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 |
---|---|---|---|---|---|
1994/12/30 | 681 | 681 | 681 | 681 | 500 |
1994/12/26 | 679 | 679 | 665 | 665 | 5,000 |
1994/12/22 | 668 | 675 | 668 | 670 | 5,000 |
1994/12/21 | 669 | 679 | 669 | 678 | 2,000 |
1994/12/20 | 670 | 670 | 652 | 670 | 4,000 |
1994/12/19 | 695 | 695 | 670 | 670 | 21,000 |
1994/12/16 | 679 | 679 | 679 | 679 | 500 |
1994/12/15 | 661 | 675 | 653 | 662 | 5,000 |
1994/12/14 | 680 | 680 | 670 | 670 | 5,000 |
1994/12/13 | 683 | 683 | 683 | 683 | 500 |
1994/12/09 | 663 | 663 | 663 | 663 | 1,000 |
1994/12/08 | 667 | 683 | 663 | 663 | 6,000 |
1994/12/07 | 677 | 677 | 677 | 677 | 9,500 |
1994/12/06 | 661 | 661 | 652 | 652 | 4,000 |
1994/12/05 | 651 | 651 | 651 | 651 | 5,000 |
1994/12/02 | 656 | 656 | 656 | 656 | 500 |
1994/12/01 | 689 | 689 | 689 | 689 | 5,000 |
1994/11/30 | 651 | 659 | 650 | 659 | 6,000 |
1994/11/29 | 650 | 650 | 650 | 650 | 5,000 |
1994/11/28 | 690 | 690 | 690 | 690 | 3,000 |
1994/11/25 | 680 | 680 | 680 | 680 | 500 |
1994/11/24 | 660 | 660 | 660 | 660 | 5,500 |
1994/11/22 | 690 | 690 | 690 | 690 | 500 |
1994/11/18 | 695 | 695 | 695 | 695 | 16,500 |
1994/11/17 | 665 | 665 | 663 | 665 | 12,500 |
1994/11/15 | 661 | 663 | 661 | 663 | 3,000 |
1994/11/14 | 671 | 671 | 671 | 671 | 3,000 |
1994/11/11 | 678 | 680 | 678 | 680 | 1,000 |
1994/11/10 | 693 | 693 | 680 | 680 | 1,500 |
1994/11/09 | 695 | 695 | 695 | 695 | 500 |
1994/11/08 | 695 | 695 | 695 | 695 | 500 |
1994/11/07 | 695 | 695 | 695 | 695 | 500 |
1994/11/04 | 688 | 700 | 688 | 698 | 4,500 |
1994/11/02 | 677 | 678 | 677 | 678 | 5,000 |
1994/11/01 | 700 | 700 | 677 | 677 | 6,000 |
1994/10/28 | 662 | 665 | 660 | 660 | 5,000 |
1994/10/27 | 662 | 662 | 662 | 662 | 1,000 |
1994/10/26 | 680 | 680 | 662 | 662 | 4,000 |
1994/10/25 | 670 | 670 | 657 | 659 | 8,000 |
1994/10/21 | 680 | 680 | 680 | 680 | 1,000 |
1994/10/20 | 699 | 699 | 699 | 699 | 500 |
1994/10/19 | 720 | 720 | 718 | 720 | 10,000 |
1994/10/18 | 700 | 709 | 700 | 709 | 18,000 |
1994/10/17 | 659 | 660 | 659 | 660 | 1,500 |
1994/10/14 | 674 | 674 | 674 | 674 | 2,000 |
1994/10/13 | 675 | 675 | 675 | 675 | 2,000 |
1994/10/07 | 665 | 665 | 665 | 665 | 1,000 |
1994/10/05 | 654 | 655 | 654 | 655 | 2,000 |
1994/10/04 | 661 | 661 | 661 | 661 | 1,000 |
1994/10/03 | 674 | 675 | 674 | 675 | 2,000 |
1994/09/29 | 654 | 654 | 654 | 654 | 1,000 |
1994/09/28 | 672 | 672 | 672 | 672 | 500 |
1994/09/27 | 685 | 685 | 685 | 685 | 500 |
