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 |
|---|---|---|---|---|---|
| 2025/06/13 | 393 | 393 | 382 | 384 | 18,300 |
| 2025/06/12 | 392 | 392 | 392 | 392 | 2,000 |
| 2025/06/11 | 394 | 395 | 390 | 391 | 14,700 |
| 2025/06/10 | 395 | 395 | 392 | 395 | 5,600 |
| 2025/06/09 | 394 | 396 | 393 | 396 | 10,700 |
| 2025/06/06 | 391 | 394 | 391 | 393 | 6,800 |
| 2025/06/05 | 393 | 393 | 391 | 392 | 5,900 |
| 2025/06/04 | 385 | 394 | 385 | 391 | 6,800 |
| 2025/06/03 | 389 | 390 | 387 | 387 | 4,300 |
| 2025/06/02 | 388 | 389 | 386 | 389 | 4,600 |
| 2025/05/30 | 388 | 390 | 386 | 388 | 3,000 |
| 2025/05/29 | 394 | 394 | 386 | 388 | 6,700 |
| 2025/05/28 | 378 | 397 | 378 | 391 | 30,900 |
| 2025/05/27 | 384 | 385 | 376 | 376 | 12,600 |
| 2025/05/26 | 381 | 384 | 381 | 384 | 3,000 |
| 2025/05/23 | 382 | 392 | 380 | 380 | 41,200 |
| 2025/05/22 | 381 | 385 | 379 | 382 | 6,600 |
| 2025/05/21 | 384 | 393 | 378 | 382 | 59,400 |
| 2025/05/20 | 376 | 384 | 373 | 384 | 16,300 |
| 2025/05/19 | 375 | 376 | 371 | 372 | 10,300 |
| 2025/05/16 | 375 | 384 | 370 | 374 | 42,400 |
| 2025/05/15 | 380 | 380 | 372 | 380 | 14,300 |
| 2025/05/14 | 375 | 379 | 371 | 378 | 11,900 |
| 2025/05/13 | 378 | 380 | 373 | 378 | 8,900 |
| 2025/05/12 | 380 | 380 | 374 | 374 | 3,600 |
| 2025/05/09 | 378 | 381 | 376 | 377 | 9,200 |
| 2025/05/08 | 388 | 388 | 375 | 378 | 24,800 |
| 2025/05/07 | 390 | 394 | 387 | 387 | 8,100 |
| 2025/05/02 | 389 | 392 | 385 | 388 | 15,300 |
| 2025/05/01 | 391 | 392 | 385 | 385 | 12,800 |
| 2025/04/30 | 396 | 406 | 384 | 398 | 87,400 |
| 2025/04/28 | 377 | 411 | 366 | 399 | 550,600 |
| 2025/04/25 | 367 | 379 | 360 | 361 | 97,200 |
| 2025/04/24 | 367 | 370 | 367 | 367 | 2,600 |
| 2025/04/23 | 365 | 370 | 365 | 367 | 2,700 |
| 2025/04/22 | 364 | 370 | 364 | 364 | 6,900 |
| 2025/04/21 | 366 | 369 | 365 | 365 | 3,300 |
| 2025/04/18 | 372 | 372 | 366 | 366 | 12,500 |
| 2025/04/17 | 377 | 377 | 365 | 372 | 20,500 |
| 2025/04/16 | 349 | 370 | 346 | 369 | 239,800 |
| 2025/04/15 | 347 | 347 | 345 | 347 | 8,000 |
| 2025/04/14 | 342 | 344 | 340 | 341 | 3,700 |
| 2025/04/11 | 336 | 345 | 332 | 343 | 11,700 |
| 2025/04/10 | 346 | 346 | 327 | 344 | 15,200 |
| 2025/04/09 | 343 | 346 | 340 | 345 | 24,900 |
| 2025/04/08 | 339 | 343 | 334 | 340 | 16,300 |
| 2025/04/07 | 324 | 339 | 301 | 339 | 90,700 |
| 2025/04/04 | 344 | 349 | 327 | 340 | 86,300 |
| 2025/04/03 | 343 | 350 | 343 | 345 | 13,800 |
