日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 253 253 252 252 5,000
1999/12/29 277 277 252 255 5,000
1999/12/28 254 259 252 252 13,000
1999/12/27 259 264 254 254 6,000
1999/12/24 255 260 250 260 23,500
1999/12/22 257 257 252 253 11,500
1999/12/21 273 273 250 252 35,500
1999/12/20 260 271 260 271 16,500
1999/12/17 270 275 260 260 20,000
1999/12/16 276 276 270 270 11,000
1999/12/15 307 307 276 276 16,500
1999/12/14 275 285 272 277 12,000
1999/12/13 285 290 285 285 13,000
1999/12/10 288 288 285 285 15,000
1999/12/09 276 281 276 281 7,000
1999/12/08 290 296 268 275 27,500
1999/12/07 310 315 295 295 50,500
1999/12/06 301 312 301 310 26,500
1999/12/03 301 303 300 300 37,000
1999/12/02 300 310 300 300 27,500
1999/12/01 300 304 300 303 8,500
1999/11/30 300 304 300 300 22,500
1999/11/29 300 300 296 296 28,500
1999/11/26 300 305 300 305 33,000
1999/11/25 295 305 295 300 7,000
1999/11/24 310 310 295 295 16,000
1999/11/22 310 310 295 295 24,000
1999/11/19 311 311 290 290 31,000
1999/11/18 276 325 276 300 26,000
1999/11/17 297 297 270 270 25,000
1999/11/16 250 270 245 255 42,000
1999/11/15 260 275 250 250 28,000
1999/11/12 280 283 280 280 16,000
1999/11/11 308 310 290 291 33,000
1999/11/10 320 320 311 311 13,000
1999/11/09 305 325 301 301 53,500
1999/11/08 294 300 290 290 23,000
1999/11/05 297 297 290 294 8,000
1999/11/04 308 308 298 298 16,000
1999/11/02 320 320 315 315 5,500
1999/11/01 300 320 298 320 6,500
1999/10/29 300 300 282 297 12,000
1999/10/28 300 300 280 282 16,500
1999/10/27 295 298 285 290 47,500
1999/10/26 307 307 300 300 23,500
1999/10/25 316 317 310 313 8,000
1999/10/22 310 318 310 316 6,500
1999/10/21 310 312 310 310 11,500
1999/10/20 305 309 301 307 40,000
1999/10/19 305 310 304 306 12,000
1999/10/18 327 330 325 325 27,500
1999/10/15 332 339 327 327 9,500
1999/10/14 348 348 335 336 18,000
1999/10/13 350 350 348 348 2,500
1999/10/12 345 345 338 338 25,000
1999/10/08 345 349 345 348 18,500
1999/10/07 340 345 336 345 14,000
1999/10/06 340 340 333 333 9,500
1999/10/05 350 350 340 340 13,000
1999/10/04 358 358 350 350 8,500
1999/10/01 376 391 365 365 21,500
1999/09/30 365 369 342 369 26,500
1999/09/29 356 362 331 362 94,000
1999/09/28 355 359 355 358 8,000
1999/09/27 352 354 350 350 19,000
1999/09/24 368 368 352 352 32,500
1999/09/22 370 375 370 373 23,000
1999/09/21 370 390 370 390 22,500
1999/09/20 378 390 378 390 30,500
1999/09/17 390 390 372 376 21,000
1999/09/16 395 395 390 394 24,500
1999/09/14 391 399 390 399 40,500
1999/09/13 380 395 370 390 29,000
1999/09/10 400 400 380 380 36,500
1999/09/09 400 400 375 390 35,000
1999/09/08 405 406 390 400 72,500
1999/09/07 430 430 402 403 32,500
1999/09/06 420 430 420 425 26,500
1999/09/03 445 445 415 415 21,500
1999/09/02 450 450 445 445 68,500
1999/09/01 449 455 445 450 116,000
1999/08/31 431 445 430 445 122,500
1999/08/30 440 445 434 434 72,500
1999/08/27 421 434 420 434 133,000
1999/08/26 400 419 400 416 46,000
1999/08/25 414 414 390 397 24,000
1999/08/24 410 415 400 414 77,500
1999/08/23 417 419 400 410 76,000
1999/08/20 403 403 388 397 4,500
1999/08/19 377 385 372 375 60,000
1999/08/18 420 420 400 407 40,000
1999/08/17 408 420 397 420 58,500
1999/08/16 395 410 385 407 46,000
1999/08/13 360 380 360 380 77,000
1999/08/12 351 360 350 355 11,000
1999/08/11 360 360 350 350 21,000
1999/08/10 361 369 360 369 8,000
1999/08/09 350 362 350 355 28,000
1999/08/06 365 365 351 351 25,500
1999/08/05 366 372 365 365 35,000
1999/08/04 370 380 370 372 14,500
1999/08/03 366 385 365 366 40,000
1999/08/02 397 397 360 365 34,000
1999/07/30 400 400 391 400 70,000
1999/07/29 409 409 403 403 37,000
1999/07/28 419 420 411 411 12,500
1999/07/27 415 439 415 425 32,500
1999/07/26 401 415 401 415 25,500
1999/07/23 400 403 400 400 42,500
1999/07/22 416 422 410 415 37,500
1999/07/21 450 450 436 436 33,000
1999/07/19 458 474 445 460 54,500
1999/07/16 490 490 453 458 92,500
1999/07/15 492 500 475 481 160,500
1999/07/14 500 507 472 472 243,000
1999/07/13 450 510 450 500 620,000
1999/07/12 430 443 410 440 126,500
1999/07/09 435 440 390 425 208,000
1999/07/08 440 457 431 436 392,500
1999/07/07 384 450 384 415 406,500
