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
2004/12/30 300 313 299 305 3,533,500
2004/12/29 280 299 280 291 2,311,500
2004/12/28 282 282 274 277 392,500
2004/12/27 282 290 267 278 789,500
2004/12/24 282 282 271 272 517,500
2004/12/22 278 279 266 274 1,261,500
2004/12/21 290 296 273 277 2,493,500
2004/12/20 254 291 253 286 3,599,000
2004/12/17 229 279 229 261 2,373,000
2004/12/16 230 232 229 230 57,500
2004/12/15 235 235 232 234 13,500
2004/12/14 235 235 232 235 53,000
2004/12/13 240 240 236 236 15,500
2004/12/10 242 242 236 239 46,500
2004/12/09 242 245 241 241 26,000
2004/12/08 241 244 241 243 15,000
2004/12/07 245 247 241 242 19,000
2004/12/06 246 246 244 244 15,000
2004/12/03 250 250 248 248 16,000
2004/12/02 246 248 240 248 30,500
2004/12/01 242 250 242 243 16,500
2004/11/30 245 245 241 242 20,000
2004/11/29 241 243 241 241 15,500
2004/11/26 248 248 245 246 8,000
2004/11/25 245 246 243 244 15,500
2004/11/24 247 249 247 247 11,000
2004/11/22 249 251 249 250 5,000
2004/11/19 252 253 250 250 9,500
2004/11/18 258 258 253 253 28,000
2004/11/17 256 257 250 253 56,500
2004/11/16 258 258 256 256 17,000
2004/11/15 250 260 250 259 106,000
2004/11/12 251 255 251 255 10,000
2004/11/11 253 255 252 253 15,000
2004/11/10 253 253 249 253 24,500
2004/11/09 252 254 251 253 23,500
2004/11/08 251 254 250 252 35,500
2004/11/05 247 252 247 250 25,000
2004/11/04 247 248 245 246 21,500
2004/11/02 249 250 247 249 24,000
2004/11/01 244 247 242 247 25,500
2004/10/29 241 246 241 246 25,000
2004/10/28 242 244 241 243 18,000
2004/10/27 246 246 241 244 41,500
2004/10/26 244 246 242 244 45,000
2004/10/25 240 244 240 244 32,000
2004/10/22 241 242 241 241 35,000
2004/10/21 242 244 241 242 10,500
2004/10/20 246 248 244 244 14,500
2004/10/19 246 248 244 247 9,500
2004/10/18 244 251 244 246 27,000
2004/10/15 243 244 240 244 40,000
2004/10/14 250 251 243 243 34,500
2004/10/13 252 253 251 251 8,500
2004/10/12 253 257 250 254 22,000
2004/10/08 257 257 252 254 53,500
2004/10/07 258 261 254 256 23,000
2004/10/06 253 260 253 260 12,000
2004/10/05 255 261 255 257 96,000
2004/10/04 252 260 252 260 26,000
2004/10/01 256 257 251 257 15,000
2004/09/30 254 259 254 257 23,000
2004/09/29 254 255 254 254 13,500
2004/09/28 250 253 249 249 13,000
2004/09/27 249 255 247 251 54,000
2004/09/24 256 257 251 251 79,500
2004/09/22 263 263 256 259 41,000
2004/09/21 265 268 260 261 68,500
2004/09/17 264 265 261 262 22,000
2004/09/16 264 266 263 266 28,000
2004/09/15 266 266 264 264 10,500
2004/09/14 265 269 265 268 20,000
2004/09/13 264 270 264 265 11,000
2004/09/10 270 270 262 265 43,500
2004/09/09 267 271 267 267 24,500
2004/09/08 269 272 269 271 6,500
2004/09/07 271 275 269 271 51,000
2004/09/06 270 272 269 272 33,000
2004/09/03 269 271 267 270 41,500
2004/09/02 267 269 259 269 17,000
2004/09/01 267 269 267 267 8,000
