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 |
---|---|---|---|---|---|
2000/12/29 | 228 | 228 | 223 | 223 | 3,500 |
2000/12/28 | 235 | 235 | 224 | 225 | 5,500 |
2000/12/27 | 228 | 237 | 228 | 237 | 5,000 |
2000/12/26 | 223 | 228 | 223 | 227 | 9,500 |
2000/12/25 | 215 | 221 | 215 | 221 | 8,500 |
2000/12/22 | 220 | 220 | 210 | 215 | 22,000 |
2000/12/21 | 220 | 222 | 215 | 218 | 22,500 |
2000/12/20 | 240 | 240 | 220 | 220 | 16,500 |
2000/12/19 | 220 | 240 | 220 | 240 | 16,500 |
2000/12/18 | 235 | 240 | 235 | 240 | 9,000 |
2000/12/15 | 230 | 230 | 230 | 230 | 1,500 |
2000/12/14 | 230 | 230 | 230 | 230 | 5,000 |
2000/12/13 | 237 | 237 | 230 | 231 | 5,000 |
2000/12/12 | 237 | 237 | 237 | 237 | 1,000 |
2000/12/11 | 247 | 247 | 237 | 237 | 17,500 |
2000/12/08 | 231 | 249 | 231 | 245 | 32,500 |
2000/12/07 | 243 | 245 | 243 | 245 | 38,500 |
2000/12/06 | 237 | 246 | 237 | 241 | 35,000 |
2000/12/05 | 236 | 240 | 235 | 235 | 19,000 |
2000/12/04 | 226 | 230 | 226 | 230 | 13,500 |
2000/12/01 | 215 | 220 | 214 | 220 | 66,500 |
2000/11/30 | 213 | 215 | 213 | 215 | 3,500 |
2000/11/29 | 215 | 219 | 209 | 209 | 21,000 |
2000/11/28 | 220 | 220 | 219 | 219 | 6,000 |
2000/11/27 | 217 | 218 | 215 | 218 | 15,500 |
2000/11/24 | 220 | 220 | 217 | 217 | 15,500 |
2000/11/22 | 220 | 220 | 207 | 213 | 21,000 |
2000/11/21 | 230 | 230 | 220 | 225 | 7,500 |
2000/11/20 | 230 | 240 | 229 | 229 | 27,500 |
2000/11/17 | 230 | 230 | 230 | 230 | 2,500 |
2000/11/16 | 231 | 235 | 230 | 230 | 20,000 |
2000/11/15 | 240 | 240 | 230 | 230 | 10,500 |
2000/11/14 | 235 | 240 | 235 | 239 | 4,000 |
2000/11/13 | 235 | 240 | 235 | 240 | 5,000 |
2000/11/10 | 240 | 240 | 237 | 240 | 2,500 |
2000/11/09 | 236 | 240 | 236 | 240 | 7,500 |
2000/11/08 | 250 | 250 | 231 | 236 | 20,500 |
2000/11/07 | 246 | 250 | 246 | 250 | 1,500 |
2000/11/06 | 235 | 246 | 233 | 246 | 16,000 |
2000/11/02 | 235 | 239 | 225 | 233 | 18,500 |
2000/11/01 | 235 | 239 | 235 | 235 | 12,500 |
2000/10/31 | 239 | 245 | 235 | 235 | 17,000 |
2000/10/30 | 241 | 246 | 240 | 240 | 10,500 |
2000/10/27 | 241 | 244 | 241 | 241 | 5,500 |
2000/10/26 | 240 | 251 | 239 | 240 | 22,000 |
2000/10/25 | 251 | 253 | 240 | 240 | 14,000 |
2000/10/24 | 264 | 264 | 251 | 251 | 5,500 |
2000/10/23 | 269 | 269 | 259 | 268 | 8,000 |
