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 |
|---|---|---|---|---|---|
| 2024/07/26 | 335 | 339 | 334 | 339 | 20,900 |
| 2024/07/25 | 341 | 341 | 333 | 334 | 36,900 |
| 2024/07/24 | 342 | 344 | 337 | 337 | 31,700 |
| 2024/07/23 | 345 | 347 | 341 | 342 | 33,900 |
| 2024/07/22 | 353 | 354 | 343 | 344 | 48,200 |
| 2024/07/19 | 354 | 358 | 350 | 352 | 66,600 |
| 2024/07/18 | 352 | 354 | 352 | 354 | 40,600 |
| 2024/07/17 | 348 | 353 | 348 | 352 | 24,500 |
| 2024/07/16 | 345 | 350 | 345 | 346 | 32,500 |
| 2024/07/12 | 346 | 350 | 345 | 345 | 27,300 |
| 2024/07/11 | 347 | 349 | 346 | 346 | 26,400 |
| 2024/07/10 | 347 | 349 | 345 | 347 | 42,600 |
| 2024/07/09 | 348 | 350 | 344 | 345 | 44,600 |
| 2024/07/08 | 352 | 355 | 348 | 348 | 54,800 |
| 2024/07/05 | 356 | 357 | 352 | 352 | 23,100 |
| 2024/07/04 | 354 | 357 | 353 | 355 | 7,300 |
| 2024/07/03 | 352 | 358 | 351 | 353 | 32,900 |
| 2024/07/02 | 355 | 356 | 350 | 353 | 35,800 |
| 2024/07/01 | 353 | 355 | 352 | 354 | 12,800 |
| 2024/06/28 | 351 | 357 | 350 | 353 | 33,900 |
| 2024/06/27 | 357 | 359 | 350 | 350 | 20,000 |
| 2024/06/26 | 354 | 364 | 354 | 357 | 45,500 |
| 2024/06/25 | 344 | 354 | 343 | 351 | 54,500 |
| 2024/06/24 | 348 | 355 | 333 | 338 | 319,800 |
| 2024/06/21 | 357 | 357 | 347 | 350 | 68,000 |
| 2024/06/20 | 363 | 367 | 356 | 357 | 44,500 |
| 2024/06/19 | 366 | 371 | 362 | 362 | 39,700 |
| 2024/06/18 | 370 | 374 | 368 | 368 | 79,600 |
| 2024/06/17 | 370 | 375 | 368 | 374 | 62,000 |
| 2024/06/14 | 356 | 369 | 355 | 363 | 49,500 |
| 2024/06/13 | 373 | 373 | 357 | 357 | 29,700 |
| 2024/06/12 | 370 | 373 | 369 | 370 | 16,500 |
| 2024/06/11 | 373 | 373 | 369 | 370 | 32,300 |
| 2024/06/10 | 362 | 374 | 360 | 371 | 184,500 |
| 2024/06/07 | 365 | 368 | 361 | 361 | 37,700 |
| 2024/06/06 | 367 | 370 | 364 | 365 | 38,400 |
| 2024/06/05 | 366 | 373 | 364 | 367 | 98,400 |
| 2024/06/04 | 354 | 369 | 353 | 367 | 62,700 |
| 2024/06/03 | 354 | 359 | 354 | 356 | 17,200 |
| 2024/05/31 | 357 | 358 | 352 | 355 | 40,900 |
| 2024/05/30 | 348 | 355 | 346 | 355 | 28,100 |
| 2024/05/29 | 360 | 365 | 351 | 351 | 35,700 |
| 2024/05/28 | 351 | 362 | 343 | 362 | 141,900 |
| 2024/05/27 | 354 | 356 | 349 | 351 | 84,100 |
| 2024/05/24 | 360 | 365 | 353 | 353 | 108,000 |
| 2024/05/23 | 360 | 363 | 356 | 360 | 33,900 |
| 2024/05/22 | 363 | 367 | 358 | 360 | 74,800 |
| 2024/05/21 | 366 | 374 | 359 | 359 | 76,000 |
| 2024/05/20 | 365 | 376 | 365 | 366 | 159,200 |
