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 |
---|---|---|---|---|---|
1993/12/29 | 757 | 757 | 757 | 757 | 10,500 |
1993/12/28 | 747 | 757 | 747 | 757 | 15,500 |
1993/12/27 | 757 | 757 | 757 | 757 | 3,000 |
1993/12/24 | 757 | 757 | 756 | 756 | 20,500 |
1993/12/22 | 756 | 757 | 753 | 756 | 17,000 |
1993/12/21 | 757 | 757 | 757 | 757 | 20,500 |
1993/12/17 | 687 | 687 | 687 | 687 | 1,000 |
1993/12/16 | 680 | 680 | 675 | 675 | 4,000 |
1993/12/15 | 680 | 680 | 675 | 675 | 8,000 |
1993/12/14 | 680 | 680 | 680 | 680 | 1,000 |
1993/12/13 | 701 | 701 | 695 | 695 | 1,500 |
1993/12/10 | 699 | 701 | 699 | 701 | 3,000 |
1993/12/09 | 695 | 700 | 695 | 700 | 2,000 |
1993/12/08 | 705 | 705 | 705 | 705 | 500 |
1993/12/07 | 715 | 715 | 715 | 715 | 10,000 |
1993/12/06 | 695 | 695 | 695 | 695 | 3,500 |
1993/12/03 | 705 | 705 | 705 | 705 | 1,500 |
1993/12/01 | 705 | 705 | 701 | 701 | 6,000 |
1993/11/30 | 701 | 701 | 701 | 701 | 2,500 |
1993/11/26 | 759 | 759 | 739 | 739 | 9,000 |
1993/11/19 | 810 | 810 | 809 | 809 | 15,500 |
1993/11/17 | 721 | 730 | 720 | 720 | 4,500 |
1993/11/16 | 720 | 720 | 720 | 720 | 1,000 |
1993/11/15 | 721 | 721 | 720 | 720 | 4,000 |
1993/11/11 | 700 | 700 | 700 | 700 | 10,000 |
1993/11/10 | 720 | 720 | 700 | 700 | 3,500 |
1993/11/09 | 740 | 740 | 740 | 740 | 2,000 |
1993/11/08 | 740 | 740 | 740 | 740 | 2,000 |
1993/11/05 | 750 | 750 | 740 | 740 | 1,500 |
1993/11/04 | 770 | 770 | 760 | 760 | 2,500 |
1993/11/01 | 770 | 770 | 770 | 770 | 2,500 |
1993/10/29 | 770 | 770 | 770 | 770 | 5,000 |
1993/10/28 | 779 | 780 | 770 | 770 | 6,500 |
1993/10/27 | 781 | 781 | 760 | 760 | 7,000 |
1993/10/26 | 760 | 801 | 760 | 800 | 10,000 |
1993/10/22 | 819 | 819 | 800 | 800 | 3,000 |
1993/10/21 | 825 | 825 | 820 | 820 | 5,000 |
1993/10/20 | 848 | 848 | 825 | 825 | 1,500 |
1993/10/18 | 860 | 879 | 860 | 879 | 13,500 |
1993/10/15 | 840 | 840 | 840 | 840 | 1,500 |
1993/10/13 | 845 | 845 | 845 | 845 | 3,500 |
1993/10/08 | 870 | 880 | 870 | 875 | 12,500 |
1993/10/07 | 870 | 870 | 870 | 870 | 5,000 |
1993/10/06 | 869 | 870 | 869 | 870 | 1,500 |
1993/10/04 | 884 | 884 | 884 | 884 | 500 |
1993/10/01 | 875 | 885 | 875 | 885 | 4,000 |
1993/09/30 | 895 | 895 | 895 | 895 | 3,500 |
1993/09/29 | 895 | 900 | 895 | 895 | 11,000 |
1993/09/28 | 890 | 900 | 890 | 895 | 7,500 |
1993/09/27 | 879 | 888 | 879 | 888 | 7,500 |
1993/09/22 | 880 | 880 | 880 | 880 | 2,500 |
1993/09/21 | 886 | 900 | 881 | 900 | 11,000 |
