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 |
---|---|---|---|---|---|
1997/12/30 | 240 | 249 | 240 | 249 | 1,000 |
1997/12/29 | 244 | 244 | 244 | 244 | 1,000 |
1997/12/26 | 255 | 255 | 249 | 249 | 14,000 |
1997/12/25 | 249 | 249 | 244 | 245 | 7,000 |
1997/12/24 | 249 | 249 | 248 | 249 | 11,500 |
1997/12/22 | 269 | 269 | 269 | 269 | 5,000 |
1997/12/19 | 270 | 270 | 270 | 270 | 20,000 |
1997/12/18 | 270 | 275 | 270 | 275 | 13,000 |
1997/12/17 | 270 | 270 | 265 | 270 | 4,000 |
1997/12/16 | 270 | 270 | 270 | 270 | 30,500 |
1997/12/15 | 270 | 270 | 270 | 270 | 14,500 |
1997/12/12 | 250 | 273 | 250 | 270 | 40,500 |
1997/12/11 | 256 | 256 | 250 | 250 | 16,500 |
1997/12/10 | 256 | 256 | 256 | 256 | 1,000 |
1997/12/09 | 279 | 279 | 255 | 255 | 11,000 |
1997/12/08 | 270 | 279 | 270 | 279 | 11,500 |
1997/12/05 | 260 | 260 | 255 | 255 | 4,500 |
1997/12/04 | 260 | 260 | 260 | 260 | 2,000 |
1997/12/03 | 267 | 267 | 267 | 267 | 1,000 |
1997/12/02 | 255 | 268 | 255 | 268 | 2,000 |
1997/12/01 | 260 | 265 | 260 | 265 | 3,000 |
1997/11/28 | 260 | 262 | 260 | 260 | 4,000 |
1997/11/27 | 262 | 262 | 260 | 260 | 3,000 |
1997/11/26 | 270 | 275 | 263 | 263 | 12,500 |
1997/11/25 | 270 | 270 | 265 | 265 | 5,000 |
1997/11/21 | 271 | 271 | 270 | 270 | 4,000 |
1997/11/20 | 288 | 288 | 268 | 270 | 6,500 |
1997/11/19 | 289 | 289 | 279 | 279 | 14,000 |
1997/11/18 | 278 | 298 | 270 | 270 | 19,000 |
1997/11/17 | 270 | 270 | 270 | 270 | 3,500 |
1997/11/14 | 261 | 270 | 261 | 270 | 9,000 |
1997/11/13 | 280 | 280 | 275 | 275 | 10,000 |
1997/11/12 | 295 | 295 | 285 | 285 | 24,500 |
1997/11/11 | 300 | 300 | 295 | 295 | 5,500 |
1997/11/10 | 290 | 295 | 290 | 295 | 7,000 |
1997/11/07 | 292 | 292 | 292 | 292 | 6,500 |
1997/11/06 | 300 | 302 | 291 | 291 | 14,500 |
1997/11/05 | 301 | 305 | 301 | 301 | 7,500 |
1997/11/04 | 302 | 302 | 301 | 301 | 3,000 |
1997/10/31 | 306 | 306 | 306 | 306 | 1,000 |
1997/10/30 | 318 | 318 | 301 | 301 | 14,000 |
1997/10/29 | 311 | 325 | 311 | 325 | 12,000 |
1997/10/27 | 340 | 340 | 340 | 340 | 6,000 |
1997/10/24 | 328 | 328 | 310 | 328 | 9,500 |
1997/10/23 | 328 | 328 | 328 | 328 | 1,000 |
1997/10/22 | 322 | 325 | 306 | 306 | 6,500 |
1997/10/21 | 330 | 330 | 330 | 330 | 8,000 |
1997/10/20 | 300 | 330 | 300 | 330 | 20,000 |
1997/10/17 | 290 | 290 | 290 | 290 | 1,000 |
1997/10/16 | 287 | 300 | 287 | 300 | 7,000 |
1997/10/15 | 287 | 287 | 287 | 287 | 2,000 |
1997/10/14 | 300 | 300 | 285 | 285 | 24,000 |
1997/10/13 | 307 | 308 | 307 | 308 | 2,500 |
1997/10/09 | 306 | 307 | 306 | 307 | 2,000 |
1997/10/08 | 311 | 313 | 311 | 311 | 6,500 |
1997/10/07 | 316 | 320 | 310 | 310 | 14,000 |
1997/10/06 | 311 | 315 | 304 | 311 | 13,500 |
1997/10/03 | 310 | 310 | 310 | 310 | 1,500 |
