | 192 | 193 | 14,000 |
2022/12/29 | 195 | 195 | 192 | 195 | 14,400 |
2022/12/28 | 189 | 195 | 187 | 194 | 62,500 |
2022/12/27 | 190 | 192 | 185 | 187 | 67,100 |
2022/12/26 | 189 | 191 | 189 | 190 | 8,800 |
2022/12/23 | 190 | 191 | 189 | 189 | 21,200 |
2022/12/22 | 191 | 191 | 190 | 190 | 16,800 |
2022/12/21 | 191 | 191 | 190 | 190 | 20,900 |
2022/12/20 | 199 | 199 | 191 | 191 | 41,500 |
2022/12/19 | 201 | 201 | 197 | 199 | 19,800 |
2022/12/16 | 206 | 206 | 201 | 201 | 9,000 |
2022/12/15 | 199 | 206 | 199 | 204 | 49,600 |
2022/12/14 | 199 | 207 | 196 | 207 | 50,000 |
2022/12/13 | 194 | 202 | 192 | 198 | 29,300 |
2022/12/12 | 193 | 194 | 192 | 192 | 10,800 |
2022/12/09 | 194 | 198 | 193 | 194 | 16,500 |
2022/12/08 | 200 | 200 | 195 | 197 | 19,800 |
2022/12/07 | 197 | 201 | 194 | 199 | 58,700 |
2022/12/06 | 194 | 194 | 191 | 191 | 26,600 |
2022/12/05 | 194 | 198 | 190 | 194 | 58,900 |
2022/12/02 | 198 | 200 | 194 | 194 | 20,600 |
2022/12/01 | 207 | 207 | 199 | 202 | 34,400 |
2022/11/30 | 206 | 206 | 204 | 205 | 7,100 |
2022/11/29 | 207 | 207 | 203 | 206 | 17,000 |
2022/11/28 | 205 | 207 | 205 | 207 | 8,600 |
2022/11/25 | 204 | 207 | 200 | 205 | 17,800 |
2022/11/24 | 199 | 204 | 199 | 204 | 25,100 |
2022/11/22 | 197 | 198 | 197 | 198 | 8,100 |
2022/11/21 | 199 | 199 | 196 | 196 | 12,100 |
2022/11/18 | 196 | 199 | 196 | 198 | 15,200 |
2022/11/17 | 193 | 196 | 193 | 196 | 4,600 |
2022/11/16 | 194 | 195 | 193 | 193 | 12,000 |
2022/11/15 | 191 | 195 | 191 | 194 | 10,200 |
2022/11/14 | 192 | 192 | 191 | 191 | 5,600 |
2022/11/11 | 189 | 193 | 189 | 193 | 15,300 |
2022/11/10 | 191 | 191 | 188 | 188 | 13,800 |
2022/11/09 | 191 | 191 | 190 | 191 | 4,000 |
2022/11/08 | 189 | 191 | 189 | 191 | 13,300 |
2022/11/07 | 188 | 188 | 187 | 188 | 5,900 |
2022/11/04 | 187 | 188 | 186 | 186 | 35,500 |
2022/11/02 | 188 | 189 | 188 | 188 | 12,100 |
2022/11/01 | 190 | 191 | 189 | 189 | 26,800 |
2022/10/31 | 191 | 192 | 188 | 188 | 25,100 |
2022/10/28 | 191 | 194 | 189 | 189 | 87,100 |
2022/10/27 | 194 | 195 | 193 | 193 | 14,900 |
2022/10/26 | 196 | 199 | 195 | 195 | 22,100 |
2022/10/25 | 199 | 199 | 197 | 197 | 10,900 |
2022/10/24 | 202 | 202 | 196 | 198 | 21,900 |
2022/10/21 | 195 | 202 | 195 | 200 | 35,000 |
2022/10/20 | 197 | 198 | 194 | 194 | 20,200 |
2022/10/19 | 195 | 197 | 194 | 197 | 14,000 |
2022/10/18 | 193 | 195 | 192 | 194 | 15,000 |
2022/10/17 | 191 | 193 | 191 | 191 | 11,100 |
2022/10/14 | 194 | 194 | 191 | 193 | 22,300 |
2022/10/13 | 196 | 197 | 191 | 192 | 33,400 |
2022/10/12 | 196 | 197 | 196 | 197 | 6,300 |
2022/10/11 | 198 | 198 | 196 | 196 | 12,100 |
2022/10/07 | 198 | 199 | 196 | 196 | 22,200 |
2022/10/06 | 199 | 200 | 196 | 200 | 23,200 |
2022/10/05 | 201 | 203 | 197 | 200 | 19,000 |
2022/10/04 | 197 | 201 | 197 | 201 | 12,600 |
