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 |
---|---|---|---|---|---|
1995/12/29 | 570 | 570 | 570 | 570 | 8,500 |
1995/12/28 | 562 | 568 | 556 | 568 | 10,500 |
1995/12/27 | 569 | 569 | 552 | 552 | 3,500 |
1995/12/26 | 570 | 570 | 550 | 550 | 24,500 |
1995/12/25 | 551 | 551 | 545 | 546 | 6,500 |
1995/12/22 | 551 | 551 | 551 | 551 | 500 |
1995/12/21 | 548 | 548 | 548 | 548 | 1,000 |
1995/12/20 | 541 | 550 | 535 | 548 | 5,500 |
1995/12/19 | 540 | 541 | 540 | 540 | 5,500 |
1995/12/18 | 570 | 570 | 550 | 560 | 27,500 |
1995/12/15 | 540 | 545 | 539 | 540 | 9,500 |
1995/12/14 | 525 | 538 | 521 | 538 | 13,500 |
1995/12/13 | 517 | 526 | 517 | 526 | 6,500 |
1995/12/12 | 534 | 535 | 515 | 515 | 10,000 |
1995/12/11 | 515 | 534 | 515 | 534 | 3,000 |
1995/12/08 | 513 | 513 | 513 | 513 | 1,000 |
1995/12/07 | 515 | 515 | 503 | 503 | 17,500 |
1995/12/06 | 502 | 503 | 502 | 503 | 2,500 |
1995/12/05 | 504 | 504 | 502 | 502 | 5,000 |
1995/12/04 | 522 | 522 | 506 | 506 | 7,500 |
1995/12/01 | 524 | 525 | 524 | 524 | 7,000 |
1995/11/30 | 509 | 525 | 509 | 524 | 22,000 |
1995/11/29 | 504 | 509 | 504 | 509 | 12,000 |
1995/11/28 | 494 | 505 | 494 | 505 | 11,000 |
1995/11/27 | 499 | 499 | 499 | 499 | 2,000 |
1995/11/24 | 500 | 500 | 499 | 500 | 8,000 |
1995/11/22 | 499 | 499 | 499 | 499 | 4,000 |
1995/11/21 | 499 | 500 | 499 | 500 | 8,000 |
1995/11/20 | 495 | 495 | 490 | 492 | 33,000 |
1995/11/17 | 490 | 491 | 490 | 490 | 10,500 |
1995/11/16 | 495 | 495 | 491 | 491 | 3,000 |
1995/11/15 | 495 | 495 | 495 | 495 | 5,500 |
1995/11/14 | 496 | 496 | 495 | 495 | 3,000 |
1995/11/13 | 504 | 504 | 500 | 500 | 9,000 |
1995/11/10 | 500 | 505 | 500 | 505 | 9,500 |
1995/11/09 | 500 | 500 | 500 | 500 | 6,000 |
1995/11/08 | 493 | 500 | 492 | 500 | 5,000 |
1995/11/07 | 500 | 500 | 500 | 500 | 5,000 |
1995/11/06 | 506 | 509 | 501 | 507 | 18,000 |
1995/11/02 | 500 | 510 | 500 | 506 | 39,000 |
1995/11/01 | 481 | 500 | 480 | 500 | 39,000 |
1995/10/31 | 480 | 481 | 477 | 481 | 12,000 |
1995/10/27 | 480 | 481 | 480 | 481 | 10,500 |
1995/10/26 | 487 | 487 | 480 | 480 | 5,000 |
1995/10/25 | 486 | 487 | 486 | 487 | 3,000 |
1995/10/24 | 480 | 487 | 480 | 487 | 4,000 |
1995/10/20 | 482 | 485 | 482 | 485 | 6,000 |
1995/10/19 | 490 | 490 | 481 | 481 | 10,500 |
1995/10/18 | 495 | 495 | 495 | 495 | 24,000 |
1995/10/17 | 480 | 480 | 480 | 480 | 1,000 |