1999/07/06 340 385 340 379 219,500
1999/07/05 335 340 335 336 65,500
1999/07/02 321 325 320 321 70,500
1999/07/01 310 320 310 315 34,000
1999/06/30 306 315 301 301 34,000
1999/06/29 308 308 301 305 16,000
1999/06/28 293 300 293 300 17,000
1999/06/25 298 298 290 293 49,000
1999/06/24 320 320 298 298 17,000
1999/06/23 323 323 320 320 56,000
1999/06/22 318 329 318 321 55,500
1999/06/21 305 314 298 314 91,000
1999/06/18 295 295 281 281 42,500
1999/06/17 309 309 295 295 68,500
1999/06/16 306 310 305 309 80,500
1999/06/15 310 313 300 306 122,000
1999/06/14 292 315 290 303 206,500
1999/06/11 285 285 271 282 116,500
1999/06/10 266 295 265 280 208,500
1999/06/09 245 255 245 255 57,500
1999/06/08 238 242 236 242 45,500
1999/06/07 230 239 230 231 18,000
1999/06/04 226 227 221 225 23,500
1999/06/03 224 228 224 228 15,500
1999/06/02 230 230 223 224 10,500
1999/06/01 225 230 224 230 25,500
1999/05/31 229 230 225 225 24,000
1999/05/28 230 230 223 225 18,000
1999/05/27 248 250 236 236 37,000
1999/05/26 240 249 240 247 141,000
1999/05/25 243 260 235 240 206,500
1999/05/24 203 220 202 213 35,000
1999/05/21 209 209 202 202 6,500
1999/05/20 209 210 198 200 14,500
1999/05/19 212 215 212 212 23,500
1999/05/18 211 212 211 212 28,500
1999/05/17 222 222 211 211 16,000
1999/05/14 225 228 220 225 63,500
1999/05/13 225 226 220 225 80,000
1999/05/12 225 228 224 225 75,500
1999/05/11 245 245 218 220 175,000
1999/05/10 206 250 200 250 336,500
1999/05/07 204 210 203 203 144,500
1999/05/06 186 189 186 189 59,000
1999/04/30 193 193 186 186 40,000
1999/04/28 185 193 185 193 31,000
1999/04/27 185 187 183 187 43,000
1999/04/26 185 189 185 185 28,000
1999/04/23 185 185 183 185 10,000
1999/04/22 183 186 183 186 12,000
1999/04/21 196 196 189 190 31,500
1999/04/20 195 195 191 195 20,000
1999/04/19 196 197 196 196 50,000
1999/04/16 198 200 195 196 52,000
1999/04/15 202 202 200 200 19,000
1999/04/14 210 214 200 200 48,500
1999/04/13 213 218 210 210 58,500
1999/04/12 213 227 210 210 110,000
1999/04/09 196 200 195 196 22,500
1999/04/08 199 199 191 194 53,000
1999/04/07 186 198 185 196 87,500
1999/04/06 182 185 180 180 60,500
1999/04/05 172 184 172 176 17,500
1999/04/02 171 171 168 171 22,500
1999/04/01 170 171 170 171 3,000
1999/03/31 169 171 169 171 5,000
1999/03/30 175 175 171 171 16,500
1999/03/29 171 175 171 175 13,500
1999/03/26 174 177 168 168 21,500
1999/03/25 173 174 173 174 11,000
1999/03/24 177 177 174 174 26,500
1999/03/23 177 178 175 175 12,000
1999/03/19 175 176 174 176 13,500
1999/03/18 175 180 174 174 65,000
1999/03/17 167 174 166 174 67,500
1999/03/16 160 165 160 165 74,000
1999/03/15 161 162 160 160 15,500
1999/03/12 163 163 160 160 11,000
1999/03/11 162 163 160 162 15,500
1999/03/10 160 160 158 160 38,500
1999/03/09 159 160 158 158 17,000
1999/03/08 160 160 158 158 10,500
1999/03/05 160 160 155 158 9,000
1999/03/04 155 155 154 154 11,000
1999/03/03 155 155 155 155 7,000
1999/03/02 155 155 155 155 9,500
1999/03/01 155 158 155 155 28,000
1999/02/26 159 159 155 155 34,500
1999/02/25 160 160 158 158 8,500
1999/02/24 160 160 160 160 2,000
1999/02/23 160 160 160 160 14,500
1999/02/22 158 160 158 160 8,500
1999/02/19 155 158 155 158 18,000
1999/02/18 158 160 155 155 51,000
1999/02/17 160 160 158 158 6,500
1999/02/16 159 159 157 157 12,500
1999/02/15 165 165 159 159 8,500
1999/02/12 162 162 162 162 500
1999/02/10 160 160 159 160 12,000
1999/02/09 162 162 159 160 15,500
1999/02/08 160 160 160 160 3,500
1999/02/05 161 169 161 166 11,500
1999/02/04 161 161 160 161 6,500
1999/02/03 164 164 161 161 10,500
1999/02/02 161 165 161 162 11,000
1999/02/01 160 162 160 160 30,500
1999/01/29 182 182 182 182 1,000
1999/01/27 189 189 187 187 3,000
1999/01/26 168 168 162 162 6,000
1999/01/25 170 170 168 168 8,000
1999/01/22 171 171 171 171 1,000
1999/01/21 170 170 170 170 500
1999/01/20 168 168 168 168 3,500
1999/01/19 171 171 168 168 23,000
1999/01/18 170 170 170 170 23,500
1999/01/14 170 170 170 170 4,500
1999/01/13 174 174 170 170 6,500
1999/01/12 179 179 170 170 3,000
1999/01/11 162 162 162 162 1,000
1999/01/08 186 186 186 186 1,000
1999/01/07 192 192 186 186 4,500
1999/01/05 199 199 199 199 500

このページの先頭へ