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 |
---|---|---|---|---|---|
2005/12/30 | 439 | 439 | 425 | 425 | 37,500 |
2005/12/29 | 433 | 442 | 430 | 439 | 136,000 |
2005/12/28 | 431 | 439 | 426 | 438 | 63,000 |
2005/12/27 | 445 | 445 | 430 | 431 | 99,500 |
2005/12/26 | 429 | 447 | 429 | 445 | 216,500 |
2005/12/22 | 434 | 435 | 423 | 424 | 92,000 |
2005/12/21 | 430 | 440 | 427 | 433 | 343,000 |
2005/12/20 | 425 | 429 | 418 | 427 | 356,500 |
2005/12/19 | 405 | 440 | 405 | 419 | 492,000 |
2005/12/16 | 402 | 403 | 400 | 402 | 78,000 |
2005/12/15 | 401 | 405 | 401 | 402 | 128,000 |
2005/12/14 | 403 | 408 | 398 | 400 | 128,500 |
2005/12/13 | 403 | 403 | 400 | 401 | 51,500 |
2005/12/12 | 401 | 403 | 399 | 403 | 71,000 |
2005/12/09 | 399 | 401 | 396 | 399 | 97,500 |
2005/12/08 | 400 | 405 | 398 | 403 | 238,500 |
2005/12/07 | 400 | 403 | 398 | 401 | 116,000 |
2005/12/06 | 402 | 405 | 396 | 400 | 141,500 |
2005/12/05 | 398 | 408 | 395 | 401 | 252,500 |
2005/12/02 | 390 | 396 | 390 | 392 | 228,500 |
2005/12/01 | 385 | 391 | 383 | 389 | 104,000 |
2005/11/30 | 380 | 385 | 378 | 382 | 132,000 |
2005/11/29 | 375 | 379 | 373 | 377 | 144,500 |
2005/11/28 | 376 | 378 | 373 | 375 | 83,000 |
2005/11/25 | 376 | 377 | 373 | 376 | 38,500 |
2005/11/24 | 378 | 379 | 374 | 374 | 93,500 |
2005/11/22 | 375 | 380 | 374 | 375 | 127,000 |
2005/11/21 | 376 | 380 | 372 | 375 | 156,000 |
2005/11/18 | 376 | 380 | 360 | 374 | 193,000 |
2005/11/17 | 377 | 378 | 374 | 376 | 52,000 |
2005/11/16 | 371 | 375 | 369 | 375 | 58,000 |
2005/11/15 | 376 | 380 | 369 | 376 | 94,000 |
2005/11/14 | 382 | 382 | 375 | 381 | 201,500 |
2005/11/11 | 374 | 380 | 373 | 379 | 211,000 |
2005/11/10 | 373 | 374 | 370 | 374 | 91,500 |
2005/11/09 | 370 | 371 | 369 | 370 | 67,500 |
2005/11/08 | 372 | 373 | 368 | 369 | 79,000 |
2005/11/07 | 370 | 371 | 367 | 371 | 57,500 |
2005/11/04 | 366 | 370 | 365 | 368 | 115,500 |
2005/11/02 | 368 | 371 | 363 | 364 | 61,500 |
2005/11/01 | 371 | 371 | 363 | 363 | 49,000 |
2005/10/31 | 371 | 371 | 358 | 358 | 128,500 |
2005/10/28 | 372 | 373 | 367 | 367 | 138,000 |
2005/10/27 | 368 | 372 | 366 | 370 | 102,000 |
2005/10/26 | 368 | 370 | 365 | 366 | 177,000 |
2005/10/25 | 364 | 366 | 359 | 359 | 78,000 |
2005/10/24 | 370 | 371 | 360 | 364 | 111,500 |
2005/10/21 | 358 | 376 | 358 | 369 | 200,500 |
2005/10/20 | 362 | 363 | 358 | 361 | 94,000 |
2005/10/19 | 358 | 363 | 355 | 363 | 232,000 |
2005/10/18 | 352 | 357 | 351 | 357 | 114,000 |
2005/10/17 | 352 | 356 | 351 | 351 | 62,500 |
2005/10/14 | 350 | 354 | 349 | 350 | 77,000 |
2005/10/13 | 350 | 354 | 349 | 352 | 65,500 |
2005/10/12 | 358 | 360 | 352 | 354 | 43,500 |
2005/10/11 | 350 | 355 | 350 | 354 | 27,500 |
2005/10/07 | 348 | 351 | 348 | 350 | 35,000 |
2005/10/06 | 356 | 356 | 349 | 351 | 65,000 |
2005/10/05 | 359 | 359 | 355 | 356 | 76,000 |
2005/10/04 | 348 | 363 | 348 | 360 | 301,000 |