| 2025/04/02 | 350 | 351 | 349 | 349 | 3,800 |
| 2025/04/01 | 353 | 353 | 348 | 349 | 17,400 |
| 2025/03/31 | 351 | 354 | 350 | 350 | 5,900 |
| 2025/03/28 | 349 | 362 | 348 | 353 | 33,900 |
| 2025/03/27 | 351 | 354 | 351 | 351 | 8,600 |
| 2025/03/26 | 351 | 352 | 351 | 351 | 4,900 |
| 2025/03/25 | 353 | 355 | 350 | 350 | 16,100 |
| 2025/03/24 | 353 | 353 | 351 | 352 | 3,700 |
| 2025/03/21 | 352 | 354 | 351 | 351 | 10,900 |
| 2025/03/19 | 355 | 355 | 352 | 352 | 13,800 |
| 2025/03/18 | 355 | 355 | 352 | 353 | 6,500 |
| 2025/03/17 | 359 | 359 | 352 | 352 | 16,000 |
| 2025/03/14 | 353 | 359 | 351 | 354 | 21,900 |
| 2025/03/13 | 355 | 355 | 352 | 353 | 12,000 |
| 2025/03/12 | 353 | 353 | 350 | 353 | 34,300 |
| 2025/03/11 | 350 | 354 | 350 | 350 | 11,500 |
| 2025/03/10 | 352 | 353 | 350 | 352 | 5,800 |
| 2025/03/07 | 350 | 354 | 350 | 352 | 18,500 |
| 2025/03/06 | 350 | 353 | 350 | 352 | 13,500 |
| 2025/03/05 | 351 | 354 | 350 | 351 | 11,500 |
| 2025/03/04 | 352 | 355 | 351 | 351 | 14,900 |
| 2025/03/03 | 351 | 355 | 351 | 352 | 8,000 |
| 2025/02/28 | 351 | 353 | 351 | 352 | 3,800 |
| 2025/02/27 | 351 | 356 | 351 | 353 | 4,000 |
| 2025/02/26 | 354 | 355 | 351 | 355 | 11,200 |
| 2025/02/25 | 355 | 355 | 353 | 354 | 4,100 |
| 2025/02/21 | 357 | 357 | 352 | 355 | 5,900 |
| 2025/02/20 | 355 | 358 | 354 | 357 | 7,900 |
| 2025/02/19 | 360 | 369 | 355 | 355 | 32,300 |
| 2025/02/18 | 363 | 367 | 360 | 367 | 25,500 |
| 2025/02/17 | 359 | 370 | 356 | 362 | 31,200 |
| 2025/02/14 | 373 | 375 | 370 | 375 | 15,000 |
| 2025/02/13 | 370 | 376 | 370 | 371 | 8,400 |
| 2025/02/12 | 379 | 379 | 368 | 370 | 25,300 |
| 2025/02/10 | 370 | 379 | 366 | 379 | 103,800 |
| 2025/02/07 | 350 | 352 | 349 | 351 | 4,100 |
| 2025/02/06 | 349 | 352 | 349 | 349 | 4,900 |
| 2025/02/05 | 351 | 352 | 349 | 350 | 5,500 |
| 2025/02/04 | 347 | 354 | 346 | 351 | 26,100 |
| 2025/02/03 | 343 | 350 | 343 | 343 | 25,300 |
| 2025/01/31 | 344 | 351 | 339 | 344 | 135,700 |
| 2025/01/30 | 351 | 354 | 333 | 333 | 207,600 |
| 2025/01/29 | 354 | 357 | 352 | 352 | 23,600 |
| 2025/01/28 | 351 | 355 | 351 | 354 | 10,200 |
| 2025/01/27 | 352 | 353 | 351 | 351 | 14,300 |
| 2025/01/24 | 357 | 358 | 351 | 351 | 12,800 |
| 2025/01/23 | 354 | 357 | 354 | 355 | 9,800 |
| 2025/01/22 | 354 | 355 | 353 | 353 | 15,600 |
| 2025/01/21 | 354 | 354 | 350 | 353 | 46,700 |
| 2025/01/20 | 352 | 353 | 349 | 352 | 28,200 |