2004/08/31 261 271 261 266 29,500
2004/08/30 274 274 266 268 13,500
2004/08/27 263 270 259 270 49,000
2004/08/26 265 265 258 263 30,000
2004/08/25 255 260 254 258 16,000
2004/08/24 256 257 255 255 17,000
2004/08/23 257 258 250 256 19,500
2004/08/20 254 263 254 263 15,000
2004/08/19 256 260 253 260 21,000
2004/08/18 260 263 252 257 27,500
2004/08/17 255 259 250 259 34,000
2004/08/16 259 259 251 255 14,500
2004/08/13 266 270 258 258 36,500
2004/08/12 261 266 261 265 17,000
2004/08/11 255 260 253 258 23,000
2004/08/10 255 258 251 253 27,500
2004/08/09 249 253 231 253 33,500
2004/08/06 250 251 249 251 22,500
2004/08/05 252 261 252 254 12,000
2004/08/04 259 263 241 257 66,500
2004/08/03 271 274 251 263 60,500
2004/08/02 270 279 264 275 23,000
2004/07/30 262 270 262 269 19,500
2004/07/29 263 265 256 262 44,000
2004/07/28 263 269 262 266 13,500
2004/07/27 258 270 257 262 45,500
2004/07/26 272 272 250 262 57,500
2004/07/23 271 276 271 273 30,500
2004/07/22 271 277 271 275 19,500
2004/07/21 275 280 275 280 19,000
2004/07/20 267 280 267 280 69,000
2004/07/16 273 275 264 274 63,000
2004/07/15 279 285 270 277 79,000
2004/07/14 291 295 280 284 115,500
2004/07/13 300 304 290 291 256,000
2004/07/12 289 303 289 301 344,500
2004/07/09 298 300 283 286 371,000
2004/07/08 289 310 287 300 477,500
2004/07/07 282 289 274 285 130,500
2004/07/06 276 289 273 280 177,500
2004/07/05 278 281 272 273 59,000
2004/07/02 275 277 273 277 70,000
2004/07/01 271 276 271 274 59,000
2004/06/30 272 274 270 272 67,000
2004/06/29 280 280 271 273 73,500
2004/06/28 280 280 275 276 35,000
2004/06/25 271 277 270 275 62,000
2004/06/24 282 282 266 280 63,000
2004/06/23 293 293 261 277 112,000
2004/06/22 290 297 286 290 241,000
2004/06/21 286 287 284 285 126,500
2004/06/18 286 287 282 282 67,000
2004/06/17 289 291 285 285 184,500
2004/06/16 277 286 277 285 111,000
2004/06/15 267 286 267 278 115,500
2004/06/14 270 275 269 272 154,500
2004/06/11 250 270 250 269 237,000
2004/06/10 248 252 245 252 42,500
2004/06/09 245 248 244 248 18,500
2004/06/08 245 250 243 246 13,500
2004/06/07 238 246 238 244 28,000
2004/06/04 239 244 237 242 22,000
2004/06/03 241 245 240 242 13,000
2004/06/02 241 243 240 242 11,000
2004/06/01 243 244 240 243 17,000
2004/05/31 242 248 242 247 13,000
2004/05/28 243 249 242 249 10,000
2004/05/27 247 248 247 248 9,000
2004/05/26 254 255 239 254 58,000
2004/05/25 256 256 253 253 17,000
2004/05/24 255 259 254 255 35,500
2004/05/21 239 250 238 250 31,500
2004/05/20 237 244 235 244 35,000
2004/05/19 240 245 240 242 15,000
2004/05/18 230 243 230 239 44,500
2004/05/17 247 250 223 250 59,500
2004/05/14 246 251 243 250 26,500
2004/05/13 236 247 236 247 30,500
2004/05/12 230 251 230 251 51,000
2004/05/11 230 235 215 230 140,500
2004/05/10 251 251 240 240 52,500
2004/05/07 265 265 254 257 41,000
2004/05/06 275 275 268 268 21,000
