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
2006/12/29 437 437 435 435 1,000
2006/12/28 436 445 436 438 7,500
2006/12/27 441 448 441 446 9,000
2006/12/26 438 442 434 441 22,000
2006/12/25 435 440 433 437 26,000
2006/12/22 442 442 440 440 7,500
2006/12/21 440 444 440 444 5,500
2006/12/20 437 447 437 445 8,500
2006/12/19 437 445 435 444 11,500
2006/12/18 437 439 437 437 19,500
2006/12/15 440 440 437 437 3,500
2006/12/14 435 440 435 440 13,500
2006/12/13 425 431 425 431 8,500
2006/12/12 421 423 416 423 12,000
2006/12/11 412 422 412 421 12,000
2006/12/08 428 431 427 427 28,500
2006/12/07 429 429 428 428 6,000
2006/12/06 415 420 411 419 22,500
2006/12/05 409 411 409 410 7,000
2006/12/04 415 415 408 409 3,500
2006/12/01 415 415 414 415 5,500
2006/11/30 400 410 395 408 11,500
2006/11/29 400 400 397 400 7,500
2006/11/28 395 397 392 397 13,000
2006/11/27 394 399 389 397 21,500
2006/11/24 398 398 394 394 11,000
2006/11/22 403 403 398 398 26,500
2006/11/21 406 406 402 403 9,500
2006/11/20 403 407 402 402 22,000
2006/11/17 403 407 399 399 44,500
2006/11/16 414 415 412 412 10,500
2006/11/15 408 418 408 414 11,000
2006/11/14 403 413 403 413 5,000
2006/11/13 409 410 408 408 16,500
2006/11/10 419 419 413 414 20,500
2006/11/09 414 416 414 415 10,500
2006/11/08 421 422 419 419 20,500
2006/11/07 422 425 420 421 12,500
2006/11/06 402 418 402 417 12,500
2006/11/02 414 416 409 416 20,000
2006/11/01 425 430 424 424 11,500
2006/10/31 428 432 425 430 66,500
2006/10/30 438 438 432 433 51,500
2006/10/27 440 441 435 437 42,000
2006/10/26 440 449 440 443 26,500
2006/10/25 450 450 440 440 10,500
2006/10/24 446 450 443 450 35,000
2006/10/23 450 450 445 446 11,000
2006/10/20 448 450 447 450 34,500
2006/10/19 440 450 440 448 38,500
2006/10/18 446 446 435 439 15,000
2006/10/17 442 448 442 446 4,500
2006/10/16 446 449 444 446 31,000
2006/10/13 444 449 440 445 26,000
2006/10/12 442 443 438 443 22,500
2006/10/11 435 442 435 441 16,500
2006/10/10 444 444 438 440 19,500
2006/10/06 438 448 436 443 54,000
2006/10/05 440 448 440 448 29,500
2006/10/04 442 443 437 441 56,500
2006/10/03 448 448 435 441 41,500
2006/10/02 440 448 440 448 12,500
2006/09/29 435 441 435 441 12,500
2006/09/28 440 440 431 439 21,000
2006/09/27 439 440 433 440 24,500
2006/09/26 438 440 438 438 11,000
2006/09/25 428 438 428 438 7,000
2006/09/22 430 431 425 431 43,000
2006/09/21 434 437 432 436 6,000
2006/09/20 438 438 435 435 18,500
2006/09/19 439 439 431 437 5,000
2006/09/15 428 430 428 428 10,500
2006/09/14 423 438 423 438 13,000
2006/09/13 426 430 426 428 12,000
2006/09/12 435 435 430 431 20,500
2006/09/11 435 435 435 435 7,000
2006/09/08 439 440 439 440 39,500
2006/09/07 441 442 441 441 8,500
2006/09/06 451 451 444 446 7,000
2006/09/05 441 451 441 448 20,500
2006/09/04 441 448 441 442 10,000
2006/09/01 447 447 445 446 11,500
2006/08/31 444 445 440 445 12,500
2006/08/30 437 445 437 444 17,000
2006/08/29 434 437 434 437 6,000
2006/08/28 449 449 434 436 8,500
2006/08/25 440 445 439 444 20,000
2006/08/24 440 440 433 440 10,500
2006/08/23 447 447 439 444 8,500
2006/08/22 446 447 443 446 25,000
2006/08/21 450 459 443 444 128,500
2006/08/18 446 446 440 443 9,000
2006/08/17 433 438 432 438 14,500
2006/08/16 440 440 434 438 15,500
2006/08/15 430 450 429 433 24,500
2006/08/14 430 430 430 430 2,500
2006/08/11 422 428 422 426 6,000
2006/08/10 423 430 422 427 13,500
2006/08/09 423 423 419 422 5,500
2006/08/08 416 423 416 422 8,000
2006/08/07 418 423 416 416 6,000
2006/08/04 418 421 418 421 1,000