2005/10/03 | 346 | 348 | 344 | 346 | 63,000 |
2005/09/30 | 354 | 354 | 348 | 348 | 72,500 |
2005/09/29 | 350 | 355 | 349 | 353 | 80,000 |
2005/09/28 | 350 | 352 | 348 | 352 | 114,500 |
2005/09/27 | 350 | 352 | 335 | 350 | 78,500 |
2005/09/26 | 350 | 355 | 350 | 354 | 178,000 |
2005/09/22 | 350 | 353 | 348 | 352 | 55,500 |
2005/09/21 | 355 | 355 | 349 | 350 | 155,500 |
2005/09/20 | 350 | 355 | 348 | 353 | 240,000 |
2005/09/16 | 349 | 349 | 345 | 347 | 64,000 |
2005/09/15 | 343 | 347 | 342 | 347 | 96,000 |
2005/09/14 | 343 | 343 | 340 | 342 | 61,500 |
2005/09/13 | 345 | 345 | 343 | 343 | 66,500 |
2005/09/12 | 345 | 346 | 341 | 344 | 63,500 |
2005/09/09 | 345 | 345 | 340 | 342 | 99,500 |
2005/09/08 | 345 | 345 | 341 | 341 | 76,500 |
2005/09/07 | 345 | 348 | 342 | 342 | 155,000 |
2005/09/06 | 342 | 344 | 341 | 342 | 89,500 |
2005/09/05 | 340 | 343 | 338 | 341 | 43,000 |
2005/09/02 | 336 | 340 | 336 | 337 | 196,500 |
2005/09/01 | 339 | 342 | 337 | 341 | 309,500 |
2005/08/31 | 343 | 345 | 339 | 341 | 104,500 |
2005/08/30 | 345 | 345 | 342 | 343 | 83,000 |
2005/08/29 | 350 | 350 | 341 | 342 | 98,000 |
2005/08/26 | 343 | 347 | 343 | 347 | 51,000 |
2005/08/25 | 349 | 349 | 345 | 346 | 116,500 |
2005/08/24 | 349 | 349 | 347 | 349 | 51,500 |
2005/08/23 | 348 | 352 | 348 | 349 | 93,000 |
2005/08/22 | 350 | 351 | 347 | 347 | 60,000 |
2005/08/19 | 347 | 348 | 342 | 348 | 170,500 |
2005/08/18 | 366 | 367 | 340 | 350 | 750,000 |
2005/08/17 | 362 | 367 | 356 | 363 | 222,000 |
2005/08/16 | 354 | 360 | 354 | 360 | 110,500 |
2005/08/15 | 352 | 355 | 352 | 354 | 38,000 |
2005/08/12 | 354 | 358 | 350 | 352 | 41,500 |
2005/08/11 | 358 | 359 | 350 | 353 | 71,500 |
2005/08/10 | 353 | 358 | 347 | 351 | 47,000 |
2005/08/09 | 352 | 353 | 347 | 351 | 37,000 |
2005/08/08 | 340 | 350 | 339 | 344 | 54,000 |
2005/08/05 | 348 | 353 | 345 | 350 | 44,500 |
2005/08/04 | 353 | 354 | 349 | 350 | 68,500 |
2005/08/03 | 359 | 364 | 358 | 358 | 195,000 |
2005/08/02 | 352 | 357 | 350 | 356 | 88,000 |
2005/08/01 | 356 | 356 | 352 | 353 | 63,500 |
2005/07/29 | 358 | 359 | 355 | 355 | 95,500 |
2005/07/28 | 357 | 359 | 355 | 357 | 62,000 |
2005/07/27 | 351 | 361 | 350 | 359 | 297,500 |
2005/07/26 | 348 | 350 | 348 | 349 | 96,500 |
2005/07/25 | 350 | 351 | 345 | 348 | 73,500 |
2005/07/22 | 346 | 348 | 343 | 347 | 72,000 |
2005/07/21 | 347 | 349 | 347 | 347 | 63,000 |
2005/07/20 | 343 | 346 | 343 | 346 | 78,000 |
2005/07/19 | 339 | 345 | 338 | 342 | 156,500 |
2005/07/15 | 338 | 339 | 336 | 336 | 61,500 |
2005/07/14 | 340 | 340 | 334 | 338 | 70,500 |
2005/07/13 | 338 | 341 | 338 | 340 | 33,500 |
2005/07/12 | 341 | 342 | 337 | 337 | 85,500 |
2005/07/11 | 346 | 346 | 339 | 343 | 124,500 |
2005/07/08 | 338 | 343 | 337 | 341 | 155,000 |
2005/07/07 | 338 | 349 | 337 | 343 | 611,500 |
2005/07/06 | 321 | 334 | 321 | 334 | 520,500 |
2005/07/05 | 321 | 324 | 318 | 320 | 392,500 |
