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 |
---|---|---|---|---|---|
2001/12/28 | 190 | 192 | 189 | 192 | 4,500 |
2001/12/27 | 196 | 197 | 192 | 192 | 3,000 |
2001/12/26 | 196 | 200 | 196 | 197 | 17,500 |
2001/12/25 | 198 | 198 | 193 | 193 | 12,000 |
2001/12/21 | 190 | 198 | 186 | 198 | 16,000 |
2001/12/20 | 193 | 194 | 188 | 188 | 10,000 |
2001/12/19 | 188 | 193 | 188 | 193 | 28,500 |
2001/12/18 | 185 | 187 | 185 | 187 | 18,500 |
2001/12/17 | 185 | 185 | 179 | 181 | 8,500 |
2001/12/14 | 175 | 183 | 175 | 183 | 29,000 |
2001/12/13 | 190 | 190 | 185 | 187 | 9,500 |
2001/12/12 | 191 | 193 | 188 | 192 | 5,000 |
2001/12/11 | 200 | 200 | 190 | 190 | 10,500 |
2001/12/10 | 196 | 200 | 196 | 200 | 1,500 |
2001/12/07 | 198 | 200 | 198 | 198 | 6,000 |
2001/12/06 | 200 | 201 | 198 | 198 | 11,000 |
2001/12/05 | 202 | 205 | 200 | 203 | 20,000 |
2001/12/04 | 201 | 201 | 200 | 200 | 5,500 |
2001/12/03 | 207 | 207 | 200 | 200 | 4,500 |
2001/11/30 | 200 | 200 | 200 | 200 | 2,000 |
2001/11/29 | 203 | 207 | 202 | 207 | 4,000 |
2001/11/28 | 203 | 208 | 203 | 208 | 4,000 |
2001/11/27 | 208 | 208 | 207 | 207 | 2,000 |
2001/11/26 | 207 | 208 | 204 | 208 | 9,500 |
2001/11/22 | 207 | 209 | 206 | 206 | 3,000 |
2001/11/21 | 205 | 206 | 205 | 206 | 4,000 |
2001/11/20 | 213 | 215 | 211 | 215 | 11,500 |
2001/11/19 | 205 | 213 | 205 | 210 | 17,500 |
2001/11/16 | 205 | 205 | 200 | 205 | 3,500 |
2001/11/15 | 203 | 207 | 199 | 207 | 10,500 |
2001/11/14 | 208 | 208 | 206 | 206 | 4,000 |
2001/11/13 | 207 | 207 | 206 | 207 | 5,500 |
2001/11/12 | 212 | 212 | 207 | 207 | 3,500 |
2001/11/09 | 214 | 214 | 210 | 213 | 3,000 |
2001/11/08 | 217 | 217 | 215 | 215 | 2,500 |
2001/11/07 | 216 | 217 | 210 | 217 | 6,000 |
2001/11/06 | 209 | 216 | 209 | 216 | 5,500 |
2001/11/05 | 216 | 216 | 208 | 216 | 10,000 |
2001/11/02 | 217 | 217 | 216 | 216 | 8,000 |
2001/11/01 | 217 | 218 | 214 | 217 | 12,000 |
2001/10/31 | 210 | 214 | 210 | 214 | 1,000 |
2001/10/30 | 215 | 215 | 210 | 210 | 9,000 |
2001/10/29 | 214 | 217 | 213 | 217 | 4,000 |
2001/10/26 | 210 | 215 | 210 | 214 | 11,000 |
2001/10/25 | 215 | 215 | 201 | 208 | 13,000 |
2001/10/24 | 208 | 213 | 208 | 213 | 8,000 |
2001/10/23 | 213 | 213 | 208 | 212 | 6,000 |
2001/10/22 | 210 | 213 | 210 | 210 | 6,000 |
2001/10/19 | 211 | 213 | 210 | 213 | 10,000 |
2001/10/18 | 205 | 210 | 205 | 210 | 11,000 |
2001/10/17 | 203 | 204 | 203 | 203 | 3,500 |
2001/10/16 | 203 | 208 | 203 | 208 | 8,000 |
2001/10/15 | 200 | 208 | 200 | 208 | 6,000 |
2001/10/12 | 208 | 209 | 200 | 200 | 8,500 |
2001/10/11 | 203 | 212 | 202 | 208 | 15,000 |
2001/10/10 | 208 | 213 | 208 | 213 | 4,500 |
2001/10/09 | 213 | 213 | 210 | 210 | 5,000 |
2001/10/05 | 218 | 218 | 213 | 213 | 6,000 |
2001/10/04 | 213 | 215 | 211 | 214 | 14,000 |
2001/10/03 | 210 | 213 | 210 | 213 | 4,000 |
