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 |
---|---|---|---|---|---|
2003/12/30 | 197 | 205 | 196 | 204 | 90,500 |
2003/12/29 | 195 | 200 | 195 | 196 | 38,000 |
2003/12/26 | 192 | 196 | 191 | 195 | 24,000 |
2003/12/25 | 188 | 192 | 187 | 192 | 20,500 |
2003/12/24 | 191 | 195 | 189 | 190 | 21,000 |
2003/12/22 | 190 | 199 | 190 | 191 | 109,000 |
2003/12/19 | 185 | 198 | 185 | 195 | 96,500 |
2003/12/18 | 178 | 197 | 178 | 187 | 181,500 |
2003/12/17 | 173 | 176 | 173 | 176 | 15,000 |
2003/12/16 | 172 | 177 | 172 | 173 | 40,000 |
2003/12/15 | 179 | 179 | 174 | 174 | 14,500 |
2003/12/12 | 172 | 180 | 172 | 180 | 37,500 |
2003/12/11 | 174 | 177 | 173 | 177 | 10,000 |
2003/12/10 | 181 | 181 | 176 | 179 | 16,000 |
2003/12/09 | 179 | 179 | 178 | 179 | 8,500 |
2003/12/08 | 180 | 180 | 173 | 179 | 18,500 |
2003/12/05 | 175 | 181 | 175 | 181 | 29,500 |
2003/12/04 | 179 | 179 | 172 | 172 | 43,000 |
2003/12/03 | 174 | 183 | 172 | 182 | 21,000 |
2003/12/02 | 176 | 176 | 174 | 174 | 21,500 |
2003/12/01 | 171 | 176 | 170 | 176 | 19,000 |
2003/11/28 | 177 | 180 | 175 | 176 | 22,500 |
2003/11/27 | 174 | 177 | 173 | 177 | 31,500 |
2003/11/26 | 165 | 173 | 165 | 173 | 31,000 |
2003/11/25 | 164 | 167 | 163 | 163 | 24,000 |
2003/11/21 | 159 | 162 | 155 | 159 | 37,500 |
2003/11/20 | 160 | 163 | 154 | 163 | 67,500 |
2003/11/19 | 161 | 169 | 156 | 160 | 86,000 |
2003/11/18 | 167 | 173 | 156 | 156 | 173,000 |
2003/11/17 | 181 | 182 | 166 | 168 | 66,000 |
2003/11/14 | 185 | 185 | 182 | 184 | 8,500 |
2003/11/13 | 184 | 186 | 180 | 186 | 20,000 |
2003/11/12 | 181 | 183 | 176 | 183 | 40,000 |
2003/11/11 | 187 | 187 | 180 | 183 | 34,500 |
2003/11/10 | 190 | 190 | 188 | 188 | 22,000 |
2003/11/07 | 194 | 194 | 190 | 193 | 23,000 |
2003/11/06 | 194 | 194 | 192 | 192 | 14,500 |
2003/11/05 | 197 | 197 | 191 | 191 | 42,500 |
2003/11/04 | 195 | 198 | 191 | 198 | 27,000 |
2003/10/31 | 200 | 200 | 190 | 195 | 49,000 |
2003/10/30 | 200 | 200 | 198 | 199 | 10,500 |
2003/10/29 | 203 | 203 | 200 | 200 | 15,000 |
2003/10/28 | 201 | 202 | 198 | 199 | 17,500 |
2003/10/27 | 201 | 205 | 199 | 202 | 37,000 |
2003/10/24 | 200 | 201 | 197 | 201 | 27,500 |
2003/10/23 | 206 | 207 | 195 | 199 | 96,500 |
2003/10/22 | 208 | 209 | 207 | 207 | 32,000 |
2003/10/21 | 214 | 214 | 209 | 209 | 24,500 |
2003/10/20 | 208 | 214 | 208 | 213 | 34,500 |
2003/10/17 | 207 | 208 | 207 | 208 | 4,500 |
2003/10/16 | 207 | 208 | 206 | 207 | 31,000 |
2003/10/15 | 208 | 210 | 207 | 207 | 11,500 |
2003/10/14 | 209 | 210 | 208 | 208 | 13,000 |
2003/10/10 | 208 | 209 | 207 | 209 | 31,500 |
2003/10/09 | 209 | 212 | 208 | 209 | 21,000 |
2003/10/08 | 209 | 210 | 208 | 209 | 11,000 |
2003/10/07 | 207 | 211 | 207 | 208 | 31,500 |
2003/10/06 | 208 | 211 | 208 | 208 | 27,500 |
2003/10/03 | 209 | 210 | 206 | 210 | 29,500 |
2003/10/02 | 206 | 209 | 206 | 208 | 43,500 |