2005/07/04 | 328 | 328 | 320 | 322 | 254,000 |
2005/07/01 | 329 | 330 | 326 | 327 | 119,000 |
2005/06/30 | 329 | 330 | 326 | 326 | 46,500 |
2005/06/29 | 333 | 333 | 329 | 329 | 65,500 |
2005/06/28 | 335 | 335 | 327 | 331 | 72,500 |
2005/06/27 | 332 | 332 | 327 | 327 | 44,000 |
2005/06/24 | 333 | 333 | 329 | 332 | 63,000 |
2005/06/23 | 335 | 335 | 328 | 331 | 64,500 |
2005/06/22 | 337 | 337 | 323 | 331 | 267,500 |
2005/06/21 | 340 | 340 | 332 | 336 | 29,500 |
2005/06/20 | 339 | 341 | 336 | 338 | 80,500 |
2005/06/17 | 343 | 343 | 331 | 338 | 79,500 |
2005/06/16 | 341 | 343 | 339 | 339 | 42,500 |
2005/06/15 | 341 | 343 | 337 | 340 | 39,500 |
2005/06/14 | 343 | 345 | 333 | 341 | 77,500 |
2005/06/13 | 343 | 347 | 340 | 343 | 34,000 |
2005/06/10 | 339 | 345 | 339 | 344 | 54,000 |
2005/06/09 | 338 | 345 | 338 | 339 | 42,500 |
2005/06/08 | 341 | 347 | 340 | 343 | 35,500 |
2005/06/07 | 346 | 349 | 335 | 346 | 108,500 |
2005/06/06 | 339 | 342 | 335 | 342 | 81,000 |
2005/06/03 | 342 | 342 | 338 | 340 | 33,000 |
2005/06/02 | 345 | 346 | 337 | 342 | 74,000 |
2005/06/01 | 339 | 345 | 336 | 340 | 68,500 |
2005/05/31 | 339 | 340 | 334 | 340 | 27,000 |
2005/05/30 | 340 | 342 | 331 | 338 | 43,000 |
2005/05/27 | 333 | 340 | 331 | 332 | 52,500 |
2005/05/26 | 336 | 336 | 327 | 333 | 53,000 |
2005/05/25 | 336 | 336 | 330 | 334 | 84,500 |
2005/05/24 | 344 | 344 | 336 | 336 | 73,000 |
2005/05/23 | 335 | 347 | 334 | 336 | 86,000 |
2005/05/20 | 335 | 343 | 334 | 334 | 25,500 |
2005/05/19 | 325 | 335 | 322 | 332 | 62,000 |
2005/05/18 | 323 | 325 | 315 | 320 | 70,500 |
2005/05/17 | 334 | 335 | 316 | 320 | 102,000 |
2005/05/16 | 338 | 338 | 331 | 332 | 72,500 |
2005/05/13 | 351 | 351 | 340 | 343 | 74,500 |
2005/05/12 | 344 | 344 | 340 | 341 | 31,000 |
2005/05/11 | 344 | 347 | 343 | 344 | 46,000 |
2005/05/10 | 347 | 350 | 347 | 350 | 40,500 |
2005/05/09 | 354 | 360 | 340 | 347 | 248,000 |
2005/05/06 | 333 | 348 | 333 | 348 | 163,500 |
2005/05/02 | 330 | 332 | 323 | 328 | 26,000 |
2005/04/28 | 320 | 331 | 320 | 325 | 52,000 |
2005/04/27 | 319 | 323 | 317 | 323 | 42,500 |
2005/04/26 | 327 | 328 | 321 | 324 | 47,500 |
2005/04/25 | 321 | 322 | 318 | 322 | 52,000 |
2005/04/22 | 325 | 327 | 317 | 321 | 71,000 |
2005/04/21 | 306 | 320 | 306 | 319 | 155,000 |
2005/04/20 | 330 | 335 | 326 | 326 | 78,500 |
2005/04/19 | 315 | 328 | 313 | 326 | 107,000 |
2005/04/18 | 333 | 333 | 311 | 313 | 260,000 |
2005/04/15 | 341 | 345 | 338 | 341 | 70,000 |
2005/04/14 | 347 | 349 | 340 | 347 | 80,500 |
2005/04/13 | 347 | 354 | 344 | 347 | 212,000 |
2005/04/12 | 337 | 342 | 337 | 339 | 50,500 |
2005/04/11 | 343 | 345 | 342 | 342 | 31,000 |
2005/04/08 | 350 | 350 | 343 | 348 | 42,000 |
2005/04/07 | 346 | 348 | 342 | 348 | 48,000 |
2005/04/06 | 346 | 349 | 345 | 346 | 36,500 |
2005/04/05 | 345 | 349 | 345 | 349 | 42,500 |
2005/04/04 | 345 | 346 | 340 | 342 | 65,500 |