| 2024/05/17 | 350 | 364 | 346 | 362 | 148,900 |
| 2024/05/16 | 345 | 352 | 341 | 350 | 55,600 |
| 2024/05/15 | 349 | 353 | 346 | 347 | 38,000 |
| 2024/05/14 | 358 | 363 | 347 | 349 | 81,600 |
| 2024/05/13 | 344 | 365 | 334 | 360 | 272,700 |
| 2024/05/10 | 339 | 342 | 331 | 339 | 133,200 |
| 2024/05/09 | 337 | 341 | 336 | 338 | 32,900 |
| 2024/05/08 | 341 | 346 | 336 | 336 | 75,100 |
| 2024/05/07 | 340 | 343 | 336 | 339 | 63,100 |
| 2024/05/02 | 346 | 346 | 335 | 338 | 109,300 |
| 2024/05/01 | 351 | 352 | 346 | 346 | 35,400 |
| 2024/04/30 | 351 | 361 | 351 | 352 | 65,700 |
| 2024/04/26 | 361 | 367 | 351 | 351 | 221,200 |
| 2024/04/25 | 369 | 371 | 356 | 360 | 115,100 |
| 2024/04/24 | 346 | 361 | 346 | 361 | 95,500 |
| 2024/04/23 | 344 | 347 | 341 | 346 | 34,700 |
| 2024/04/22 | 340 | 347 | 340 | 341 | 54,300 |
| 2024/04/19 | 351 | 352 | 331 | 336 | 160,400 |
| 2024/04/18 | 336 | 352 | 336 | 349 | 112,200 |
| 2024/04/17 | 334 | 342 | 334 | 336 | 105,900 |
| 2024/04/16 | 335 | 340 | 332 | 333 | 99,400 |
| 2024/04/15 | 335 | 344 | 334 | 339 | 85,600 |
| 2024/04/12 | 341 | 341 | 332 | 341 | 61,700 |
| 2024/04/11 | 340 | 344 | 337 | 343 | 58,300 |
| 2024/04/10 | 341 | 345 | 335 | 342 | 27,200 |
| 2024/04/09 | 345 | 346 | 339 | 341 | 32,600 |
| 2024/04/08 | 336 | 344 | 334 | 344 | 46,100 |
| 2024/04/05 | 337 | 344 | 334 | 334 | 87,800 |
| 2024/04/04 | 346 | 346 | 341 | 344 | 68,100 |
| 2024/04/03 | 343 | 347 | 327 | 342 | 110,400 |
| 2024/04/02 | 348 | 351 | 342 | 346 | 75,100 |
| 2024/04/01 | 360 | 360 | 343 | 349 | 106,000 |
| 2024/03/29 | 352 | 373 | 349 | 358 | 142,700 |
| 2024/03/28 | 347 | 353 | 346 | 351 | 28,500 |
| 2024/03/27 | 350 | 355 | 349 | 350 | 28,400 |
| 2024/03/26 | 350 | 353 | 346 | 348 | 43,200 |
| 2024/03/25 | 356 | 358 | 346 | 346 | 46,900 |
| 2024/03/22 | 356 | 357 | 350 | 357 | 40,800 |
| 2024/03/21 | 353 | 359 | 350 | 358 | 70,900 |
| 2024/03/19 | 340 | 350 | 340 | 350 | 68,600 |
| 2024/03/18 | 338 | 344 | 336 | 342 | 69,200 |
| 2024/03/15 | 339 | 341 | 335 | 338 | 50,700 |
| 2024/03/14 | 342 | 342 | 332 | 338 | 72,800 |
| 2024/03/13 | 345 | 354 | 340 | 343 | 58,700 |
| 2024/03/12 | 342 | 345 | 336 | 341 | 57,500 |
| 2024/03/11 | 346 | 354 | 340 | 343 | 111,100 |
| 2024/03/08 | 351 | 359 | 349 | 350 | 79,300 |
| 2024/03/07 | 345 | 366 | 336 | 355 | 265,600 |
| 2024/03/06 | 340 | 349 | 338 | 344 | 98,600 |
| 2024/03/05 | 323 | 353 | 318 | 346 | 300,100 |