| 2025/01/17 | 351 | 353 | 350 | 352 | 11,100 |
| 2025/01/16 | 351 | 352 | 350 | 350 | 11,800 |
| 2025/01/15 | 352 | 354 | 350 | 351 | 14,200 |
| 2025/01/14 | 349 | 353 | 349 | 351 | 11,000 |
| 2025/01/10 | 349 | 354 | 349 | 351 | 10,600 |
| 2025/01/09 | 350 | 355 | 350 | 350 | 19,400 |
| 2025/01/08 | 348 | 356 | 347 | 351 | 20,400 |
| 2025/01/07 | 350 | 355 | 348 | 350 | 37,800 |
| 2025/01/06 | 353 | 353 | 344 | 349 | 14,600 |
| 2024/12/30 | 356 | 356 | 350 | 351 | 4,800 |
| 2024/12/27 | 352 | 356 | 352 | 356 | 16,400 |
| 2024/12/26 | 354 | 354 | 350 | 352 | 32,900 |
| 2024/12/25 | 355 | 355 | 352 | 354 | 5,700 |
| 2024/12/24 | 353 | 355 | 349 | 354 | 53,500 |
| 2024/12/23 | 352 | 354 | 351 | 354 | 5,900 |
| 2024/12/20 | 351 | 355 | 350 | 351 | 6,800 |
| 2024/12/19 | 349 | 354 | 348 | 350 | 13,500 |
| 2024/12/18 | 353 | 353 | 350 | 352 | 20,100 |
| 2024/12/17 | 351 | 354 | 349 | 353 | 12,200 |
| 2024/12/16 | 349 | 354 | 349 | 351 | 7,200 |
| 2024/12/13 | 351 | 352 | 349 | 349 | 14,400 |
| 2024/12/12 | 353 | 353 | 351 | 351 | 6,300 |
| 2024/12/11 | 352 | 354 | 352 | 352 | 6,900 |
| 2024/12/10 | 352 | 355 | 350 | 352 | 17,900 |
| 2024/12/09 | 352 | 355 | 352 | 352 | 6,200 |
| 2024/12/06 | 353 | 354 | 352 | 352 | 7,100 |
| 2024/12/05 | 353 | 355 | 348 | 352 | 49,000 |
| 2024/12/04 | 350 | 354 | 347 | 349 | 47,600 |
| 2024/12/03 | 356 | 358 | 348 | 351 | 18,300 |
| 2024/12/02 | 354 | 357 | 352 | 356 | 14,800 |
| 2024/11/29 | 350 | 352 | 348 | 351 | 11,600 |
| 2024/11/28 | 352 | 353 | 347 | 349 | 27,600 |
| 2024/11/27 | 355 | 355 | 351 | 351 | 11,700 |
| 2024/11/26 | 356 | 358 | 353 | 355 | 13,200 |
| 2024/11/25 | 353 | 356 | 352 | 355 | 7,000 |
| 2024/11/22 | 354 | 355 | 354 | 354 | 3,700 |
| 2024/11/21 | 352 | 360 | 352 | 355 | 13,200 |
| 2024/11/20 | 348 | 355 | 348 | 352 | 13,900 |
| 2024/11/19 | 353 | 357 | 346 | 347 | 37,900 |
| 2024/11/18 | 350 | 360 | 350 | 351 | 19,600 |
| 2024/11/15 | 348 | 351 | 348 | 350 | 6,400 |
| 2024/11/14 | 341 | 350 | 341 | 347 | 33,300 |
| 2024/11/13 | 362 | 373 | 356 | 356 | 26,400 |
| 2024/11/12 | 362 | 367 | 360 | 361 | 14,700 |
| 2024/11/11 | 363 | 367 | 362 | 362 | 8,000 |
| 2024/11/08 | 359 | 369 | 359 | 365 | 24,500 |
| 2024/11/07 | 358 | 364 | 356 | 358 | 11,200 |
| 2024/11/06 | 358 | 364 | 353 | 359 | 11,500 |
| 2024/11/05 | 365 | 365 | 351 | 358 | 36,800 |
| 2024/11/01 | 364 | 372 | 364 | 368 | 29,200 |
| 2024/10/31 | 341 | 374 | 340 | 372 | 112,800 |