1994/09/26 | 710 | 710 | 700 | 700 | 4,000 |
1994/09/21 | 710 | 710 | 703 | 703 | 4,000 |
1994/09/20 | 721 | 724 | 721 | 724 | 18,000 |
1994/09/14 | 655 | 655 | 651 | 651 | 1,500 |
1994/09/13 | 652 | 652 | 651 | 651 | 1,000 |
1994/09/12 | 651 | 652 | 651 | 652 | 5,500 |
1994/09/08 | 668 | 668 | 650 | 650 | 27,500 |
1994/09/07 | 686 | 686 | 670 | 670 | 13,000 |
1994/09/06 | 695 | 695 | 685 | 685 | 1,500 |
1994/09/05 | 699 | 699 | 695 | 695 | 3,000 |
1994/09/02 | 706 | 706 | 700 | 700 | 7,500 |
1994/09/01 | 706 | 706 | 706 | 706 | 1,000 |
1994/08/31 | 705 | 705 | 705 | 705 | 1,500 |
1994/08/30 | 720 | 720 | 705 | 705 | 5,500 |
1994/08/29 | 705 | 705 | 705 | 705 | 1,000 |
1994/08/26 | 720 | 720 | 704 | 704 | 3,500 |
1994/08/25 | 703 | 703 | 703 | 703 | 1,000 |
1994/08/24 | 703 | 703 | 703 | 703 | 2,000 |
1994/08/22 | 738 | 738 | 734 | 734 | 1,000 |
1994/08/18 | 744 | 744 | 736 | 736 | 19,500 |
1994/08/17 | 704 | 704 | 704 | 704 | 2,000 |
1994/08/16 | 703 | 703 | 703 | 703 | 500 |
1994/08/15 | 722 | 722 | 702 | 702 | 2,000 |
1994/08/11 | 702 | 702 | 702 | 702 | 500 |
1994/08/08 | 720 | 720 | 720 | 720 | 500 |
1994/08/05 | 700 | 701 | 700 | 700 | 11,500 |
1994/08/04 | 702 | 702 | 702 | 702 | 2,000 |
1994/08/03 | 705 | 705 | 702 | 702 | 6,500 |
1994/08/02 | 707 | 707 | 701 | 701 | 9,000 |
1994/08/01 | 703 | 703 | 703 | 703 | 2,000 |
1994/07/29 | 702 | 708 | 702 | 708 | 3,500 |
1994/07/28 | 715 | 715 | 700 | 700 | 13,500 |
1994/07/26 | 745 | 745 | 745 | 745 | 2,000 |
1994/07/25 | 725 | 725 | 715 | 715 | 6,500 |
1994/07/22 | 745 | 747 | 740 | 740 | 4,500 |
1994/07/21 | 716 | 716 | 715 | 715 | 3,000 |
1994/07/20 | 748 | 748 | 740 | 740 | 4,500 |
1994/07/19 | 749 | 749 | 740 | 740 | 6,500 |
1994/07/18 | 755 | 755 | 755 | 755 | 23,500 |
1994/07/15 | 710 | 710 | 710 | 710 | 2,000 |
1994/07/14 | 701 | 714 | 701 | 714 | 1,500 |
1994/07/13 | 701 | 701 | 701 | 701 | 1,000 |
1994/07/12 | 700 | 701 | 700 | 701 | 2,000 |
1994/07/11 | 710 | 710 | 699 | 699 | 6,000 |
1994/07/08 | 729 | 729 | 717 | 717 | 2,000 |
1994/07/06 | 717 | 719 | 715 | 715 | 7,000 |
1994/07/05 | 710 | 717 | 710 | 716 | 8,000 |
1994/07/04 | 710 | 711 | 710 | 710 | 15,000 |
1994/07/01 | 709 | 709 | 700 | 700 | 15,000 |
1994/06/30 | 700 | 709 | 700 | 709 | 2,500 |
1994/06/29 | 710 | 710 | 690 | 690 | 6,500 |
1994/06/28 | 719 | 720 | 710 | 715 | 6,000 |
1994/06/27 | 720 | 724 | 720 | 720 | 8,000 |
1994/06/24 | 730 | 730 | 730 | 730 | 1,500 |