2000/10/20 | 270 | 270 | 260 | 260 | 26,000 |
2000/10/19 | 269 | 270 | 269 | 270 | 4,000 |
2000/10/18 | 270 | 271 | 269 | 269 | 24,000 |
2000/10/17 | 270 | 270 | 260 | 269 | 11,000 |
2000/10/16 | 266 | 279 | 265 | 270 | 6,500 |
2000/10/13 | 268 | 270 | 265 | 265 | 8,500 |
2000/10/12 | 275 | 275 | 266 | 270 | 7,000 |
2000/10/11 | 267 | 283 | 266 | 268 | 17,000 |
2000/10/10 | 266 | 268 | 266 | 268 | 4,000 |
2000/10/06 | 293 | 293 | 286 | 286 | 25,500 |
2000/10/05 | 290 | 294 | 281 | 289 | 15,000 |
2000/10/04 | 279 | 285 | 279 | 285 | 11,500 |
2000/10/03 | 270 | 270 | 270 | 270 | 6,000 |
2000/10/02 | 259 | 260 | 258 | 258 | 14,000 |
2000/09/29 | 270 | 270 | 266 | 270 | 8,000 |
2000/09/28 | 276 | 276 | 266 | 266 | 10,000 |
2000/09/27 | 280 | 280 | 271 | 276 | 6,000 |
2000/09/26 | 279 | 279 | 279 | 279 | 2,000 |
2000/09/25 | 280 | 280 | 273 | 273 | 3,500 |
2000/09/22 | 294 | 294 | 274 | 276 | 4,500 |
2000/09/21 | 295 | 298 | 290 | 294 | 18,500 |
2000/09/20 | 288 | 295 | 288 | 290 | 15,500 |
2000/09/19 | 275 | 289 | 275 | 289 | 7,500 |
2000/09/18 | 263 | 273 | 263 | 273 | 11,500 |
2000/09/14 | 261 | 261 | 261 | 261 | 5,000 |
2000/09/13 | 262 | 262 | 261 | 262 | 2,500 |
2000/09/12 | 263 | 265 | 260 | 260 | 12,000 |
2000/09/11 | 265 | 271 | 260 | 271 | 7,500 |
2000/09/08 | 265 | 276 | 265 | 275 | 9,500 |
2000/09/07 | 265 | 269 | 265 | 265 | 6,000 |
2000/09/06 | 269 | 270 | 268 | 270 | 6,500 |
2000/09/05 | 275 | 275 | 266 | 268 | 9,000 |
2000/09/04 | 270 | 280 | 269 | 280 | 11,000 |
2000/09/01 | 274 | 278 | 267 | 268 | 12,000 |
2000/08/31 | 274 | 280 | 274 | 278 | 11,000 |
2000/08/30 | 274 | 284 | 274 | 277 | 17,500 |
2000/08/29 | 295 | 295 | 285 | 293 | 13,500 |
2000/08/28 | 300 | 300 | 295 | 295 | 8,500 |
2000/08/25 | 302 | 302 | 300 | 300 | 6,500 |
2000/08/24 | 304 | 304 | 290 | 303 | 5,500 |
2000/08/23 | 300 | 305 | 285 | 305 | 12,500 |
2000/08/22 | 305 | 305 | 285 | 300 | 17,500 |
2000/08/21 | 300 | 301 | 295 | 295 | 14,500 |
2000/08/18 | 285 | 300 | 285 | 300 | 22,000 |
2000/08/17 | 294 | 294 | 285 | 285 | 17,500 |
2000/08/16 | 295 | 295 | 286 | 293 | 19,500 |
2000/08/15 | 275 | 290 | 275 | 290 | 10,000 |
2000/08/14 | 275 | 275 | 268 | 273 | 13,000 |
2000/08/11 | 270 | 272 | 268 | 272 | 12,500 |
2000/08/10 | 279 | 279 | 270 | 275 | 4,500 |