1993/09/20 | 905 | 905 | 880 | 880 | 11,000 |
1993/09/17 | 905 | 905 | 895 | 900 | 8,500 |
1993/09/16 | 901 | 901 | 901 | 901 | 3,500 |
1993/09/14 | 915 | 920 | 915 | 920 | 2,500 |
1993/09/13 | 911 | 920 | 900 | 911 | 13,000 |
1993/09/10 | 911 | 920 | 911 | 920 | 1,000 |
1993/09/09 | 911 | 911 | 911 | 911 | 2,000 |
1993/09/08 | 923 | 923 | 911 | 912 | 14,000 |
1993/09/07 | 929 | 930 | 923 | 923 | 10,500 |
1993/09/06 | 928 | 930 | 925 | 930 | 11,500 |
1993/09/03 | 910 | 911 | 900 | 910 | 8,000 |
1993/09/02 | 900 | 905 | 900 | 900 | 16,500 |
1993/09/01 | 923 | 923 | 910 | 910 | 14,500 |
1993/08/31 | 910 | 910 | 910 | 910 | 5,000 |
1993/08/30 | 920 | 928 | 920 | 928 | 6,000 |
1993/08/27 | 920 | 929 | 920 | 929 | 4,000 |
1993/08/26 | 930 | 930 | 930 | 930 | 7,000 |
1993/08/25 | 930 | 930 | 920 | 920 | 9,000 |
1993/08/24 | 930 | 930 | 929 | 930 | 12,000 |
1993/08/23 | 929 | 930 | 915 | 915 | 11,000 |
1993/08/20 | 901 | 901 | 901 | 901 | 1,000 |
1993/08/19 | 930 | 930 | 930 | 930 | 10,500 |
1993/08/18 | 930 | 930 | 930 | 930 | 4,000 |
1993/08/17 | 890 | 890 | 890 | 890 | 500 |
1993/08/16 | 886 | 886 | 886 | 886 | 1,000 |
1993/08/13 | 886 | 886 | 886 | 886 | 1,000 |
1993/08/12 | 920 | 920 | 879 | 879 | 20,000 |
1993/08/10 | 930 | 930 | 930 | 930 | 500 |
1993/08/09 | 915 | 930 | 915 | 930 | 4,000 |
1993/08/04 | 906 | 906 | 906 | 906 | 1,000 |
1993/08/03 | 904 | 904 | 904 | 904 | 1,000 |
1993/08/02 | 936 | 936 | 902 | 902 | 9,000 |
1993/07/30 | 915 | 915 | 912 | 912 | 3,000 |
1993/07/29 | 912 | 912 | 912 | 912 | 1,000 |
1993/07/27 | 930 | 930 | 911 | 911 | 2,000 |
1993/07/26 | 930 | 930 | 930 | 930 | 1,000 |
1993/07/23 | 915 | 915 | 915 | 915 | 2,000 |
1993/07/22 | 910 | 910 | 910 | 910 | 1,000 |
1993/07/21 | 940 | 940 | 910 | 910 | 6,000 |
1993/07/20 | 950 | 950 | 939 | 940 | 10,000 |
1993/07/19 | 935 | 936 | 935 | 935 | 49,000 |
1993/07/16 | 907 | 907 | 885 | 885 | 9,000 |
1993/07/15 | 910 | 913 | 907 | 907 | 13,000 |
1993/07/14 | 920 | 920 | 910 | 910 | 4,000 |
1993/07/13 | 920 | 920 | 920 | 920 | 2,000 |
1993/07/12 | 920 | 920 | 920 | 920 | 1,000 |
1993/07/08 | 920 | 920 | 920 | 920 | 2,000 |
1993/07/06 | 910 | 929 | 910 | 929 | 2,000 |
1993/07/05 | 930 | 930 | 920 | 920 | 2,000 |
1993/07/02 | 920 | 930 | 920 | 930 | 2,000 |
1993/07/01 | 920 | 920 | 920 | 920 | 1,000 |
1993/06/30 | 920 | 920 | 920 | 920 | 3,000 |
1993/06/28 | 920 | 930 | 920 | 930 | 4,000 |
1993/06/25 | 900 | 901 | 900 | 900 | 6,000 |