1997/10/02 | 340 | 340 | 315 | 315 | 5,500 |
1997/10/01 | 320 | 330 | 320 | 320 | 8,000 |
1997/09/30 | 311 | 321 | 311 | 311 | 10,000 |
1997/09/29 | 330 | 330 | 311 | 316 | 7,000 |
1997/09/26 | 374 | 375 | 350 | 350 | 10,000 |
1997/09/25 | 380 | 380 | 380 | 380 | 1,000 |
1997/09/24 | 375 | 394 | 375 | 394 | 5,000 |
1997/09/22 | 388 | 388 | 375 | 377 | 3,500 |
1997/09/19 | 390 | 390 | 385 | 388 | 3,500 |
1997/09/18 | 393 | 404 | 393 | 400 | 25,500 |
1997/09/17 | 391 | 391 | 390 | 390 | 6,000 |
1997/09/16 | 390 | 390 | 390 | 390 | 2,500 |
1997/09/12 | 396 | 396 | 395 | 395 | 3,500 |
1997/09/11 | 400 | 400 | 400 | 400 | 500 |
1997/09/10 | 397 | 400 | 396 | 400 | 8,000 |
1997/09/09 | 396 | 396 | 395 | 395 | 25,500 |
1997/09/08 | 395 | 400 | 395 | 396 | 6,000 |
1997/09/05 | 395 | 395 | 395 | 395 | 1,500 |
1997/09/04 | 401 | 401 | 395 | 395 | 24,500 |
1997/09/03 | 405 | 405 | 400 | 400 | 39,500 |
1997/09/02 | 402 | 410 | 402 | 402 | 4,000 |
1997/09/01 | 401 | 402 | 401 | 402 | 3,000 |
1997/08/29 | 405 | 405 | 401 | 401 | 2,000 |
1997/08/28 | 406 | 406 | 406 | 406 | 500 |
1997/08/26 | 410 | 410 | 405 | 405 | 11,500 |
1997/08/25 | 402 | 405 | 402 | 405 | 1,000 |
1997/08/22 | 410 | 410 | 407 | 407 | 4,500 |
1997/08/21 | 411 | 411 | 410 | 410 | 7,000 |
1997/08/20 | 448 | 448 | 447 | 447 | 2,500 |
1997/08/19 | 460 | 460 | 458 | 458 | 10,500 |
1997/08/18 | 423 | 440 | 423 | 440 | 16,000 |
1997/08/15 | 405 | 405 | 401 | 401 | 6,000 |
1997/08/14 | 400 | 400 | 400 | 400 | 1,500 |
1997/08/13 | 400 | 400 | 400 | 400 | 1,000 |
1997/08/12 | 404 | 410 | 400 | 400 | 3,500 |
1997/08/11 | 405 | 405 | 405 | 405 | 9,000 |
1997/08/08 | 410 | 410 | 401 | 401 | 5,000 |
1997/08/07 | 411 | 411 | 411 | 411 | 7,000 |
1997/08/06 | 425 | 425 | 421 | 421 | 3,000 |
1997/08/05 | 435 | 435 | 435 | 435 | 4,000 |
1997/08/04 | 445 | 445 | 440 | 440 | 6,500 |
1997/08/01 | 445 | 445 | 445 | 445 | 3,500 |
1997/07/31 | 445 | 445 | 441 | 445 | 6,500 |
1997/07/30 | 460 | 460 | 450 | 450 | 6,500 |
1997/07/29 | 455 | 460 | 455 | 460 | 2,000 |
1997/07/28 | 461 | 461 | 451 | 461 | 8,500 |
1997/07/25 | 456 | 456 | 451 | 451 | 11,500 |
1997/07/24 | 456 | 456 | 456 | 456 | 4,000 |
1997/07/23 | 465 | 465 | 465 | 465 | 1,500 |
1997/07/22 | 461 | 461 | 460 | 460 | 1,000 |
1997/07/18 | 460 | 480 | 460 | 460 | 20,500 |
1997/07/17 | 460 | 460 | 457 | 457 | 7,000 |
1997/07/16 | 462 | 465 | 456 | 460 | 19,500 |
1997/07/15 | 462 | 470 | 462 | 465 | 5,500 |
1997/07/14 | 475 | 475 | 475 | 475 | 500 |
1997/07/11 | 460 | 460 | 456 | 460 | 12,000 |
1997/07/10 | 475 | 475 | 456 | 460 | 19,000 |
1997/07/09 | 475 | 475 | 475 | 475 | 14,000 |
1997/07/08 | 480 | 500 | 480 | 500 | 14,000 |
1997/07/07 | 480 | 480 | 480 | 480 | 10,500 |