2003/10/01 | 212 | 213 | 209 | 210 | 45,500 |
2003/09/30 | 211 | 213 | 210 | 213 | 13,000 |
2003/09/29 | 216 | 216 | 211 | 211 | 9,500 |
2003/09/26 | 211 | 215 | 210 | 215 | 22,500 |
2003/09/25 | 215 | 217 | 210 | 210 | 38,500 |
2003/09/24 | 220 | 220 | 217 | 219 | 45,500 |
2003/09/22 | 226 | 226 | 215 | 220 | 78,000 |
2003/09/19 | 227 | 227 | 222 | 226 | 102,000 |
2003/09/18 | 228 | 230 | 226 | 226 | 47,000 |
2003/09/17 | 228 | 228 | 225 | 225 | 34,500 |
2003/09/16 | 232 | 232 | 227 | 228 | 39,500 |
2003/09/12 | 226 | 233 | 226 | 229 | 66,500 |
2003/09/11 | 231 | 231 | 226 | 227 | 57,000 |
2003/09/10 | 229 | 236 | 227 | 230 | 36,500 |
2003/09/09 | 225 | 227 | 224 | 226 | 62,000 |
2003/09/08 | 231 | 231 | 223 | 223 | 77,000 |
2003/09/05 | 235 | 235 | 227 | 230 | 39,000 |
2003/09/04 | 233 | 234 | 233 | 233 | 15,500 |
2003/09/03 | 242 | 243 | 236 | 237 | 42,000 |
2003/09/02 | 245 | 245 | 240 | 243 | 47,000 |
2003/09/01 | 239 | 250 | 235 | 245 | 136,500 |
2003/08/29 | 227 | 238 | 227 | 236 | 37,500 |
2003/08/28 | 223 | 232 | 223 | 232 | 47,500 |
2003/08/27 | 234 | 234 | 223 | 223 | 44,500 |
2003/08/26 | 235 | 235 | 220 | 224 | 141,500 |
2003/08/25 | 244 | 244 | 226 | 234 | 56,500 |
2003/08/22 | 247 | 251 | 245 | 245 | 59,000 |
2003/08/21 | 250 | 251 | 242 | 245 | 74,500 |
2003/08/20 | 255 | 257 | 249 | 251 | 82,000 |
2003/08/19 | 264 | 267 | 250 | 259 | 360,500 |
2003/08/18 | 240 | 259 | 237 | 259 | 479,500 |
2003/08/15 | 229 | 237 | 224 | 234 | 79,000 |
2003/08/14 | 227 | 227 | 225 | 225 | 12,000 |
2003/08/13 | 221 | 229 | 221 | 226 | 11,000 |
2003/08/12 | 227 | 227 | 225 | 225 | 6,000 |
2003/08/11 | 222 | 224 | 222 | 224 | 9,500 |
2003/08/08 | 222 | 230 | 222 | 222 | 34,500 |
2003/08/07 | 227 | 228 | 227 | 227 | 9,000 |
2003/08/06 | 224 | 227 | 221 | 227 | 18,500 |
2003/08/05 | 221 | 227 | 216 | 227 | 18,500 |
2003/08/04 | 220 | 227 | 215 | 227 | 16,000 |
2003/08/01 | 223 | 230 | 223 | 230 | 19,000 |
2003/07/31 | 229 | 230 | 225 | 225 | 40,000 |
2003/07/30 | 228 | 235 | 226 | 228 | 29,500 |
2003/07/29 | 224 | 240 | 221 | 240 | 64,000 |
2003/07/28 | 218 | 222 | 218 | 222 | 31,500 |
2003/07/25 | 208 | 218 | 197 | 218 | 44,000 |
2003/07/24 | 209 | 212 | 209 | 209 | 9,500 |
2003/07/23 | 216 | 216 | 208 | 214 | 28,000 |
2003/07/22 | 209 | 219 | 209 | 214 | 12,500 |
2003/07/18 | 216 | 222 | 216 | 219 | 40,500 |
2003/07/17 | 214 | 216 | 210 | 216 | 39,500 |
2003/07/16 | 228 | 228 | 220 | 220 | 12,000 |
2003/07/15 | 233 | 233 | 226 | 228 | 31,500 |
2003/07/14 | 229 | 236 | 228 | 231 | 47,500 |
2003/07/11 | 238 | 238 | 227 | 229 | 201,000 |
2003/07/10 | 205 | 257 | 205 | 228 | 258,000 |
2003/07/09 | 210 | 214 | 205 | 208 | 56,500 |
2003/07/08 | 214 | 214 | 210 | 210 | 39,000 |
2003/07/07 | 215 | 222 | 214 | 220 | 75,000 |
2003/07/04 | 211 | 215 | 211 | 214 | 18,500 |