2000/08/09 | 275 | 275 | 267 | 270 | 16,500 |
2000/08/08 | 280 | 282 | 279 | 279 | 8,000 |
2000/08/07 | 279 | 279 | 270 | 279 | 10,500 |
2000/08/04 | 271 | 281 | 271 | 271 | 12,500 |
2000/08/03 | 283 | 283 | 270 | 270 | 26,000 |
2000/08/02 | 285 | 290 | 280 | 284 | 16,000 |
2000/08/01 | 278 | 284 | 271 | 282 | 47,000 |
2000/07/31 | 285 | 288 | 251 | 268 | 89,500 |
2000/07/28 | 300 | 300 | 282 | 283 | 51,000 |
2000/07/27 | 313 | 316 | 303 | 315 | 58,500 |
2000/07/26 | 339 | 340 | 330 | 333 | 32,500 |
2000/07/25 | 331 | 339 | 331 | 339 | 76,000 |
2000/07/24 | 373 | 373 | 341 | 350 | 161,500 |
2000/07/21 | 350 | 376 | 350 | 373 | 196,500 |
2000/07/19 | 346 | 349 | 335 | 349 | 118,000 |
2000/07/18 | 370 | 374 | 350 | 351 | 304,000 |
2000/07/17 | 358 | 374 | 355 | 360 | 255,000 |
2000/07/14 | 330 | 358 | 320 | 348 | 226,000 |
2000/07/13 | 335 | 335 | 314 | 330 | 120,000 |
2000/07/12 | 296 | 335 | 296 | 330 | 127,000 |
2000/07/11 | 281 | 295 | 281 | 293 | 40,000 |
2000/07/10 | 281 | 285 | 280 | 281 | 28,500 |
2000/07/07 | 280 | 282 | 280 | 281 | 26,500 |
2000/07/06 | 276 | 279 | 275 | 275 | 9,500 |
2000/07/05 | 280 | 280 | 275 | 275 | 13,500 |
2000/07/04 | 284 | 284 | 280 | 280 | 17,000 |
2000/07/03 | 275 | 277 | 270 | 275 | 44,500 |
2000/06/30 | 279 | 280 | 275 | 275 | 6,500 |
2000/06/29 | 274 | 279 | 274 | 279 | 15,500 |
2000/06/28 | 283 | 283 | 273 | 273 | 26,000 |
2000/06/27 | 280 | 283 | 275 | 283 | 18,000 |
2000/06/26 | 263 | 283 | 263 | 281 | 11,500 |
2000/06/23 | 270 | 283 | 270 | 283 | 18,000 |
2000/06/22 | 285 | 285 | 270 | 270 | 53,000 |
2000/06/21 | 298 | 299 | 285 | 285 | 77,000 |
2000/06/20 | 300 | 305 | 295 | 298 | 145,500 |
2000/06/19 | 265 | 285 | 264 | 285 | 117,000 |
2000/06/16 | 245 | 256 | 245 | 256 | 46,500 |
2000/06/15 | 251 | 251 | 251 | 251 | 20,000 |
2000/06/14 | 256 | 256 | 246 | 251 | 24,000 |
2000/06/13 | 244 | 256 | 244 | 256 | 26,500 |
2000/06/12 | 248 | 248 | 243 | 244 | 26,500 |
2000/06/09 | 238 | 243 | 230 | 243 | 50,500 |
2000/06/08 | 232 | 239 | 231 | 239 | 13,500 |
2000/06/07 | 232 | 238 | 231 | 231 | 12,500 |
2000/06/06 | 240 | 240 | 235 | 235 | 9,000 |
2000/06/05 | 233 | 240 | 233 | 239 | 13,000 |
2000/06/02 | 231 | 234 | 230 | 230 | 14,000 |
2000/06/01 | 230 | 235 | 230 | 230 | 9,000 |
2000/05/31 | 231 | 231 | 230 | 230 | 8,000 |