1993/06/24 | 910 | 910 | 900 | 900 | 4,000 |
1993/06/23 | 900 | 910 | 900 | 910 | 4,000 |
1993/06/22 | 924 | 925 | 917 | 917 | 5,000 |
1993/06/18 | 945 | 960 | 945 | 960 | 12,000 |
1993/06/17 | 938 | 945 | 934 | 935 | 8,000 |
1993/06/16 | 948 | 948 | 948 | 948 | 1,000 |
1993/06/15 | 980 | 980 | 970 | 970 | 5,000 |
1993/06/14 | 980 | 980 | 970 | 970 | 3,000 |
1993/06/11 | 980 | 980 | 980 | 980 | 1,000 |
1993/06/10 | 995 | 999 | 985 | 985 | 6,000 |
1993/06/08 | 1,000 | 1,000 | 990 | 1,000 | 18,000 |
1993/06/07 | 990 | 998 | 982 | 990 | 7,000 |
1993/06/04 | 966 | 980 | 966 | 980 | 9,000 |
1993/06/03 | 960 | 970 | 955 | 960 | 21,000 |
1993/06/02 | 980 | 980 | 960 | 960 | 8,000 |
1993/06/01 | 970 | 980 | 970 | 980 | 8,000 |
1993/05/31 | 1,020 | 1,020 | 1,000 | 1,000 | 27,000 |
1993/05/28 | 1,000 | 1,020 | 999 | 1,020 | 20,000 |
1993/05/27 | 970 | 1,000 | 970 | 999 | 33,000 |
1993/05/26 | 970 | 970 | 968 | 970 | 23,000 |
1993/05/25 | 926 | 970 | 926 | 970 | 13,000 |
1993/05/24 | 921 | 927 | 921 | 922 | 30,000 |
1993/05/21 | 885 | 920 | 885 | 920 | 46,000 |
1993/05/20 | 890 | 890 | 885 | 885 | 3,000 |
1993/05/19 | 900 | 900 | 900 | 900 | 3,000 |
1993/05/18 | 908 | 908 | 899 | 908 | 19,000 |
1993/05/17 | 910 | 910 | 908 | 909 | 40,000 |
1993/05/14 | 915 | 915 | 907 | 910 | 36,000 |
1993/05/13 | 891 | 912 | 891 | 911 | 30,000 |
1993/05/12 | 870 | 890 | 870 | 880 | 43,000 |
1993/05/11 | 870 | 879 | 870 | 870 | 52,000 |
1993/05/10 | 850 | 870 | 850 | 870 | 53,000 |
1993/05/07 | 800 | 830 | 800 | 830 | 378,000 |
1993/05/06 | 791 | 800 | 791 | 793 | 15,000 |
1993/04/28 | 790 | 790 | 790 | 790 | 5,000 |
1993/04/27 | 788 | 800 | 788 | 800 | 7,000 |
1993/04/26 | 790 | 790 | 785 | 785 | 3,000 |
1993/04/23 | 790 | 790 | 790 | 790 | 7,000 |
1993/04/22 | 799 | 799 | 799 | 799 | 2,000 |
1993/04/20 | 834 | 834 | 811 | 811 | 5,000 |
1993/04/19 | 815 | 840 | 805 | 835 | 17,000 |
1993/04/16 | 810 | 810 | 800 | 800 | 16,000 |
1993/04/15 | 810 | 810 | 810 | 810 | 2,000 |
1993/04/14 | 800 | 801 | 800 | 800 | 7,000 |
1993/04/13 | 800 | 800 | 790 | 790 | 6,000 |
1993/04/12 | 786 | 787 | 775 | 780 | 22,000 |
1993/04/09 | 770 | 781 | 770 | 781 | 11,000 |
1993/04/08 | 761 | 770 | 761 | 766 | 5,000 |
1993/04/07 | 743 | 761 | 743 | 761 | 6,000 |
1993/04/06 | 765 | 765 | 742 | 742 | 12,000 |
1993/04/05 | 765 | 765 | 763 | 765 | 7,000 |
1993/04/02 | 777 | 777 | 760 | 770 | 5,000 |