2004/04/30 273 274 266 274 59,500
2004/04/28 270 277 270 273 24,500
2004/04/27 274 276 270 270 66,500
2004/04/26 278 278 271 273 23,500
2004/04/23 282 285 276 278 32,000
2004/04/22 284 286 279 282 53,500
2004/04/21 280 281 279 279 31,000
2004/04/20 283 290 279 288 57,000
2004/04/19 298 298 283 284 72,500
2004/04/16 285 290 283 290 207,500
2004/04/15 280 299 277 283 502,500
2004/04/14 272 278 272 278 66,000
2004/04/13 268 277 267 276 48,500
2004/04/12 270 272 270 270 27,000
2004/04/09 266 270 263 270 69,000
2004/04/08 275 278 269 276 109,000
2004/04/07 270 274 270 274 50,000
2004/04/06 267 272 267 272 70,000
2004/04/05 276 276 265 272 85,500
2004/04/02 265 270 260 267 127,500
2004/04/01 265 269 265 266 19,000
2004/03/31 271 271 264 269 69,500
2004/03/30 277 277 270 271 91,000
2004/03/29 277 278 266 274 95,000
2004/03/26 283 283 276 278 161,000
2004/03/25 284 289 276 277 573,000
2004/03/24 264 277 264 276 257,000
2004/03/23 264 264 258 263 48,500
2004/03/22 266 268 264 265 93,500
2004/03/19 267 269 261 268 146,500
2004/03/18 267 269 262 267 268,000
2004/03/17 257 263 257 262 97,500
2004/03/16 255 262 251 261 174,000
2004/03/15 267 269 259 259 253,500
2004/03/12 264 272 261 265 821,500
2004/03/11 248 267 244 261 819,000
2004/03/10 240 247 238 247 248,500
2004/03/09 231 244 231 240 136,000
2004/03/08 237 237 230 233 73,500
2004/03/05 234 234 228 233 88,000
2004/03/04 226 230 224 230 44,500
2004/03/03 230 230 223 224 84,500
2004/03/02 227 230 226 230 22,500
2004/03/01 223 227 223 226 28,500
2004/02/27 225 227 224 227 13,500
2004/02/26 224 229 223 225 19,500
2004/02/25 230 230 223 224 14,500
2004/02/24 228 228 223 227 32,500
2004/02/23 229 230 226 228 23,500
2004/02/20 224 230 223 228 57,500
2004/02/19 225 230 225 229 46,500
2004/02/18 220 225 219 225 111,500
2004/02/17 220 220 218 219 19,500
2004/02/16 220 220 216 220 9,000
2004/02/13 212 219 210 216 17,000
2004/02/12 209 210 208 208 22,000
2004/02/10 217 219 208 211 36,500
2004/02/09 219 220 215 218 27,500
2004/02/06 222 222 218 222 41,500
2004/02/05 225 225 218 224 105,000
2004/02/04 229 229 223 225 38,500
2004/02/03 224 230 224 228 48,000
2004/02/02 231 232 223 223 28,000
2004/01/30 223 231 221 231 48,500
2004/01/29 224 228 222 222 98,500
2004/01/28 227 228 225 228 47,000
2004/01/27 229 230 227 230 52,000
2004/01/26 232 232 228 231 62,000
2004/01/23 231 233 230 231 21,000
2004/01/22 230 236 227 232 95,000
2004/01/21 230 231 227 230 94,500
2004/01/20 236 237 231 231 48,500
2004/01/19 233 242 233 237 214,500
2004/01/16 223 232 220 232 176,500
2004/01/15 235 235 228 228 181,000
2004/01/14 226 237 226 230 300,000
2004/01/13 217 228 217 225 200,000
2004/01/09 214 219 214 218 70,000
2004/01/08 220 230 214 218 332,000
2004/01/07 208 219 208 216 218,500
2004/01/06 205 208 203 205 38,000
2004/01/05 204 205 201 201 16,000

このページの先頭へ