2000/05/30 | 231 | 235 | 230 | 230 | 7,500 |
2000/05/29 | 231 | 231 | 230 | 230 | 8,000 |
2000/05/26 | 235 | 235 | 230 | 230 | 11,500 |
2000/05/25 | 230 | 234 | 230 | 234 | 13,500 |
2000/05/24 | 230 | 230 | 228 | 229 | 10,000 |
2000/05/23 | 231 | 235 | 231 | 233 | 9,000 |
2000/05/22 | 240 | 240 | 235 | 235 | 8,000 |
2000/05/19 | 245 | 245 | 240 | 241 | 26,000 |
2000/05/18 | 242 | 246 | 242 | 242 | 27,500 |
2000/05/17 | 245 | 245 | 240 | 240 | 26,500 |
2000/05/16 | 235 | 242 | 235 | 239 | 52,000 |
2000/05/15 | 234 | 235 | 232 | 232 | 20,000 |
2000/05/12 | 231 | 235 | 230 | 231 | 9,500 |
2000/05/11 | 234 | 234 | 230 | 230 | 13,500 |
2000/05/10 | 234 | 234 | 229 | 234 | 18,000 |
2000/05/09 | 230 | 230 | 228 | 229 | 27,000 |
2000/05/08 | 235 | 238 | 231 | 238 | 9,000 |
2000/05/02 | 239 | 239 | 231 | 231 | 7,500 |
2000/05/01 | 241 | 244 | 235 | 239 | 6,500 |
2000/04/28 | 233 | 234 | 232 | 232 | 9,000 |
2000/04/27 | 241 | 241 | 232 | 232 | 11,000 |
2000/04/26 | 243 | 249 | 243 | 249 | 13,500 |
2000/04/25 | 244 | 244 | 240 | 241 | 2,000 |
2000/04/24 | 245 | 248 | 240 | 248 | 7,500 |
2000/04/21 | 243 | 243 | 240 | 240 | 5,500 |
2000/04/20 | 260 | 260 | 241 | 241 | 7,000 |
2000/04/19 | 257 | 257 | 235 | 250 | 15,500 |
2000/04/18 | 258 | 260 | 257 | 257 | 33,000 |
2000/04/17 | 263 | 263 | 230 | 235 | 24,000 |
2000/04/14 | 265 | 265 | 263 | 265 | 9,000 |
2000/04/13 | 263 | 265 | 260 | 265 | 13,000 |
2000/04/12 | 263 | 263 | 260 | 263 | 3,000 |
2000/04/11 | 260 | 263 | 260 | 263 | 8,000 |
2000/04/10 | 255 | 263 | 255 | 263 | 4,000 |
2000/04/07 | 253 | 255 | 250 | 255 | 9,500 |
2000/04/06 | 250 | 253 | 250 | 253 | 6,500 |
2000/04/05 | 260 | 260 | 255 | 255 | 3,000 |
2000/04/04 | 265 | 265 | 260 | 260 | 5,500 |
2000/04/03 | 261 | 265 | 250 | 265 | 7,000 |
2000/03/31 | 264 | 265 | 263 | 263 | 14,500 |
2000/03/30 | 264 | 264 | 263 | 263 | 6,000 |
2000/03/29 | 267 | 267 | 263 | 263 | 9,000 |
2000/03/28 | 254 | 257 | 254 | 257 | 12,000 |
2000/03/27 | 243 | 253 | 243 | 253 | 11,500 |
2000/03/24 | 241 | 250 | 241 | 241 | 9,000 |
2000/03/23 | 245 | 245 | 240 | 240 | 12,500 |
2000/03/22 | 245 | 247 | 245 | 246 | 12,000 |
2000/03/21 | 235 | 249 | 235 | 245 | 33,500 |
2000/03/17 | 239 | 239 | 230 | 230 | 13,000 |
2000/03/16 | 231 | 239 | 231 | 239 | 11,000 |