| 2024/03/04 | 324 | 328 | 318 | 323 | 88,500 |
| 2024/03/01 | 333 | 333 | 324 | 324 | 84,000 |
| 2024/02/29 | 330 | 334 | 327 | 334 | 57,900 |
| 2024/02/28 | 329 | 331 | 326 | 327 | 46,100 |
| 2024/02/27 | 332 | 332 | 324 | 330 | 33,700 |
| 2024/02/26 | 330 | 334 | 328 | 329 | 45,200 |
| 2024/02/22 | 328 | 336 | 328 | 330 | 49,200 |
| 2024/02/21 | 335 | 335 | 327 | 329 | 58,100 |
| 2024/02/20 | 333 | 352 | 331 | 337 | 311,600 |
| 2024/02/19 | 323 | 326 | 319 | 325 | 43,300 |
| 2024/02/16 | 318 | 325 | 317 | 323 | 49,300 |
| 2024/02/15 | 324 | 325 | 317 | 317 | 138,300 |
| 2024/02/14 | 335 | 336 | 321 | 322 | 165,300 |
| 2024/02/13 | 320 | 340 | 314 | 340 | 332,200 |
| 2024/02/09 | 314 | 317 | 303 | 317 | 241,800 |
| 2024/02/08 | 311 | 314 | 307 | 309 | 93,900 |
| 2024/02/07 | 312 | 315 | 310 | 310 | 68,100 |
| 2024/02/06 | 316 | 316 | 310 | 310 | 78,100 |
| 2024/02/05 | 313 | 318 | 311 | 315 | 100,100 |
| 2024/02/02 | 310 | 316 | 308 | 310 | 81,000 |
| 2024/02/01 | 310 | 313 | 307 | 309 | 80,200 |
| 2024/01/31 | 305 | 312 | 303 | 310 | 151,600 |
| 2024/01/30 | 306 | 313 | 303 | 308 | 194,800 |
| 2024/01/29 | 308 | 310 | 303 | 306 | 80,500 |
| 2024/01/26 | 312 | 313 | 306 | 308 | 198,100 |
| 2024/01/25 | 303 | 311 | 300 | 309 | 180,300 |
| 2024/01/24 | 297 | 306 | 297 | 301 | 246,600 |
| 2024/01/23 | 287 | 301 | 287 | 295 | 155,700 |
| 2024/01/22 | 282 | 287 | 279 | 286 | 83,300 |
| 2024/01/19 | 281 | 281 | 278 | 279 | 79,900 |
| 2024/01/18 | 276 | 283 | 275 | 281 | 47,000 |
| 2024/01/17 | 280 | 282 | 275 | 276 | 58,000 |
| 2024/01/16 | 286 | 286 | 279 | 279 | 93,000 |
| 2024/01/15 | 286 | 289 | 285 | 287 | 108,300 |
| 2024/01/12 | 277 | 285 | 273 | 285 | 169,500 |
| 2024/01/11 | 280 | 282 | 277 | 278 | 54,100 |
| 2024/01/10 | 279 | 283 | 277 | 277 | 110,100 |
| 2024/01/09 | 278 | 280 | 275 | 279 | 81,500 |
| 2024/01/05 | 279 | 281 | 276 | 278 | 56,200 |
| 2024/01/04 | 273 | 279 | 272 | 277 | 47,900 |
| 2023/12/29 | 273 | 275 | 271 | 274 | 64,500 |
| 2023/12/28 | 270 | 277 | 270 | 275 | 49,700 |
| 2023/12/27 | 271 | 273 | 270 | 272 | 55,200 |
| 2023/12/26 | 270 | 274 | 268 | 268 | 64,700 |
| 2023/12/25 | 270 | 272 | 265 | 270 | 135,400 |
| 2023/12/22 | 269 | 274 | 268 | 271 | 52,600 |
| 2023/12/21 | 272 | 278 | 269 | 270 | 57,300 |
| 2023/12/20 | 274 | 280 | 274 | 276 | 55,300 |
| 2023/12/19 | 271 | 275 | 269 | 275 | 50,700 |
| 2023/12/18 | 273 | 273 | 268 | 269 | 64,200 |
| 2023/12/15 | 265 | 274 | 265 | 274 | 84,400 |