1993/03/31 | 780 | 780 | 777 | 777 | 10,000 |
1993/03/30 | 799 | 799 | 790 | 790 | 3,000 |
1993/03/29 | 788 | 800 | 788 | 800 | 14,000 |
1993/03/26 | 800 | 800 | 795 | 798 | 7,000 |
1993/03/25 | 780 | 800 | 780 | 800 | 14,000 |
1993/03/24 | 770 | 770 | 770 | 770 | 6,000 |
1993/03/23 | 779 | 779 | 775 | 775 | 3,000 |
1993/03/22 | 770 | 780 | 770 | 780 | 5,000 |
1993/03/19 | 771 | 780 | 771 | 780 | 2,000 |
1993/03/18 | 770 | 770 | 750 | 768 | 39,000 |
1993/03/17 | 752 | 752 | 752 | 752 | 1,000 |
1993/03/16 | 751 | 751 | 750 | 751 | 12,000 |
1993/03/15 | 769 | 769 | 761 | 761 | 5,000 |
1993/03/12 | 757 | 769 | 757 | 769 | 2,000 |
1993/03/11 | 755 | 769 | 750 | 760 | 9,000 |
1993/03/10 | 758 | 760 | 758 | 758 | 9,000 |
1993/03/09 | 770 | 770 | 748 | 748 | 12,000 |
1993/03/08 | 760 | 762 | 757 | 760 | 5,000 |
1993/03/05 | 758 | 758 | 757 | 757 | 9,000 |
1993/03/04 | 759 | 759 | 751 | 751 | 11,000 |
1993/03/03 | 760 | 760 | 759 | 759 | 6,000 |
1993/03/02 | 759 | 760 | 755 | 760 | 7,000 |
1993/03/01 | 755 | 755 | 750 | 750 | 2,000 |
1993/02/26 | 760 | 760 | 760 | 760 | 4,000 |
1993/02/25 | 750 | 760 | 750 | 750 | 3,000 |
1993/02/24 | 742 | 742 | 741 | 742 | 3,000 |
1993/02/23 | 742 | 742 | 741 | 741 | 2,000 |
1993/02/22 | 741 | 741 | 741 | 741 | 6,000 |
1993/02/19 | 772 | 772 | 772 | 772 | 2,000 |
1993/02/18 | 762 | 772 | 762 | 772 | 17,000 |
1993/02/17 | 732 | 732 | 732 | 732 | 2,000 |
1993/02/16 | 730 | 731 | 730 | 731 | 8,000 |
1993/02/15 | 734 | 734 | 722 | 722 | 104,000 |
1993/02/12 | 731 | 736 | 724 | 724 | 5,000 |
1993/02/10 | 730 | 730 | 730 | 730 | 1,000 |
1993/02/09 | 729 | 730 | 720 | 730 | 9,000 |
1993/02/08 | 731 | 731 | 729 | 729 | 19,000 |
1993/02/05 | 731 | 731 | 731 | 731 | 2,000 |
1993/02/04 | 730 | 730 | 730 | 730 | 3,000 |
1993/02/03 | 731 | 731 | 731 | 731 | 2,000 |
1993/01/28 | 740 | 740 | 730 | 730 | 2,000 |
1993/01/26 | 760 | 760 | 760 | 760 | 3,000 |
1993/01/22 | 760 | 760 | 760 | 760 | 5,000 |
1993/01/20 | 760 | 760 | 760 | 760 | 1,000 |
1993/01/19 | 760 | 770 | 750 | 750 | 6,000 |
1993/01/18 | 770 | 775 | 760 | 760 | 25,000 |
1993/01/14 | 776 | 776 | 760 | 760 | 2,000 |
1993/01/13 | 780 | 780 | 779 | 779 | 11,000 |
1993/01/12 | 779 | 780 | 779 | 780 | 3,000 |
1993/01/11 | 780 | 790 | 779 | 779 | 13,000 |
1993/01/08 | 790 | 790 | 790 | 790 | 1,000 |
1993/01/07 | 790 | 790 | 790 | 790 | 2,000 |
1993/01/05 | 790 | 790 | 787 | 787 | 2,000 |
1993/01/04 | 800 | 800 | 799 | 799 | 2,000 |