1997/07/04 | 478 | 510 | 478 | 510 | 12,000 |
1997/07/03 | 504 | 504 | 497 | 498 | 20,000 |
1997/07/02 | 518 | 518 | 504 | 514 | 13,000 |
1997/07/01 | 519 | 525 | 510 | 518 | 31,000 |
1997/06/30 | 500 | 530 | 500 | 529 | 83,500 |
1997/06/27 | 500 | 505 | 500 | 500 | 38,500 |
1997/06/26 | 481 | 505 | 481 | 500 | 67,500 |
1997/06/25 | 477 | 479 | 475 | 479 | 43,500 |
1997/06/24 | 446 | 475 | 446 | 475 | 34,500 |
1997/06/23 | 469 | 475 | 451 | 451 | 28,500 |
1997/06/20 | 456 | 456 | 452 | 452 | 3,500 |
1997/06/19 | 464 | 464 | 454 | 454 | 3,000 |
1997/06/18 | 460 | 476 | 459 | 470 | 20,000 |
1997/06/17 | 455 | 455 | 455 | 455 | 9,000 |
1997/06/16 | 440 | 457 | 440 | 457 | 7,000 |
1997/06/13 | 440 | 440 | 440 | 440 | 3,000 |
1997/06/11 | 448 | 448 | 438 | 438 | 3,500 |
1997/06/10 | 439 | 440 | 437 | 438 | 5,500 |
1997/06/09 | 450 | 450 | 450 | 450 | 2,000 |
1997/06/06 | 441 | 441 | 436 | 436 | 15,500 |
1997/06/05 | 445 | 445 | 445 | 445 | 3,000 |
1997/06/04 | 445 | 445 | 441 | 441 | 6,500 |
1997/06/03 | 450 | 450 | 443 | 450 | 8,500 |
1997/06/02 | 450 | 450 | 441 | 441 | 14,000 |
1997/05/29 | 451 | 460 | 450 | 460 | 12,000 |
1997/05/28 | 450 | 460 | 450 | 455 | 5,500 |
1997/05/27 | 455 | 455 | 455 | 455 | 3,000 |
1997/05/26 | 460 | 460 | 455 | 455 | 15,000 |
1997/05/23 | 470 | 470 | 455 | 455 | 16,000 |
1997/05/22 | 475 | 479 | 466 | 470 | 18,500 |
1997/05/21 | 470 | 475 | 464 | 465 | 10,000 |
1997/05/20 | 454 | 466 | 454 | 466 | 24,000 |
1997/05/19 | 475 | 484 | 470 | 470 | 21,000 |
1997/05/16 | 465 | 465 | 461 | 465 | 9,500 |
1997/05/15 | 460 | 460 | 455 | 455 | 10,000 |
1997/05/14 | 455 | 455 | 455 | 455 | 23,000 |
1997/05/13 | 455 | 455 | 455 | 455 | 1,000 |
1997/05/12 | 459 | 459 | 459 | 459 | 2,000 |
1997/05/09 | 441 | 450 | 441 | 450 | 21,000 |
1997/05/08 | 446 | 450 | 441 | 441 | 13,500 |
1997/05/07 | 450 | 460 | 450 | 455 | 57,500 |
1997/05/06 | 443 | 450 | 443 | 445 | 18,000 |
1997/05/02 | 430 | 440 | 430 | 440 | 6,000 |
1997/05/01 | 430 | 435 | 430 | 432 | 8,500 |
1997/04/28 | 428 | 430 | 425 | 425 | 14,000 |
1997/04/25 | 430 | 430 | 426 | 426 | 4,000 |
1997/04/24 | 435 | 440 | 430 | 440 | 21,000 |
1997/04/23 | 430 | 430 | 425 | 425 | 8,000 |
1997/04/22 | 412 | 421 | 408 | 412 | 21,500 |
1997/04/21 | 412 | 425 | 412 | 422 | 26,500 |
1997/04/18 | 389 | 410 | 388 | 405 | 52,500 |
1997/04/17 | 365 | 385 | 363 | 385 | 25,500 |
1997/04/16 | 363 | 368 | 358 | 361 | 16,000 |
1997/04/15 | 350 | 358 | 350 | 358 | 67,000 |
1997/04/14 | 355 | 357 | 355 | 357 | 8,000 |
1997/04/11 | 360 | 360 | 341 | 355 | 44,000 |
1997/04/10 | 361 | 375 | 361 | 370 | 15,000 |
1997/04/09 | 390 | 395 | 370 | 370 | 121,000 |
1997/04/08 | 400 | 403 | 395 | 395 | 14,500 |
1997/04/07 | 401 | 403 | 400 | 401 | 26,500 |