2022/10/03 | 197 | 198 | 196 | 198 | 8,100 |
2022/09/30 | 202 | 204 | 200 | 200 | 19,300 |
2022/09/29 | 206 | 209 | 204 | 208 | 24,600 |
2022/09/28 | 209 | 211 | 201 | 205 | 31,200 |
2022/09/27 | 206 | 211 | 206 | 209 | 12,400 |
2022/09/26 | 207 | 209 | 205 | 205 | 22,500 |
2022/09/22 | 210 | 210 | 207 | 207 | 22,000 |
2022/09/21 | 215 | 217 | 208 | 209 | 35,800 |
2022/09/20 | 218 | 218 | 215 | 215 | 20,000 |
2022/09/16 | 219 | 219 | 214 | 215 | 19,000 |
2022/09/15 | 218 | 224 | 215 | 219 | 37,100 |
2022/09/14 | 213 | 220 | 213 | 216 | 31,000 |
2022/09/13 | 222 | 232 | 221 | 222 | 73,600 |
2022/09/12 | 219 | 222 | 217 | 222 | 25,500 |
2022/09/09 | 218 | 218 | 214 | 217 | 20,300 |
2022/09/08 | 211 | 218 | 211 | 216 | 21,200 |
2022/09/07 | 216 | 216 | 210 | 213 | 27,700 |
2022/09/06 | 218 | 219 | 215 | 217 | 32,400 |
2022/09/05 | 207 | 218 | 207 | 218 | 63,000 |
2022/09/02 | 210 | 215 | 209 | 215 | 28,100 |
2022/09/01 | 215 | 215 | 203 | 211 | 51,000 |
2022/08/31 | 211 | 215 | 211 | 215 | 17,900 |
2022/08/30 | 210 | 213 | 209 | 213 | 28,100 |
2022/08/29 | 204 | 210 | 203 | 209 | 33,200 |
2022/08/26 | 205 | 207 | 202 | 206 | 41,000 |
2022/08/25 | 203 | 205 | 202 | 205 | 14,800 |
2022/08/24 | 202 | 204 | 198 | 202 | 32,900 |
2022/08/23 | 199 | 203 | 199 | 200 | 27,600 |
2022/08/22 | 203 | 204 | 200 | 201 | 109,400 |
2022/08/19 | 201 | 203 | 201 | 203 | 16,800 |
2022/08/18 | 199 | 201 | 199 | 199 | 38,900 |
2022/08/17 | 197 | 199 | 197 | 199 | 33,700 |
2022/08/16 | 197 | 198 | 196 | 196 | 17,300 |
2022/08/15 | 196 | 198 | 195 | 198 | 16,800 |
2022/08/12 | 197 | 198 | 194 | 197 | 46,500 |
2022/08/10 | 196 | 197 | 194 | 197 | 16,200 |
2022/08/09 | 196 | 198 | 193 | 197 | 36,300 |
2022/08/08 | 195 | 198 | 192 | 197 | 39,100 |
2022/08/05 | 190 | 196 | 189 | 195 | 47,600 |
2022/08/04 | 195 | 196 | 189 | 191 | 86,000 |
2022/08/03 | 203 | 204 | 190 | 193 | 151,500 |
2022/08/02 | 205 | 206 | 201 | 203 | 17,500 |
2022/08/01 | 206 | 207 | 203 | 205 | 28,800 |
2022/07/29 | 204 | 207 | 203 | 207 | 18,500 |
2022/07/28 | 204 | 205 | 202 | 203 | 37,600 |
2022/07/27 | 203 | 205 | 203 | 204 | 17,100 |
2022/07/26 | 201 | 203 | 201 | 203 | 10,100 |
2022/07/25 | 198 | 209 | 198 | 201 | 33,100 |
2022/07/22 | 200 | 200 | 198 | 198 | 54,900 |
2022/07/21 | 200 | 202 | 200 | 202 | 20,300 |
2022/07/20 | 199 | 200 | 199 | 199 | 14,200 |
2022/07/19 | 199 | 199 | 197 | 198 | 19,400 |
2022/07/15 | 201 | 201 | 194 | 196 | 62,100 |
2022/07/14 | 202 | 203 | 201 | 201 | 12,000 |
2022/07/13 | 201 | 203 | 201 | 201 | 7,500 |
2022/07/12 | 204 | 204 | 201 | 201 | 13,100 |
2022/07/11 | 201 | 205 | 200 | 203 | 40,700 |
2022/07/08 | 201 | 204 | 201 | 201 | 14,500 |
2022/07/07 | 203 | 203 | 201 | 201 | 14,200 |
2022/07/06 | 205 | 205 | 202 | 202 | 9,100 |
2022/07/05 | 204 | 208 | 204 | 204 | 11,500 |