1994/06/22 | 720 | 720 | 720 | 720 | 11,500 |
1994/06/21 | 750 | 750 | 726 | 726 | 4,000 |
1994/06/20 | 758 | 758 | 745 | 749 | 20,500 |
1994/06/17 | 748 | 748 | 748 | 748 | 10,000 |
1994/06/16 | 722 | 730 | 722 | 728 | 10,500 |
1994/06/15 | 725 | 725 | 721 | 721 | 7,500 |
1994/06/14 | 739 | 739 | 725 | 725 | 9,500 |
1994/06/13 | 735 | 740 | 730 | 730 | 14,500 |
1994/06/10 | 730 | 731 | 730 | 730 | 3,000 |
1994/06/09 | 749 | 750 | 749 | 749 | 9,500 |
1994/06/08 | 739 | 750 | 739 | 745 | 14,500 |
1994/06/07 | 725 | 740 | 725 | 739 | 307,500 |
1994/06/06 | 730 | 730 | 730 | 730 | 2,500 |
1994/06/03 | 725 | 735 | 725 | 735 | 3,500 |
1994/06/01 | 730 | 730 | 725 | 725 | 2,500 |
1994/05/31 | 730 | 740 | 730 | 740 | 39,500 |
1994/05/30 | 720 | 730 | 715 | 730 | 4,500 |
1994/05/27 | 735 | 735 | 714 | 714 | 4,500 |
1994/05/26 | 730 | 734 | 730 | 734 | 56,000 |
1994/05/25 | 713 | 715 | 712 | 712 | 7,000 |
1994/05/24 | 733 | 733 | 713 | 713 | 1,500 |
1994/05/23 | 735 | 735 | 735 | 735 | 1,000 |
1994/05/20 | 735 | 735 | 735 | 735 | 500 |
1994/05/19 | 736 | 736 | 735 | 735 | 3,000 |
1994/05/18 | 740 | 740 | 740 | 740 | 16,000 |
1994/05/17 | 707 | 707 | 707 | 707 | 1,000 |
1994/05/16 | 710 | 710 | 706 | 706 | 16,500 |
1994/05/13 | 717 | 717 | 710 | 710 | 5,000 |
1994/05/12 | 717 | 717 | 717 | 717 | 2,000 |
1994/05/11 | 716 | 730 | 716 | 716 | 4,000 |
1994/05/10 | 720 | 720 | 711 | 711 | 11,500 |
1994/05/09 | 720 | 720 | 716 | 720 | 9,000 |
1994/05/06 | 716 | 718 | 716 | 717 | 2,000 |
1994/05/02 | 716 | 716 | 715 | 716 | 4,500 |
1994/04/28 | 718 | 718 | 716 | 716 | 7,000 |
1994/04/27 | 720 | 720 | 716 | 716 | 11,000 |
1994/04/26 | 740 | 740 | 740 | 740 | 3,000 |
1994/04/25 | 723 | 723 | 722 | 722 | 5,000 |
1994/04/22 | 730 | 730 | 721 | 721 | 6,500 |
1994/04/21 | 740 | 740 | 728 | 730 | 5,500 |
1994/04/20 | 749 | 749 | 739 | 739 | 2,500 |
1994/04/19 | 760 | 770 | 760 | 770 | 16,000 |
1994/04/15 | 710 | 715 | 707 | 710 | 33,500 |
1994/04/14 | 710 | 711 | 710 | 710 | 8,000 |
1994/04/13 | 710 | 710 | 710 | 710 | 1,000 |
1994/04/12 | 715 | 715 | 711 | 711 | 2,000 |
1994/04/08 | 715 | 716 | 710 | 710 | 8,000 |
1994/04/07 | 716 | 716 | 715 | 715 | 7,500 |
1994/04/06 | 721 | 721 | 716 | 716 | 2,500 |
1994/04/05 | 731 | 731 | 730 | 730 | 3,500 |
1994/04/04 | 722 | 731 | 721 | 731 | 5,500 |
1994/04/01 | 710 | 720 | 710 | 720 | 309,000 |
1994/03/31 | 720 | 720 | 710 | 710 | 6,000 |