1997/04/04 | 411 | 411 | 403 | 403 | 17,500 |
1997/04/03 | 423 | 425 | 420 | 420 | 12,500 |
1997/04/02 | 450 | 450 | 410 | 418 | 51,000 |
1997/04/01 | 442 | 444 | 440 | 440 | 11,000 |
1997/03/31 | 447 | 447 | 442 | 442 | 4,000 |
1997/03/28 | 450 | 455 | 442 | 442 | 9,500 |
1997/03/27 | 452 | 452 | 450 | 450 | 7,000 |
1997/03/26 | 460 | 460 | 452 | 452 | 3,000 |
1997/03/25 | 463 | 469 | 462 | 467 | 21,500 |
1997/03/24 | 475 | 475 | 462 | 462 | 12,500 |
1997/03/19 | 480 | 480 | 475 | 475 | 9,500 |
1997/03/18 | 460 | 485 | 455 | 485 | 18,500 |
1997/03/17 | 451 | 460 | 451 | 455 | 7,500 |
1997/03/14 | 458 | 458 | 451 | 451 | 6,000 |
1997/03/13 | 459 | 459 | 450 | 458 | 20,000 |
1997/03/12 | 465 | 465 | 451 | 451 | 23,000 |
1997/03/11 | 470 | 473 | 461 | 461 | 16,500 |
1997/03/10 | 465 | 470 | 465 | 470 | 9,000 |
1997/03/07 | 465 | 465 | 465 | 465 | 3,500 |
1997/03/06 | 465 | 465 | 465 | 465 | 1,000 |
1997/03/05 | 471 | 471 | 465 | 465 | 9,000 |
1997/03/04 | 472 | 472 | 470 | 470 | 2,000 |
1997/03/03 | 468 | 468 | 467 | 467 | 7,000 |
1997/02/28 | 467 | 467 | 467 | 467 | 1,000 |
1997/02/27 | 474 | 474 | 466 | 467 | 11,000 |
1997/02/26 | 480 | 489 | 480 | 489 | 4,500 |
1997/02/25 | 474 | 474 | 465 | 465 | 18,000 |
1997/02/24 | 473 | 475 | 470 | 475 | 7,000 |
1997/02/21 | 470 | 475 | 468 | 468 | 13,500 |
1997/02/20 | 480 | 480 | 468 | 468 | 2,500 |
1997/02/19 | 480 | 480 | 480 | 480 | 4,000 |
1997/02/18 | 461 | 490 | 460 | 490 | 32,000 |
1997/02/17 | 460 | 465 | 460 | 460 | 10,500 |
1997/02/14 | 471 | 471 | 455 | 460 | 23,000 |
1997/02/13 | 462 | 471 | 460 | 471 | 9,000 |
1997/02/12 | 471 | 471 | 465 | 465 | 17,000 |
1997/02/10 | 470 | 470 | 470 | 470 | 1,000 |
1997/02/07 | 472 | 476 | 470 | 470 | 11,500 |
1997/02/06 | 473 | 475 | 473 | 475 | 1,000 |
1997/02/05 | 480 | 485 | 471 | 472 | 20,000 |
1997/02/04 | 488 | 495 | 485 | 495 | 10,000 |
1997/02/03 | 493 | 493 | 488 | 488 | 1,000 |
1997/01/31 | 478 | 495 | 478 | 488 | 9,500 |
1997/01/30 | 481 | 482 | 477 | 478 | 6,500 |
1997/01/29 | 476 | 476 | 476 | 476 | 5,000 |
1997/01/28 | 479 | 479 | 476 | 476 | 3,000 |
1997/01/27 | 475 | 480 | 470 | 475 | 21,500 |
1997/01/24 | 476 | 476 | 472 | 472 | 5,500 |
1997/01/23 | 471 | 471 | 466 | 466 | 5,500 |
1997/01/22 | 455 | 466 | 455 | 466 | 23,500 |
1997/01/21 | 475 | 475 | 455 | 455 | 15,500 |
1997/01/20 | 485 | 490 | 470 | 470 | 24,500 |
1997/01/17 | 479 | 485 | 475 | 475 | 27,500 |
1997/01/16 | 475 | 480 | 475 | 479 | 23,500 |
1997/01/14 | 460 | 470 | 455 | 470 | 22,500 |
1997/01/13 | 460 | 460 | 445 | 459 | 20,500 |
1997/01/10 | 465 | 465 | 447 | 455 | 53,500 |
1997/01/09 | 493 | 493 | 462 | 462 | 43,500 |
1997/01/08 | 512 | 512 | 492 | 492 | 20,500 |
1997/01/07 | 516 | 516 | 511 | 512 | 9,500 |