1995/10/16 | 480 | 481 | 480 | 480 | 12,500 |
1995/10/13 | 480 | 480 | 480 | 480 | 2,000 |
1995/10/11 | 481 | 481 | 481 | 481 | 4,500 |
1995/10/06 | 480 | 480 | 480 | 480 | 2,000 |
1995/10/05 | 480 | 480 | 480 | 480 | 500 |
1995/10/04 | 474 | 474 | 471 | 471 | 3,000 |
1995/10/03 | 465 | 469 | 460 | 469 | 10,000 |
1995/10/02 | 485 | 485 | 470 | 470 | 4,500 |
1995/09/28 | 485 | 485 | 485 | 485 | 3,000 |
1995/09/27 | 485 | 485 | 485 | 485 | 500 |
1995/09/26 | 485 | 485 | 476 | 485 | 10,000 |
1995/09/25 | 485 | 485 | 485 | 485 | 37,000 |
1995/09/22 | 476 | 485 | 476 | 485 | 16,000 |
1995/09/21 | 485 | 485 | 480 | 481 | 23,000 |
1995/09/20 | 494 | 494 | 489 | 489 | 8,000 |
1995/09/19 | 487 | 494 | 486 | 494 | 14,500 |
1995/09/18 | 486 | 490 | 481 | 482 | 28,500 |
1995/09/14 | 490 | 490 | 480 | 481 | 21,500 |
1995/09/13 | 490 | 490 | 486 | 486 | 13,500 |
1995/09/12 | 487 | 493 | 487 | 490 | 9,500 |
1995/09/11 | 485 | 485 | 485 | 485 | 14,000 |
1995/09/07 | 480 | 480 | 480 | 480 | 2,500 |
1995/09/06 | 480 | 480 | 480 | 480 | 1,500 |
1995/09/05 | 485 | 485 | 480 | 480 | 1,500 |
1995/09/04 | 485 | 486 | 485 | 485 | 14,500 |
1995/09/01 | 485 | 490 | 485 | 485 | 10,500 |
1995/08/31 | 481 | 481 | 481 | 481 | 1,000 |
1995/08/30 | 485 | 489 | 480 | 480 | 17,000 |
1995/08/29 | 485 | 485 | 482 | 485 | 5,500 |
1995/08/28 | 490 | 490 | 485 | 485 | 10,500 |
1995/08/25 | 485 | 485 | 485 | 485 | 500 |
1995/08/24 | 480 | 480 | 475 | 475 | 4,500 |
1995/08/23 | 485 | 490 | 480 | 480 | 4,500 |
1995/08/22 | 490 | 490 | 485 | 485 | 342,500 |
1995/08/21 | 503 | 503 | 498 | 500 | 3,500 |
1995/08/18 | 504 | 505 | 504 | 504 | 25,000 |
1995/08/17 | 489 | 489 | 489 | 489 | 5,000 |
1995/08/16 | 460 | 460 | 460 | 460 | 500 |
1995/08/11 | 455 | 455 | 453 | 453 | 6,000 |
1995/08/09 | 453 | 456 | 453 | 456 | 2,000 |
1995/08/08 | 450 | 450 | 450 | 450 | 8,000 |
1995/08/07 | 450 | 450 | 450 | 450 | 2,500 |
1995/08/04 | 463 | 463 | 450 | 450 | 9,500 |
1995/08/03 | 463 | 463 | 462 | 462 | 5,500 |
1995/08/02 | 462 | 462 | 462 | 462 | 1,500 |
1995/08/01 | 464 | 464 | 463 | 463 | 3,000 |
1995/07/31 | 461 | 461 | 461 | 461 | 2,000 |
1995/07/27 | 472 | 472 | 471 | 471 | 2,000 |
1995/07/26 | 490 | 490 | 490 | 490 | 6,000 |
1995/07/24 | 466 | 466 | 466 | 466 | 1,000 |
1995/07/21 | 485 | 485 | 471 | 471 | 3,500 |