2003/07/03 | 227 | 227 | 214 | 214 | 65,000 |
2003/07/02 | 221 | 226 | 220 | 226 | 44,000 |
2003/07/01 | 215 | 221 | 212 | 220 | 68,500 |
2003/06/30 | 220 | 221 | 213 | 215 | 8,500 |
2003/06/27 | 214 | 215 | 210 | 215 | 21,000 |
2003/06/26 | 213 | 215 | 206 | 208 | 26,000 |
2003/06/25 | 216 | 216 | 206 | 211 | 8,500 |
2003/06/24 | 217 | 220 | 208 | 216 | 45,500 |
2003/06/23 | 217 | 222 | 216 | 219 | 24,000 |
2003/06/20 | 217 | 220 | 215 | 216 | 35,500 |
2003/06/19 | 218 | 221 | 216 | 218 | 32,500 |
2003/06/18 | 229 | 230 | 223 | 223 | 58,000 |
2003/06/17 | 225 | 240 | 220 | 229 | 66,000 |
2003/06/16 | 239 | 239 | 215 | 226 | 92,500 |
2003/06/13 | 243 | 244 | 215 | 240 | 472,500 |
2003/06/12 | 198 | 245 | 198 | 245 | 508,000 |
2003/06/11 | 177 | 190 | 177 | 190 | 47,500 |
2003/06/10 | 180 | 180 | 176 | 177 | 32,500 |
2003/06/09 | 180 | 180 | 179 | 180 | 16,000 |
2003/06/06 | 178 | 180 | 178 | 180 | 8,000 |
2003/06/05 | 178 | 180 | 178 | 178 | 17,500 |
2003/06/04 | 177 | 181 | 177 | 178 | 7,500 |
2003/06/03 | 177 | 181 | 177 | 181 | 18,500 |
2003/06/02 | 176 | 184 | 176 | 182 | 45,000 |
2003/05/30 | 174 | 181 | 173 | 180 | 70,000 |
2003/05/29 | 168 | 173 | 168 | 173 | 22,500 |
2003/05/28 | 172 | 173 | 172 | 172 | 12,000 |
2003/05/27 | 173 | 173 | 170 | 170 | 17,000 |
2003/05/26 | 175 | 179 | 172 | 175 | 26,500 |
2003/05/23 | 172 | 173 | 168 | 173 | 35,000 |
2003/05/22 | 174 | 175 | 172 | 172 | 7,000 |
2003/05/21 | 179 | 179 | 175 | 175 | 8,500 |
2003/05/20 | 179 | 179 | 175 | 179 | 14,000 |
2003/05/19 | 176 | 180 | 176 | 179 | 31,000 |
2003/05/16 | 177 | 178 | 175 | 175 | 24,500 |
2003/05/15 | 177 | 177 | 174 | 175 | 11,500 |
2003/05/14 | 175 | 175 | 169 | 169 | 16,500 |
2003/05/13 | 169 | 173 | 169 | 172 | 12,000 |
2003/05/12 | 170 | 170 | 167 | 169 | 22,000 |
2003/05/09 | 168 | 170 | 168 | 170 | 4,500 |
2003/05/08 | 172 | 173 | 168 | 170 | 12,500 |
2003/05/07 | 169 | 173 | 169 | 173 | 2,500 |
2003/05/06 | 170 | 174 | 169 | 169 | 2,500 |
2003/05/02 | 172 | 172 | 170 | 170 | 3,000 |
2003/05/01 | 168 | 171 | 168 | 168 | 10,000 |
2003/04/30 | 170 | 173 | 170 | 173 | 10,500 |
2003/04/28 | 171 | 173 | 171 | 173 | 13,000 |
2003/04/25 | 173 | 173 | 170 | 170 | 9,500 |
2003/04/24 | 172 | 175 | 172 | 173 | 9,000 |
2003/04/23 | 176 | 176 | 173 | 176 | 20,000 |
2003/04/22 | 170 | 176 | 170 | 174 | 54,500 |
2003/04/21 | 168 | 170 | 165 | 165 | 16,500 |
2003/04/18 | 167 | 170 | 165 | 165 | 38,000 |
2003/04/17 | 162 | 167 | 162 | 166 | 7,500 |
2003/04/16 | 165 | 166 | 163 | 166 | 3,500 |
2003/04/15 | 162 | 166 | 160 | 166 | 7,000 |
2003/04/14 | 162 | 163 | 160 | 160 | 6,500 |
2003/04/11 | 163 | 163 | 160 | 162 | 13,000 |
2003/04/10 | 165 | 165 | 161 | 161 | 7,000 |
2003/04/09 | 164 | 165 | 164 | 165 | 8,000 |
2003/04/08 | 166 | 166 | 164 | 164 | 12,000 |
2003/04/07 | 160 | 160 | 159 | 159 | 14,000 |