| 2023/12/14 | 272 | 273 | 266 | 267 | 107,400 |
| 2023/12/13 | 267 | 274 | 267 | 271 | 47,100 |
| 2023/12/12 | 272 | 274 | 268 | 269 | 72,900 |
| 2023/12/11 | 266 | 273 | 266 | 271 | 81,900 |
| 2023/12/08 | 267 | 271 | 261 | 264 | 138,600 |
| 2023/12/07 | 279 | 279 | 270 | 270 | 51,500 |
| 2023/12/06 | 273 | 281 | 273 | 279 | 58,700 |
| 2023/12/05 | 280 | 281 | 273 | 273 | 81,400 |
| 2023/12/04 | 280 | 283 | 276 | 281 | 74,900 |
| 2023/12/01 | 284 | 287 | 280 | 280 | 77,000 |
| 2023/11/30 | 291 | 291 | 278 | 280 | 152,000 |
| 2023/11/29 | 289 | 297 | 289 | 293 | 124,000 |
| 2023/11/28 | 287 | 291 | 286 | 289 | 74,400 |
| 2023/11/27 | 289 | 292 | 287 | 291 | 63,800 |
| 2023/11/24 | 288 | 293 | 282 | 289 | 169,800 |
| 2023/11/22 | 286 | 294 | 286 | 289 | 74,000 |
| 2023/11/21 | 290 | 295 | 285 | 292 | 119,200 |
| 2023/11/20 | 292 | 292 | 286 | 287 | 119,700 |
| 2023/11/17 | 285 | 292 | 281 | 292 | 191,600 |
| 2023/11/16 | 274 | 281 | 271 | 281 | 161,200 |
| 2023/11/15 | 276 | 278 | 269 | 273 | 157,600 |
| 2023/11/14 | 280 | 283 | 272 | 276 | 155,300 |
| 2023/11/13 | 265 | 281 | 260 | 278 | 296,200 |
| 2023/11/10 | 263 | 267 | 257 | 263 | 182,700 |
| 2023/11/09 | 266 | 271 | 257 | 268 | 470,600 |
| 2023/11/08 | 269 | 269 | 258 | 261 | 167,800 |
| 2023/11/07 | 269 | 269 | 262 | 265 | 126,500 |
| 2023/11/06 | 264 | 268 | 261 | 268 | 120,500 |
| 2023/11/02 | 263 | 266 | 258 | 261 | 115,900 |
| 2023/11/01 | 264 | 267 | 261 | 262 | 146,500 |
| 2023/10/31 | 258 | 262 | 254 | 262 | 86,500 |
| 2023/10/30 | 264 | 266 | 258 | 259 | 128,000 |
| 2023/10/27 | 259 | 267 | 259 | 265 | 111,900 |
| 2023/10/26 | 265 | 268 | 257 | 259 | 91,300 |
| 2023/10/25 | 261 | 271 | 261 | 265 | 100,800 |
| 2023/10/24 | 256 | 265 | 253 | 264 | 197,400 |
| 2023/10/23 | 261 | 268 | 255 | 258 | 123,800 |
| 2023/10/20 | 260 | 267 | 256 | 266 | 129,600 |
| 2023/10/19 | 261 | 267 | 257 | 265 | 148,200 |
| 2023/10/18 | 270 | 270 | 261 | 267 | 194,300 |
| 2023/10/17 | 260 | 272 | 259 | 269 | 394,900 |
| 2023/10/16 | 255 | 260 | 251 | 256 | 374,100 |
| 2023/10/13 | 268 | 272 | 250 | 256 | 946,300 |
| 2023/10/12 | 275 | 284 | 268 | 276 | 579,400 |
| 2023/10/11 | 340 | 347 | 276 | 282 | 1,766,100 |
| 2023/10/10 | 371 | 375 | 336 | 339 | 632,100 |
| 2023/10/06 | 347 | 366 | 342 | 366 | 623,900 |
| 2023/10/05 | 330 | 353 | 330 | 347 | 218,600 |
| 2023/10/04 | 330 | 339 | 326 | 326 | 88,700 |
| 2023/10/03 | 334 | 339 | 331 | 333 | 106,600 |