| 2024/10/30 | 343 | 350 | 335 | 335 | 178,200 |
| 2024/10/29 | 346 | 347 | 342 | 342 | 27,000 |
| 2024/10/28 | 338 | 349 | 338 | 346 | 16,900 |
| 2024/10/25 | 340 | 346 | 337 | 338 | 55,200 |
| 2024/10/24 | 341 | 347 | 341 | 342 | 8,800 |
| 2024/10/23 | 337 | 345 | 337 | 343 | 29,400 |
| 2024/10/22 | 343 | 344 | 336 | 336 | 19,900 |
| 2024/10/21 | 342 | 345 | 342 | 343 | 3,700 |
| 2024/10/18 | 341 | 346 | 341 | 342 | 10,300 |
| 2024/10/17 | 340 | 344 | 340 | 341 | 9,500 |
| 2024/10/16 | 339 | 346 | 339 | 342 | 6,500 |
| 2024/10/15 | 342 | 346 | 341 | 342 | 9,500 |
| 2024/10/11 | 344 | 345 | 338 | 341 | 16,300 |
| 2024/10/10 | 346 | 348 | 343 | 343 | 22,300 |
| 2024/10/09 | 343 | 346 | 341 | 345 | 58,500 |
| 2024/10/08 | 347 | 349 | 344 | 344 | 30,800 |
| 2024/10/07 | 351 | 351 | 348 | 349 | 9,300 |
| 2024/10/04 | 350 | 351 | 347 | 350 | 21,700 |
| 2024/10/03 | 351 | 352 | 347 | 347 | 17,900 |
| 2024/10/02 | 352 | 354 | 346 | 348 | 18,700 |
| 2024/10/01 | 351 | 355 | 350 | 352 | 12,900 |
| 2024/09/30 | 357 | 357 | 350 | 350 | 18,500 |
| 2024/09/27 | 361 | 367 | 358 | 359 | 26,600 |
| 2024/09/26 | 358 | 362 | 356 | 362 | 12,300 |
| 2024/09/25 | 359 | 362 | 358 | 358 | 9,700 |
| 2024/09/24 | 369 | 369 | 360 | 362 | 19,900 |
| 2024/09/20 | 364 | 367 | 361 | 364 | 8,700 |
| 2024/09/19 | 365 | 369 | 360 | 360 | 22,900 |
| 2024/09/18 | 362 | 365 | 360 | 364 | 10,600 |
| 2024/09/17 | 360 | 365 | 355 | 359 | 13,700 |
| 2024/09/13 | 359 | 365 | 356 | 362 | 25,800 |
| 2024/09/12 | 369 | 369 | 359 | 359 | 19,400 |
| 2024/09/11 | 369 | 369 | 353 | 355 | 15,800 |
| 2024/09/10 | 360 | 369 | 359 | 369 | 13,100 |
| 2024/09/09 | 353 | 367 | 352 | 355 | 25,800 |
| 2024/09/06 | 369 | 369 | 359 | 360 | 24,900 |
| 2024/09/05 | 370 | 373 | 366 | 367 | 24,200 |
| 2024/09/04 | 389 | 390 | 367 | 370 | 137,000 |
| 2024/09/03 | 395 | 400 | 395 | 397 | 10,400 |
| 2024/09/02 | 400 | 402 | 395 | 395 | 35,800 |
| 2024/08/30 | 399 | 403 | 399 | 400 | 11,000 |
| 2024/08/29 | 397 | 404 | 394 | 402 | 39,100 |
| 2024/08/28 | 405 | 405 | 396 | 397 | 46,500 |
| 2024/08/27 | 403 | 406 | 400 | 403 | 16,300 |
| 2024/08/26 | 402 | 408 | 395 | 401 | 48,000 |
| 2024/08/23 | 392 | 402 | 390 | 402 | 60,800 |
| 2024/08/22 | 399 | 400 | 390 | 395 | 28,600 |
| 2024/08/21 | 403 | 421 | 396 | 396 | 87,400 |
| 2024/08/20 | 403 | 407 | 393 | 401 | 111,900 |
| 2024/08/19 | 383 | 414 | 379 | 411 | 133,300 |