1994/03/30 | 715 | 715 | 710 | 710 | 3,000 |
1994/03/29 | 725 | 725 | 715 | 715 | 19,500 |
1994/03/28 | 725 | 735 | 725 | 735 | 3,500 |
1994/03/25 | 754 | 757 | 710 | 710 | 14,000 |
1994/03/24 | 760 | 764 | 750 | 750 | 18,000 |
1994/03/23 | 760 | 760 | 735 | 735 | 10,500 |
1994/03/22 | 750 | 750 | 740 | 750 | 14,000 |
1994/03/18 | 759 | 760 | 740 | 740 | 25,500 |
1994/03/17 | 702 | 727 | 702 | 719 | 19,500 |
1994/03/16 | 712 | 712 | 700 | 700 | 6,000 |
1994/03/15 | 710 | 715 | 710 | 715 | 3,500 |
1994/03/14 | 715 | 729 | 715 | 729 | 3,500 |
1994/03/11 | 711 | 715 | 711 | 715 | 6,500 |
1994/03/10 | 711 | 712 | 710 | 711 | 7,500 |
1994/03/09 | 711 | 714 | 711 | 711 | 2,000 |
1994/03/08 | 710 | 710 | 710 | 710 | 1,000 |
1994/03/07 | 712 | 712 | 712 | 712 | 2,000 |
1994/03/04 | 705 | 714 | 692 | 692 | 3,000 |
1994/03/03 | 705 | 711 | 700 | 700 | 4,000 |
1994/03/02 | 710 | 720 | 710 | 715 | 11,500 |
1994/03/01 | 700 | 700 | 700 | 700 | 10,000 |
1994/02/28 | 710 | 710 | 686 | 688 | 6,000 |
1994/02/25 | 700 | 700 | 700 | 700 | 1,000 |
1994/02/24 | 681 | 681 | 681 | 681 | 2,000 |
1994/02/23 | 690 | 704 | 690 | 704 | 1,500 |
1994/02/22 | 705 | 705 | 700 | 700 | 5,000 |
1994/02/21 | 705 | 710 | 705 | 710 | 3,500 |
1994/02/18 | 715 | 715 | 715 | 715 | 17,000 |
1994/02/17 | 700 | 700 | 699 | 699 | 1,500 |
1994/02/16 | 680 | 680 | 680 | 680 | 1,000 |
1994/02/15 | 690 | 690 | 690 | 690 | 3,000 |
1994/02/14 | 690 | 703 | 690 | 703 | 4,000 |
1994/02/10 | 700 | 700 | 695 | 695 | 6,500 |
1994/02/09 | 706 | 710 | 705 | 710 | 7,500 |
1994/02/08 | 715 | 715 | 700 | 700 | 11,000 |
1994/02/03 | 715 | 715 | 705 | 705 | 2,000 |
1994/02/02 | 720 | 739 | 720 | 725 | 9,000 |
1994/02/01 | 725 | 725 | 725 | 725 | 1,500 |
1994/01/31 | 706 | 715 | 706 | 715 | 12,000 |
1994/01/28 | 690 | 690 | 680 | 682 | 111,000 |
1994/01/27 | 681 | 700 | 681 | 700 | 2,000 |
1994/01/26 | 695 | 695 | 680 | 680 | 12,500 |
1994/01/25 | 692 | 700 | 692 | 692 | 4,500 |
1994/01/24 | 692 | 692 | 692 | 692 | 1,000 |
1994/01/21 | 700 | 700 | 700 | 700 | 4,000 |
1994/01/20 | 740 | 740 | 730 | 730 | 10,500 |
1994/01/18 | 730 | 730 | 729 | 730 | 16,500 |
1994/01/17 | 692 | 705 | 692 | 705 | 7,000 |
1994/01/13 | 700 | 700 | 700 | 700 | 9,500 |
1994/01/12 | 700 | 700 | 700 | 700 | 3,500 |
1994/01/11 | 692 | 700 | 692 | 694 | 7,000 |
1994/01/10 | 693 | 695 | 692 | 692 | 5,000 |
1994/01/07 | 691 | 691 | 691 | 691 | 2,000 |
1994/01/06 | 707 | 710 | 707 | 707 | 3,000 |