1995/07/20 | 485 | 485 | 485 | 485 | 1,500 |
1995/07/19 | 471 | 471 | 471 | 471 | 3,000 |
1995/07/18 | 500 | 500 | 500 | 500 | 30,000 |
1995/07/17 | 460 | 460 | 460 | 460 | 3,000 |
1995/07/13 | 459 | 460 | 456 | 460 | 15,500 |
1995/07/12 | 452 | 460 | 452 | 460 | 9,500 |
1995/07/11 | 452 | 452 | 452 | 452 | 9,000 |
1995/07/10 | 443 | 460 | 443 | 456 | 18,000 |
1995/07/07 | 426 | 435 | 426 | 430 | 34,000 |
1995/07/06 | 426 | 426 | 425 | 426 | 8,000 |
1995/07/05 | 421 | 426 | 421 | 426 | 4,500 |
1995/07/04 | 424 | 426 | 424 | 426 | 5,000 |
1995/07/03 | 424 | 424 | 424 | 424 | 2,000 |
1995/06/30 | 425 | 425 | 420 | 425 | 9,000 |
1995/06/29 | 424 | 432 | 424 | 425 | 12,000 |
1995/06/28 | 441 | 441 | 422 | 422 | 5,500 |
1995/06/27 | 445 | 445 | 445 | 445 | 101,000 |
1995/06/26 | 456 | 459 | 456 | 459 | 5,000 |
1995/06/23 | 469 | 469 | 451 | 451 | 3,500 |
1995/06/22 | 469 | 469 | 469 | 469 | 1,000 |
1995/06/20 | 520 | 520 | 499 | 499 | 35,000 |
1995/06/15 | 431 | 431 | 426 | 431 | 4,500 |
1995/06/13 | 431 | 431 | 431 | 431 | 1,500 |
1995/06/12 | 460 | 460 | 450 | 450 | 10,000 |
1995/06/09 | 440 | 470 | 440 | 470 | 4,000 |
1995/06/06 | 420 | 425 | 420 | 420 | 13,500 |
1995/06/05 | 440 | 440 | 440 | 440 | 3,000 |
1995/06/02 | 445 | 446 | 441 | 441 | 8,500 |
1995/06/01 | 445 | 445 | 445 | 445 | 1,500 |
1995/05/31 | 444 | 444 | 441 | 441 | 6,500 |
1995/05/30 | 441 | 444 | 440 | 444 | 16,500 |
1995/05/29 | 450 | 450 | 440 | 440 | 6,500 |
1995/05/26 | 470 | 470 | 449 | 450 | 20,500 |
1995/05/25 | 465 | 465 | 465 | 465 | 1,000 |
1995/05/24 | 475 | 475 | 461 | 461 | 2,000 |
1995/05/23 | 470 | 475 | 470 | 475 | 2,500 |
1995/05/22 | 500 | 500 | 500 | 500 | 500 |
1995/05/19 | 516 | 516 | 501 | 501 | 22,000 |
1995/05/18 | 507 | 507 | 506 | 506 | 1,500 |
1995/05/17 | 523 | 523 | 505 | 505 | 4,000 |
1995/05/16 | 520 | 521 | 520 | 521 | 5,500 |
1995/05/15 | 540 | 540 | 530 | 530 | 2,500 |
1995/05/12 | 520 | 530 | 520 | 530 | 54,000 |
1995/05/10 | 545 | 560 | 545 | 560 | 2,000 |
1995/05/09 | 556 | 560 | 551 | 560 | 7,500 |
1995/05/08 | 556 | 556 | 551 | 551 | 18,500 |
1995/05/02 | 571 | 571 | 570 | 571 | 2,500 |
1995/04/28 | 570 | 570 | 570 | 570 | 3,000 |
1995/04/27 | 571 | 571 | 571 | 571 | 1,000 |
1995/04/26 | 590 | 590 | 571 | 571 | 4,500 |
1995/04/24 | 571 | 571 | 571 | 571 | 8,000 |
1995/04/21 | 570 | 570 | 570 | 570 | 2,000 |