2001/10/02 | 205 | 210 | 205 | 210 | 6,500 |
2001/10/01 | 203 | 204 | 203 | 204 | 3,000 |
2001/09/28 | 201 | 203 | 201 | 203 | 4,500 |
2001/09/27 | 199 | 203 | 198 | 199 | 7,000 |
2001/09/26 | 199 | 207 | 199 | 199 | 11,500 |
2001/09/25 | 204 | 204 | 204 | 204 | 2,500 |
2001/09/21 | 207 | 207 | 205 | 207 | 4,000 |
2001/09/20 | 210 | 210 | 203 | 208 | 13,500 |
2001/09/19 | 205 | 208 | 205 | 208 | 8,000 |
2001/09/18 | 199 | 205 | 199 | 205 | 20,500 |
2001/09/17 | 197 | 197 | 194 | 194 | 4,000 |
2001/09/14 | 200 | 200 | 198 | 198 | 16,000 |
2001/09/13 | 187 | 198 | 187 | 198 | 7,500 |
2001/09/12 | 198 | 199 | 198 | 199 | 9,000 |
2001/09/11 | 203 | 203 | 198 | 200 | 5,000 |
2001/09/10 | 203 | 203 | 198 | 200 | 3,500 |
2001/09/07 | 201 | 201 | 198 | 198 | 7,500 |
2001/09/06 | 202 | 202 | 200 | 201 | 9,500 |
2001/09/05 | 203 | 203 | 202 | 202 | 4,500 |
2001/09/04 | 203 | 208 | 203 | 207 | 7,000 |
2001/09/03 | 208 | 210 | 206 | 206 | 5,500 |
2001/08/31 | 215 | 215 | 213 | 213 | 13,000 |
2001/08/30 | 218 | 218 | 215 | 217 | 3,000 |
2001/08/29 | 218 | 218 | 218 | 218 | 500 |
2001/08/28 | 223 | 223 | 218 | 218 | 11,000 |
2001/08/27 | 226 | 226 | 225 | 225 | 15,500 |
2001/08/24 | 226 | 226 | 226 | 226 | 1,000 |
2001/08/23 | 225 | 226 | 225 | 225 | 4,500 |
2001/08/22 | 223 | 225 | 223 | 225 | 4,000 |
2001/08/21 | 222 | 223 | 222 | 223 | 13,500 |
2001/08/20 | 218 | 222 | 218 | 222 | 9,000 |
2001/08/17 | 217 | 218 | 216 | 217 | 8,000 |
2001/08/16 | 217 | 217 | 216 | 217 | 4,000 |
2001/08/15 | 217 | 217 | 216 | 217 | 5,000 |
2001/08/14 | 219 | 219 | 216 | 216 | 10,500 |
2001/08/13 | 220 | 220 | 218 | 218 | 3,000 |
2001/08/10 | 224 | 225 | 223 | 225 | 5,000 |
2001/08/09 | 223 | 223 | 223 | 223 | 1,500 |
2001/08/08 | 224 | 226 | 223 | 225 | 4,500 |
2001/08/07 | 224 | 225 | 223 | 223 | 4,000 |
2001/08/06 | 224 | 225 | 224 | 224 | 4,000 |
2001/08/03 | 226 | 227 | 223 | 223 | 4,500 |
2001/08/02 | 228 | 229 | 223 | 227 | 8,000 |
2001/08/01 | 223 | 228 | 218 | 228 | 6,000 |
2001/07/31 | 222 | 223 | 218 | 223 | 4,500 |
2001/07/30 | 227 | 227 | 218 | 218 | 9,500 |
2001/07/27 | 227 | 230 | 227 | 227 | 6,000 |
2001/07/26 | 218 | 228 | 218 | 228 | 7,500 |
2001/07/25 | 218 | 218 | 213 | 217 | 6,500 |
2001/07/24 | 224 | 224 | 222 | 223 | 5,000 |
2001/07/23 | 225 | 225 | 225 | 225 | 15,500 |
2001/07/19 | 224 | 229 | 223 | 229 | 10,000 |
2001/07/18 | 220 | 223 | 220 | 223 | 18,500 |
2001/07/17 | 217 | 218 | 217 | 218 | 10,500 |
2001/07/16 | 218 | 218 | 218 | 218 | 1,000 |
2001/07/13 | 220 | 220 | 215 | 215 | 2,000 |
2001/07/12 | 220 | 220 | 217 | 220 | 7,500 |
2001/07/11 | 223 | 223 | 215 | 217 | 5,500 |
2001/07/10 | 220 | 223 | 220 | 223 | 10,000 |
2001/07/09 | 223 | 223 | 220 | 220 | 10,500 |
2001/07/06 | 225 | 225 | 223 | 223 | 8,500 |
2001/07/05 | 228 | 228 | 225 | 225 | 2,500 |