2003/04/04 | 158 | 160 | 158 | 160 | 7,000 |
2003/04/03 | 162 | 162 | 158 | 158 | 11,500 |
2003/04/02 | 158 | 160 | 158 | 160 | 3,000 |
2003/04/01 | 160 | 160 | 159 | 159 | 12,000 |
2003/03/31 | 163 | 163 | 160 | 160 | 2,000 |
2003/03/28 | 163 | 163 | 162 | 163 | 14,000 |
2003/03/27 | 165 | 169 | 163 | 167 | 5,000 |
2003/03/26 | 167 | 168 | 164 | 165 | 26,500 |
2003/03/25 | 166 | 168 | 166 | 166 | 13,000 |
2003/03/24 | 167 | 168 | 166 | 168 | 16,000 |
2003/03/20 | 163 | 168 | 161 | 168 | 21,000 |
2003/03/19 | 162 | 162 | 161 | 162 | 2,500 |
2003/03/18 | 162 | 166 | 162 | 163 | 33,000 |
2003/03/17 | 161 | 163 | 160 | 163 | 9,500 |
2003/03/14 | 161 | 163 | 161 | 161 | 36,500 |
2003/03/13 | 162 | 165 | 162 | 163 | 5,500 |
2003/03/12 | 162 | 163 | 162 | 162 | 6,000 |
2003/03/11 | 163 | 164 | 162 | 162 | 9,000 |
2003/03/10 | 165 | 165 | 164 | 164 | 11,500 |
2003/03/07 | 171 | 171 | 164 | 169 | 12,500 |
2003/03/06 | 165 | 171 | 165 | 171 | 26,000 |
2003/03/05 | 170 | 171 | 169 | 170 | 9,000 |
2003/03/04 | 171 | 171 | 166 | 169 | 26,000 |
2003/03/03 | 169 | 170 | 169 | 170 | 7,500 |
2003/02/28 | 168 | 169 | 167 | 169 | 12,000 |
2003/02/27 | 169 | 169 | 165 | 169 | 21,500 |
2003/02/26 | 167 | 169 | 165 | 165 | 25,000 |
2003/02/25 | 170 | 170 | 165 | 165 | 25,500 |
2003/02/24 | 172 | 172 | 170 | 170 | 4,000 |
2003/02/21 | 171 | 172 | 169 | 172 | 13,500 |
2003/02/20 | 172 | 172 | 170 | 172 | 10,500 |
2003/02/19 | 172 | 174 | 167 | 170 | 33,000 |
2003/02/18 | 169 | 174 | 169 | 173 | 31,000 |
2003/02/17 | 174 | 174 | 163 | 169 | 62,500 |
2003/02/14 | 168 | 173 | 168 | 171 | 38,000 |
2003/02/13 | 174 | 174 | 168 | 170 | 7,500 |
2003/02/12 | 168 | 174 | 168 | 173 | 45,500 |
2003/02/10 | 169 | 170 | 166 | 168 | 10,000 |
2003/02/07 | 173 | 173 | 168 | 168 | 12,500 |
2003/02/06 | 158 | 172 | 157 | 172 | 58,000 |
2003/02/05 | 160 | 160 | 158 | 158 | 3,000 |
2003/02/04 | 157 | 160 | 156 | 160 | 6,000 |
2003/02/03 | 155 | 158 | 155 | 158 | 6,500 |
2003/01/31 | 155 | 158 | 154 | 154 | 4,500 |
2003/01/30 | 158 | 158 | 155 | 155 | 10,000 |
2003/01/29 | 164 | 164 | 156 | 157 | 8,500 |
2003/01/28 | 165 | 165 | 161 | 161 | 3,500 |
2003/01/27 | 165 | 166 | 161 | 166 | 13,000 |
2003/01/24 | 165 | 166 | 162 | 162 | 6,000 |
2003/01/23 | 157 | 164 | 156 | 164 | 20,500 |
2003/01/22 | 160 | 161 | 159 | 159 | 51,000 |
2003/01/21 | 161 | 164 | 161 | 164 | 16,500 |
2003/01/20 | 156 | 161 | 156 | 161 | 49,500 |
2003/01/17 | 151 | 155 | 151 | 155 | 24,000 |
2003/01/16 | 155 | 155 | 152 | 152 | 7,500 |
2003/01/15 | 151 | 155 | 151 | 155 | 8,000 |
2003/01/14 | 151 | 151 | 149 | 150 | 14,500 |
2003/01/10 | 151 | 157 | 150 | 150 | 11,000 |
2003/01/09 | 152 | 152 | 152 | 152 | 3,500 |
2003/01/08 | 154 | 154 | 154 | 154 | 2,000 |
2003/01/07 | 154 | 154 | 153 | 153 | 4,000 |
2003/01/06 | 151 | 153 | 151 | 153 | 6,500 |