2000/03/15 | 240 | 240 | 230 | 230 | 20,000 |
2000/03/14 | 233 | 235 | 233 | 234 | 17,000 |
2000/03/13 | 240 | 245 | 240 | 243 | 22,000 |
2000/03/10 | 250 | 250 | 236 | 240 | 33,000 |
2000/03/09 | 245 | 245 | 231 | 231 | 11,500 |
2000/03/08 | 240 | 244 | 240 | 240 | 6,000 |
2000/03/07 | 240 | 241 | 240 | 240 | 11,500 |
2000/03/06 | 230 | 235 | 228 | 228 | 27,000 |
2000/03/03 | 226 | 230 | 226 | 228 | 8,500 |
2000/03/02 | 238 | 241 | 229 | 229 | 29,000 |
2000/03/01 | 231 | 237 | 231 | 237 | 7,000 |
2000/02/29 | 238 | 238 | 228 | 228 | 12,000 |
2000/02/28 | 231 | 239 | 225 | 225 | 15,000 |
2000/02/25 | 222 | 230 | 221 | 230 | 15,000 |
2000/02/24 | 220 | 239 | 220 | 239 | 5,500 |
2000/02/23 | 227 | 234 | 225 | 234 | 7,500 |
2000/02/22 | 228 | 234 | 225 | 230 | 5,500 |
2000/02/21 | 231 | 236 | 222 | 228 | 16,000 |
2000/02/18 | 233 | 240 | 233 | 239 | 30,500 |
2000/02/17 | 230 | 233 | 230 | 230 | 14,000 |
2000/02/16 | 232 | 235 | 226 | 231 | 24,500 |
2000/02/15 | 240 | 242 | 232 | 232 | 15,000 |
2000/02/14 | 241 | 250 | 240 | 240 | 23,500 |
2000/02/10 | 253 | 253 | 251 | 252 | 12,500 |
2000/02/09 | 253 | 255 | 252 | 253 | 8,500 |
2000/02/08 | 255 | 256 | 252 | 253 | 10,500 |
2000/02/07 | 255 | 261 | 255 | 256 | 12,000 |
2000/02/04 | 252 | 253 | 252 | 252 | 18,000 |
2000/02/03 | 260 | 260 | 252 | 252 | 35,500 |
2000/02/02 | 261 | 263 | 252 | 260 | 34,500 |
2000/02/01 | 260 | 262 | 250 | 259 | 86,500 |
2000/01/31 | 260 | 270 | 260 | 260 | 8,500 |
2000/01/28 | 270 | 270 | 260 | 260 | 12,500 |
2000/01/27 | 262 | 271 | 262 | 270 | 10,000 |
2000/01/26 | 285 | 285 | 280 | 280 | 9,500 |
2000/01/25 | 285 | 285 | 285 | 285 | 8,000 |
2000/01/24 | 280 | 285 | 280 | 285 | 8,000 |
2000/01/21 | 290 | 290 | 286 | 286 | 16,000 |
2000/01/20 | 286 | 296 | 285 | 295 | 15,000 |
2000/01/19 | 295 | 300 | 295 | 298 | 62,000 |
2000/01/18 | 279 | 290 | 279 | 281 | 72,000 |
2000/01/17 | 272 | 275 | 261 | 262 | 26,500 |
2000/01/14 | 254 | 260 | 250 | 252 | 26,500 |
2000/01/13 | 255 | 257 | 253 | 253 | 33,000 |
2000/01/12 | 256 | 260 | 255 | 256 | 21,000 |
2000/01/11 | 255 | 255 | 250 | 254 | 14,000 |
2000/01/07 | 250 | 252 | 230 | 230 | 43,000 |
2000/01/06 | 252 | 252 | 250 | 250 | 18,500 |
2000/01/05 | 252 | 254 | 250 | 254 | 26,500 |
2000/01/04 | 257 | 257 | 252 | 252 | 3,000 |