2001/07/03 | 233 | 233 | 228 | 231 | 5,500 |
2001/07/02 | 232 | 233 | 230 | 233 | 5,000 |
2001/06/29 | 230 | 230 | 223 | 230 | 22,000 |
2001/06/28 | 230 | 230 | 228 | 229 | 3,500 |
2001/06/27 | 233 | 233 | 230 | 230 | 2,000 |
2001/06/26 | 227 | 233 | 227 | 230 | 11,000 |
2001/06/25 | 226 | 226 | 226 | 226 | 1,000 |
2001/06/22 | 232 | 233 | 230 | 230 | 8,500 |
2001/06/21 | 232 | 233 | 223 | 233 | 28,500 |
2001/06/20 | 220 | 231 | 220 | 230 | 44,500 |
2001/06/19 | 220 | 222 | 220 | 220 | 13,000 |
2001/06/18 | 220 | 230 | 220 | 220 | 19,000 |
2001/06/15 | 218 | 219 | 218 | 219 | 47,000 |
2001/06/14 | 214 | 214 | 214 | 214 | 1,000 |
2001/06/13 | 225 | 225 | 218 | 219 | 7,500 |
2001/06/12 | 223 | 223 | 218 | 218 | 4,000 |
2001/06/11 | 220 | 226 | 215 | 220 | 9,000 |
2001/06/08 | 213 | 214 | 213 | 214 | 23,000 |
2001/06/07 | 215 | 215 | 215 | 215 | 500 |
2001/06/06 | 223 | 223 | 216 | 219 | 7,000 |
2001/06/05 | 217 | 219 | 217 | 219 | 1,000 |
2001/06/04 | 216 | 216 | 216 | 216 | 1,000 |
2001/06/01 | 213 | 213 | 213 | 213 | 7,500 |
2001/05/31 | 218 | 218 | 217 | 217 | 4,000 |
2001/05/30 | 221 | 221 | 219 | 219 | 9,000 |
2001/05/29 | 222 | 222 | 222 | 222 | 500 |
2001/05/28 | 225 | 225 | 223 | 223 | 9,500 |
2001/05/25 | 225 | 225 | 225 | 225 | 5,500 |
2001/05/24 | 224 | 233 | 223 | 225 | 8,500 |
2001/05/23 | 220 | 223 | 220 | 223 | 4,500 |
2001/05/22 | 228 | 229 | 223 | 229 | 17,500 |
2001/05/21 | 233 | 233 | 232 | 232 | 9,000 |
2001/05/18 | 226 | 230 | 226 | 230 | 29,500 |
2001/05/17 | 220 | 227 | 220 | 220 | 13,500 |
2001/05/16 | 225 | 227 | 217 | 217 | 9,000 |
2001/05/15 | 218 | 228 | 218 | 228 | 21,000 |
2001/05/14 | 225 | 226 | 223 | 225 | 14,500 |
2001/05/11 | 229 | 229 | 226 | 226 | 2,500 |
2001/05/10 | 230 | 230 | 226 | 230 | 8,500 |
2001/05/09 | 230 | 230 | 230 | 230 | 15,000 |
2001/05/08 | 238 | 238 | 233 | 233 | 7,000 |
2001/05/07 | 235 | 235 | 235 | 235 | 4,500 |
2001/05/02 | 236 | 236 | 234 | 235 | 6,000 |
2001/05/01 | 238 | 238 | 231 | 231 | 17,500 |
2001/04/27 | 235 | 235 | 225 | 233 | 20,500 |
2001/04/26 | 235 | 240 | 235 | 235 | 44,000 |
2001/04/25 | 230 | 235 | 230 | 235 | 32,000 |
2001/04/24 | 230 | 231 | 230 | 231 | 17,500 |
2001/04/23 | 235 | 235 | 227 | 227 | 12,000 |
2001/04/20 | 229 | 233 | 223 | 223 | 16,500 |
2001/04/19 | 232 | 235 | 230 | 230 | 10,500 |
2001/04/18 | 220 | 235 | 220 | 235 | 87,000 |
2001/04/17 | 216 | 220 | 216 | 220 | 6,500 |
2001/04/16 | 222 | 222 | 215 | 215 | 7,500 |
2001/04/13 | 213 | 215 | 213 | 215 | 7,000 |
2001/04/12 | 213 | 215 | 213 | 214 | 26,500 |
2001/04/11 | 213 | 213 | 210 | 212 | 8,500 |
2001/04/10 | 212 | 213 | 212 | 212 | 10,000 |
2001/04/09 | 210 | 215 | 209 | 210 | 31,500 |
2001/04/06 | 210 | 210 | 207 | 209 | 15,500 |
2001/04/05 | 203 | 206 | 202 | 206 | 39,500 |
2001/04/04 | 203 | 203 | 195 | 200 | 19,500 |