1995/04/20 | 590 | 590 | 590 | 590 | 1,000 |
1995/04/19 | 590 | 590 | 590 | 590 | 500 |
1995/04/18 | 610 | 610 | 600 | 600 | 20,000 |
1995/03/28 | 620 | 620 | 620 | 620 | 3,500 |
1995/03/24 | 550 | 550 | 550 | 550 | 6,500 |
1995/03/22 | 580 | 580 | 580 | 580 | 1,500 |
1995/03/20 | 620 | 620 | 580 | 580 | 20,000 |
1995/03/17 | 600 | 600 | 600 | 600 | 3,000 |
1995/03/16 | 600 | 601 | 600 | 601 | 60,500 |
1995/03/15 | 601 | 601 | 600 | 600 | 3,500 |
1995/03/14 | 601 | 601 | 601 | 601 | 1,000 |
1995/03/13 | 610 | 610 | 605 | 605 | 2,000 |
1995/03/09 | 609 | 609 | 603 | 603 | 1,000 |
1995/03/08 | 610 | 610 | 610 | 610 | 1,500 |
1995/03/07 | 610 | 610 | 610 | 610 | 1,500 |
1995/03/06 | 603 | 610 | 603 | 610 | 1,500 |
1995/03/03 | 603 | 610 | 603 | 610 | 1,500 |
1995/03/02 | 603 | 603 | 603 | 603 | 1,000 |
1995/02/28 | 602 | 602 | 602 | 602 | 1,000 |
1995/02/27 | 639 | 639 | 601 | 601 | 4,000 |
1995/02/24 | 629 | 629 | 629 | 629 | 500 |
1995/02/22 | 605 | 605 | 601 | 601 | 4,000 |
1995/02/21 | 650 | 650 | 650 | 650 | 2,500 |
1995/02/20 | 650 | 650 | 650 | 650 | 17,000 |
1995/02/17 | 610 | 610 | 600 | 601 | 2,500 |
1995/02/16 | 610 | 610 | 610 | 610 | 1,000 |
1995/02/15 | 621 | 621 | 620 | 620 | 4,500 |
1995/02/14 | 621 | 621 | 621 | 621 | 1,000 |
1995/02/13 | 620 | 620 | 620 | 620 | 2,000 |
1995/02/09 | 640 | 640 | 640 | 640 | 2,000 |
1995/02/07 | 640 | 640 | 640 | 640 | 2,000 |
1995/02/06 | 648 | 648 | 640 | 640 | 3,500 |
1995/02/03 | 650 | 650 | 649 | 649 | 10,500 |
1995/02/02 | 651 | 659 | 650 | 659 | 5,000 |
1995/02/01 | 652 | 652 | 651 | 651 | 9,500 |
1995/01/30 | 650 | 650 | 650 | 650 | 2,000 |
1995/01/27 | 670 | 670 | 670 | 670 | 2,000 |
1995/01/26 | 685 | 685 | 685 | 685 | 4,500 |
1995/01/25 | 640 | 640 | 640 | 640 | 500 |
1995/01/24 | 640 | 640 | 640 | 640 | 3,000 |
1995/01/23 | 650 | 650 | 650 | 650 | 1,000 |
1995/01/20 | 650 | 650 | 650 | 650 | 4,000 |
1995/01/19 | 688 | 688 | 688 | 688 | 500 |
1995/01/18 | 661 | 690 | 661 | 689 | 21,500 |
1995/01/17 | 653 | 653 | 651 | 651 | 2,000 |
1995/01/13 | 657 | 657 | 653 | 653 | 10,000 |
1995/01/12 | 657 | 657 | 657 | 657 | 1,000 |
1995/01/11 | 656 | 656 | 655 | 655 | 2,000 |
1995/01/09 | 670 | 670 | 670 | 670 | 500 |
1995/01/06 | 670 | 670 | 670 | 670 | 3,000 |
1995/01/05 | 689 | 689 | 670 | 670 | 3,000 |
1995/01/04 | 691 | 691 | 691 | 691 | 1,000 |