2022/07/04 | 206 | 206 | 204 | 206 | 10,900 |
2022/07/01 | 204 | 206 | 203 | 203 | 17,000 |
2022/06/30 | 212 | 212 | 204 | 204 | 60,800 |
2022/06/29 | 215 | 218 | 210 | 210 | 70,900 |
2022/06/28 | 215 | 215 | 214 | 215 | 4,200 |
2022/06/27 | 214 | 215 | 213 | 214 | 5,300 |
2022/06/24 | 214 | 215 | 213 | 213 | 4,100 |
2022/06/23 | 213 | 215 | 213 | 214 | 6,900 |
2022/06/22 | 214 | 216 | 213 | 215 | 6,400 |
2022/06/21 | 212 | 213 | 211 | 213 | 12,000 |
2022/06/20 | 211 | 211 | 210 | 210 | 12,100 |
2022/06/17 | 210 | 211 | 210 | 210 | 19,400 |
2022/06/16 | 212 | 212 | 210 | 210 | 10,000 |
2022/06/15 | 211 | 212 | 210 | 210 | 12,900 |
2022/06/14 | 214 | 214 | 210 | 210 | 16,000 |
2022/06/13 | 216 | 217 | 214 | 214 | 8,600 |
2022/06/10 | 217 | 218 | 216 | 217 | 18,100 |
2022/06/09 | 218 | 220 | 216 | 220 | 6,400 |
2022/06/08 | 220 | 220 | 217 | 218 | 9,400 |
2022/06/07 | 217 | 218 | 216 | 216 | 10,400 |
2022/06/06 | 217 | 217 | 215 | 216 | 9,300 |
2022/06/03 | 215 | 216 | 215 | 216 | 4,700 |
2022/06/02 | 215 | 216 | 215 | 215 | 17,800 |
2022/06/01 | 214 | 215 | 213 | 215 | 10,500 |
2022/05/31 | 214 | 214 | 211 | 213 | 16,100 |
2022/05/30 | 215 | 217 | 211 | 211 | 75,300 |
2022/05/27 | 223 | 223 | 206 | 219 | 89,800 |
2022/05/26 | 223 | 225 | 220 | 220 | 15,000 |
2022/05/25 | 230 | 230 | 220 | 222 | 14,500 |
2022/05/24 | 236 | 236 | 228 | 231 | 5,700 |
2022/05/23 | 236 | 237 | 233 | 237 | 11,400 |
2022/05/20 | 228 | 236 | 228 | 236 | 13,900 |
2022/05/19 | 224 | 229 | 222 | 228 | 7,500 |
2022/05/18 | 228 | 229 | 227 | 229 | 10,500 |
2022/05/17 | 220 | 228 | 220 | 228 | 10,800 |
2022/05/16 | 224 | 224 | 218 | 218 | 6,100 |
2022/05/13 | 212 | 219 | 212 | 219 | 13,900 |
2022/05/12 | 215 | 215 | 213 | 213 | 6,200 |
2022/05/11 | 218 | 219 | 217 | 218 | 8,400 |
2022/05/10 | 211 | 221 | 210 | 221 | 16,300 |
2022/05/09 | 213 | 213 | 211 | 211 | 13,500 |
2022/05/06 | 210 | 215 | 210 | 214 | 12,100 |
2022/05/02 | 212 | 214 | 212 | 213 | 11,500 |
2022/04/28 | 212 | 229 | 210 | 214 | 58,700 |
2022/04/27 | 212 | 249 | 210 | 210 | 223,500 |
2022/04/26 | 211 | 212 | 210 | 212 | 10,400 |
2022/04/25 | 212 | 212 | 210 | 210 | 8,600 |
2022/04/22 | 214 | 216 | 214 | 214 | 5,800 |
2022/04/21 | 214 | 217 | 214 | 217 | 10,300 |
2022/04/20 | 215 | 215 | 214 | 214 | 5,600 |
2022/04/19 | 213 | 214 | 212 | 213 | 6,800 |
2022/04/18 | 215 | 216 | 212 | 212 | 14,800 |
2022/04/15 | 215 | 215 | 212 | 215 | 3,500 |
2022/04/14 | 214 | 216 | 214 | 216 | 3,300 |
2022/04/13 | 210 | 214 | 210 | 213 | 10,200 |
2022/04/12 | 215 | 215 | 210 | 210 | 17,200 |
2022/04/11 | 220 | 222 | 213 | 213 | 30,900 |
2022/04/08 | 228 | 228 | 221 | 222 | 19,900 |
2022/04/07 | 232 | 232 | 227 | 228 | 10,100 |
2022/04/06 | 231 | 233 | 231 | 233 | 15,600 |
2022/04/05 | 238 | 238 | 233 | 234 | 7,900 |