2001/04/03 | 200 | 204 | 194 | 194 | 22,000 |
2001/04/02 | 200 | 200 | 192 | 200 | 28,500 |
2001/03/30 | 210 | 210 | 200 | 201 | 6,500 |
2001/03/29 | 204 | 204 | 200 | 200 | 10,000 |
2001/03/28 | 201 | 205 | 200 | 204 | 29,500 |
2001/03/27 | 201 | 201 | 199 | 201 | 18,500 |
2001/03/26 | 197 | 204 | 196 | 204 | 31,500 |
2001/03/23 | 190 | 197 | 190 | 197 | 21,000 |
2001/03/22 | 188 | 193 | 188 | 189 | 27,000 |
2001/03/21 | 186 | 193 | 186 | 193 | 12,000 |
2001/03/19 | 182 | 189 | 179 | 184 | 37,500 |
2001/03/16 | 180 | 183 | 179 | 181 | 22,000 |
2001/03/15 | 181 | 181 | 175 | 178 | 46,500 |
2001/03/14 | 193 | 193 | 179 | 182 | 62,500 |
2001/03/13 | 193 | 196 | 188 | 188 | 18,500 |
2001/03/12 | 200 | 200 | 196 | 196 | 27,000 |
2001/03/09 | 201 | 201 | 199 | 200 | 20,000 |
2001/03/08 | 199 | 200 | 198 | 199 | 8,500 |
2001/03/07 | 200 | 203 | 198 | 198 | 11,500 |
2001/03/06 | 198 | 204 | 198 | 204 | 39,000 |
2001/03/05 | 193 | 195 | 193 | 195 | 4,000 |
2001/03/02 | 195 | 195 | 195 | 195 | 2,500 |
2001/03/01 | 197 | 198 | 195 | 198 | 14,500 |
2001/02/28 | 200 | 200 | 196 | 197 | 13,000 |
2001/02/27 | 200 | 200 | 199 | 200 | 6,000 |
2001/02/26 | 200 | 200 | 195 | 197 | 11,000 |
2001/02/23 | 195 | 195 | 195 | 195 | 3,500 |
2001/02/22 | 201 | 201 | 195 | 195 | 4,500 |
2001/02/21 | 202 | 202 | 200 | 201 | 3,500 |
2001/02/20 | 198 | 200 | 193 | 200 | 9,000 |
2001/02/19 | 194 | 198 | 194 | 198 | 33,500 |
2001/02/16 | 192 | 193 | 188 | 193 | 40,000 |
2001/02/15 | 198 | 198 | 190 | 190 | 25,000 |
2001/02/14 | 191 | 191 | 188 | 188 | 1,500 |
2001/02/13 | 192 | 193 | 191 | 191 | 5,000 |
2001/02/09 | 190 | 190 | 190 | 190 | 9,000 |
2001/02/08 | 193 | 193 | 190 | 190 | 6,000 |
2001/02/07 | 195 | 195 | 188 | 193 | 14,000 |
2001/02/06 | 197 | 197 | 196 | 196 | 5,500 |
2001/02/05 | 200 | 200 | 197 | 197 | 13,000 |
2001/02/02 | 198 | 198 | 198 | 198 | 4,000 |
2001/02/01 | 202 | 202 | 198 | 200 | 2,000 |
2001/01/31 | 203 | 203 | 198 | 200 | 9,500 |
2001/01/30 | 203 | 203 | 199 | 203 | 4,000 |
2001/01/29 | 203 | 203 | 197 | 197 | 7,500 |
2001/01/26 | 199 | 203 | 199 | 203 | 15,500 |
2001/01/25 | 197 | 197 | 196 | 196 | 3,500 |
2001/01/24 | 200 | 200 | 196 | 196 | 3,500 |
2001/01/23 | 198 | 202 | 198 | 198 | 6,000 |
2001/01/22 | 203 | 204 | 198 | 198 | 12,000 |
2001/01/19 | 200 | 203 | 195 | 198 | 20,500 |
2001/01/18 | 187 | 200 | 187 | 200 | 26,000 |
2001/01/17 | 182 | 185 | 180 | 185 | 22,500 |
2001/01/16 | 185 | 185 | 180 | 181 | 20,500 |
2001/01/15 | 182 | 183 | 178 | 182 | 29,500 |
2001/01/12 | 180 | 186 | 178 | 182 | 28,500 |
2001/01/11 | 191 | 191 | 183 | 183 | 15,000 |
2001/01/10 | 196 | 196 | 191 | 192 | 20,000 |
2001/01/09 | 209 | 209 | 196 | 196 | 32,500 |
2001/01/05 | 217 | 217 | 212 | 212 | 10,000 |
2001/01/04 | 223 | 223 | 218 | 218 | 4,000 |