2005/04/01 | 335 | 346 | 335 | 344 | 46,500 |
2005/03/31 | 340 | 345 | 336 | 340 | 60,500 |
2005/03/30 | 337 | 341 | 335 | 336 | 146,500 |
2005/03/29 | 348 | 351 | 343 | 344 | 129,500 |
2005/03/28 | 352 | 352 | 348 | 348 | 101,000 |
2005/03/25 | 348 | 356 | 348 | 352 | 209,000 |
2005/03/24 | 351 | 354 | 348 | 350 | 206,000 |
2005/03/23 | 356 | 357 | 350 | 352 | 178,000 |
2005/03/22 | 360 | 363 | 355 | 356 | 218,000 |
2005/03/18 | 357 | 368 | 357 | 357 | 138,500 |
2005/03/17 | 362 | 362 | 355 | 357 | 93,500 |
2005/03/16 | 365 | 365 | 355 | 358 | 132,500 |
2005/03/15 | 370 | 370 | 358 | 360 | 172,000 |
2005/03/14 | 371 | 376 | 368 | 370 | 98,500 |
2005/03/11 | 377 | 377 | 370 | 373 | 146,000 |
2005/03/10 | 372 | 376 | 368 | 372 | 148,000 |
2005/03/09 | 369 | 376 | 365 | 376 | 187,500 |
2005/03/08 | 385 | 386 | 371 | 374 | 313,500 |
2005/03/07 | 389 | 390 | 386 | 387 | 345,500 |
2005/03/04 | 375 | 389 | 375 | 387 | 472,000 |
2005/03/03 | 376 | 380 | 375 | 379 | 253,000 |
2005/03/02 | 393 | 393 | 370 | 381 | 1,456,500 |
2005/03/01 | 355 | 389 | 352 | 384 | 3,648,000 |
2005/02/28 | 353 | 355 | 348 | 355 | 177,000 |
2005/02/25 | 352 | 352 | 346 | 351 | 94,500 |
2005/02/24 | 349 | 353 | 348 | 349 | 104,000 |
2005/02/23 | 350 | 351 | 346 | 347 | 123,500 |
2005/02/22 | 345 | 360 | 343 | 348 | 482,000 |
2005/02/21 | 339 | 343 | 339 | 341 | 113,000 |
2005/02/18 | 335 | 340 | 332 | 338 | 177,500 |
2005/02/17 | 338 | 342 | 335 | 336 | 222,500 |
2005/02/16 | 347 | 349 | 339 | 341 | 450,000 |
2005/02/15 | 355 | 357 | 346 | 348 | 279,500 |
2005/02/14 | 362 | 364 | 355 | 355 | 199,000 |
2005/02/10 | 358 | 362 | 358 | 360 | 147,500 |
2005/02/09 | 357 | 361 | 357 | 359 | 191,500 |
2005/02/08 | 359 | 367 | 359 | 361 | 367,500 |
2005/02/07 | 370 | 370 | 361 | 362 | 201,000 |
2005/02/04 | 372 | 372 | 363 | 368 | 372,500 |
2005/02/03 | 371 | 378 | 367 | 370 | 973,500 |
2005/02/02 | 355 | 367 | 354 | 366 | 360,000 |
2005/02/01 | 364 | 364 | 352 | 355 | 344,500 |
2005/01/31 | 352 | 357 | 350 | 352 | 304,000 |
2005/01/28 | 350 | 355 | 349 | 350 | 263,000 |
2005/01/27 | 358 | 358 | 352 | 352 | 218,500 |
2005/01/26 | 360 | 361 | 355 | 358 | 443,000 |
2005/01/25 | 355 | 356 | 348 | 350 | 336,500 |
2005/01/24 | 349 | 357 | 349 | 356 | 313,500 |
2005/01/21 | 351 | 357 | 351 | 352 | 318,000 |
2005/01/20 | 346 | 353 | 346 | 352 | 470,000 |
2005/01/19 | 350 | 361 | 345 | 350 | 1,884,500 |
2005/01/18 | 377 | 377 | 353 | 355 | 1,720,500 |
2005/01/17 | 366 | 375 | 365 | 372 | 604,000 |
2005/01/14 | 364 | 371 | 362 | 367 | 832,000 |
2005/01/13 | 374 | 376 | 361 | 367 | 1,767,000 |
2005/01/12 | 358 | 382 | 357 | 373 | 5,520,000 |
2005/01/11 | 372 | 378 | 356 | 363 | 5,951,000 |
2005/01/07 | 390 | 393 | 375 | 382 | 9,238,500 |
2005/01/06 | 405 | 412 | 386 | 400 | 20,178,500 |
2005/01/05 | 385 | 419 | 367 | 384 | 46,589,500 |
2005/01/04 | 322 | 385 | 322 | 385 | 15,957,500 |