2022/04/04 | 238 | 238 | 231 | 234 | 7,300 |
2022/04/01 | 233 | 238 | 231 | 238 | 28,600 |
2022/03/31 | 238 | 238 | 235 | 235 | 15,700 |
2022/03/30 | 240 | 242 | 235 | 236 | 27,300 |
2022/03/29 | 245 | 246 | 238 | 246 | 15,700 |
2022/03/28 | 238 | 246 | 238 | 245 | 16,800 |
2022/03/25 | 245 | 245 | 238 | 238 | 4,400 |
2022/03/24 | 245 | 245 | 239 | 239 | 7,400 |
2022/03/23 | 243 | 245 | 241 | 244 | 33,500 |
2022/03/22 | 241 | 257 | 239 | 242 | 86,600 |
2022/03/18 | 224 | 234 | 224 | 234 | 30,600 |
2022/03/17 | 221 | 224 | 221 | 224 | 9,400 |
2022/03/16 | 220 | 221 | 218 | 221 | 12,300 |
2022/03/15 | 217 | 220 | 217 | 220 | 7,900 |
2022/03/14 | 218 | 220 | 217 | 220 | 21,200 |
2022/03/11 | 223 | 225 | 217 | 217 | 25,600 |
2022/03/10 | 222 | 231 | 222 | 231 | 11,200 |
2022/03/09 | 223 | 223 | 222 | 222 | 5,400 |
2022/03/08 | 224 | 227 | 222 | 224 | 14,800 |
2022/03/07 | 228 | 228 | 224 | 224 | 7,000 |
2022/03/04 | 228 | 228 | 225 | 225 | 11,800 |
2022/03/03 | 228 | 228 | 226 | 228 | 5,400 |
2022/03/02 | 225 | 228 | 225 | 226 | 5,900 |
2022/03/01 | 228 | 229 | 227 | 227 | 13,500 |
2022/02/28 | 229 | 230 | 226 | 226 | 15,700 |
2022/02/25 | 228 | 230 | 227 | 229 | 4,400 |
2022/02/24 | 226 | 228 | 225 | 228 | 5,500 |
2022/02/22 | 226 | 228 | 226 | 226 | 6,000 |
2022/02/21 | 232 | 232 | 230 | 231 | 3,900 |
2022/02/18 | 229 | 232 | 229 | 232 | 16,300 |
2022/02/17 | 228 | 229 | 228 | 229 | 2,600 |
2022/02/16 | 230 | 230 | 229 | 230 | 6,900 |
2022/02/15 | 230 | 230 | 229 | 230 | 7,900 |
2022/02/14 | 226 | 231 | 225 | 230 | 16,900 |
2022/02/10 | 231 | 231 | 229 | 230 | 9,700 |
2022/02/09 | 229 | 229 | 227 | 228 | 9,600 |
2022/02/08 | 227 | 231 | 227 | 229 | 3,400 |
2022/02/07 | 227 | 228 | 227 | 227 | 3,600 |
2022/02/04 | 228 | 230 | 227 | 228 | 5,500 |
2022/02/03 | 228 | 228 | 227 | 227 | 2,700 |
2022/02/02 | 224 | 229 | 224 | 227 | 6,900 |
2022/02/01 | 231 | 231 | 226 | 226 | 12,300 |
2022/01/31 | 227 | 231 | 227 | 231 | 3,200 |
2022/01/28 | 226 | 227 | 225 | 227 | 6,600 |
2022/01/27 | 232 | 232 | 224 | 224 | 16,000 |
2022/01/26 | 230 | 232 | 230 | 230 | 3,700 |
2022/01/25 | 231 | 233 | 230 | 230 | 6,600 |
2022/01/24 | 230 | 233 | 230 | 233 | 5,300 |
2022/01/21 | 229 | 232 | 229 | 231 | 5,300 |
2022/01/20 | 231 | 233 | 231 | 231 | 4,100 |
2022/01/19 | 235 | 237 | 230 | 230 | 13,500 |
2022/01/18 | 235 | 236 | 235 | 235 | 7,000 |
2022/01/17 | 234 | 235 | 234 | 235 | 3,700 |
2022/01/14 | 233 | 234 | 231 | 234 | 6,500 |
2022/01/13 | 231 | 233 | 231 | 231 | 9,300 |
2022/01/12 | 231 | 231 | 228 | 231 | 13,000 |
2022/01/11 | 233 | 233 | 229 | 229 | 19,600 |
2022/01/07 | 233 | 234 | 231 | 231 | 15,100 |
2022/01/06 | 235 | 235 | 233 | 233 | 13,100 |
2022/01/05 | 239 | 239 | 235 | 236 | 8,500 |
2022/01/04 | 241 | 241 | 236 | 238 | 32,900 |