2006/08/03 422 422 420 420 19,000
2006/08/02 430 430 425 425 14,000
2006/08/01 430 430 415 426 20,500
2006/07/31 422 422 421 421 1,500
2006/07/28 410 423 410 421 19,000
2006/07/27 407 418 406 418 10,500
2006/07/26 421 421 416 417 12,000
2006/07/25 424 424 414 421 23,500
2006/07/24 412 413 410 411 6,500
2006/07/21 430 430 430 430 500
2006/07/20 442 442 424 430 41,000
2006/07/19 403 415 403 412 20,500
2006/07/18 402 404 402 403 23,000
2006/07/14 403 420 398 402 21,500
2006/07/13 398 402 398 400 9,000
2006/07/12 412 413 406 413 7,500
2006/07/11 415 420 406 413 18,000
2006/07/10 422 422 405 420 10,500
2006/07/07 426 426 418 421 13,500
2006/07/06 423 428 418 425 31,500
2006/07/05 429 438 424 438 7,000
2006/07/04 439 439 438 438 2,500
2006/07/03 431 440 431 439 13,500
2006/06/30 433 441 413 436 92,000
2006/06/29 444 444 438 438 12,500
2006/06/28 444 444 438 440 13,000
2006/06/27 440 445 439 444 22,500
2006/06/26 427 435 415 435 25,500
2006/06/23 426 427 418 427 19,500
2006/06/22 415 423 415 423 26,000
2006/06/21 410 414 406 414 20,500
2006/06/20 408 410 406 410 16,000
2006/06/19 410 410 404 404 20,500
2006/06/16 409 410 400 409 27,500
2006/06/15 389 406 387 399 27,000
2006/06/14 376 394 376 390 53,000
2006/06/13 387 399 386 391 52,000
2006/06/12 415 415 403 407 21,500
2006/06/09 376 413 376 410 80,000
2006/06/08 400 405 390 391 17,000
2006/06/07 401 410 401 408 13,000
2006/06/06 401 402 400 402 13,000
2006/06/05 406 412 405 411 10,500
2006/06/02 410 411 401 406 14,000
2006/06/01 407 413 407 412 32,000
2006/05/31 406 418 406 411 23,500
2006/05/30 421 423 415 416 12,000
2006/05/29 428 434 420 421 15,000
2006/05/26 419 420 417 420 13,000
2006/05/25 407 417 407 408 19,000
2006/05/24 410 419 406 417 18,000
2006/05/23 409 411 403 406 59,500
2006/05/22 435 435 407 414 26,000
2006/05/19 413 415 413 415 20,500
2006/05/18 414 415 411 413 10,000
2006/05/17 409 412 406 411 47,500
2006/05/16 414 429 409 409 37,500
2006/05/15 413 420 413 419 26,000
2006/05/12 417 421 406 419 29,500
2006/05/11 422 427 421 422 25,500
2006/05/10 431 431 423 429 29,500
2006/05/09 439 440 433 433 20,500
2006/05/08 438 442 438 439 16,000
2006/05/02 432 443 432 443 28,500
2006/05/01 433 435 431 431 14,500
2006/04/28 436 440 432 433 30,000
2006/04/27 447 447 440 441 16,500
2006/04/26 444 447 442 447 10,000
2006/04/25 433 439 433 439 22,500
2006/04/24 446 446 436 442 39,500
2006/04/21 445 458 445 455 12,500
2006/04/20 455 455 445 449 12,500
2006/04/19 456 456 455 455 37,000
2006/04/18 449 457 449 455 7,500
2006/04/17 453 457 448 449 24,500
2006/04/14 454 459 453 453 12,500
2006/04/13 454 457 452 456 24,000
2006/04/12 459 462 456 459 43,500
2006/04/11 460 467 460 465 80,500
2006/04/10 472 472 466 466 7,000
2006/04/07 468 475 463 475 45,000
2006/04/06 460 470 460 467 22,500
2006/04/05 465 470 464 464 38,000
2006/04/04 471 471 465 470 12,000
2006/04/03 470 477 465 475 34,000
2006/03/31 476 476 471 473 14,000
2006/03/30 470 474 470 473 37,000
2006/03/29 476 476 465 467 31,500
2006/03/28 475 478 469 478 11,500
2006/03/27 476 483 472 479 47,000
2006/03/24 474 478 470 475 21,000
2006/03/23 473 480 472 479 27,000
2006/03/22 477 479 473 477 39,000
2006/03/20 470 476 469 473 21,000
2006/03/17 466 471 466 470 8,500
2006/03/16 470 480 465 466 26,500
2006/03/15 478 478 473 474 54,500
2006/03/14 485 485 473 478 66,000
2006/03/13 485 485 478 479 66,500
2006/03/10 475 478 465 477 93,000
2006/03/09 452 475 452 470 54,000
2006/03/08 458 460 455 457 45,000
2006/03/07 452 459 452 458 44,500
2006/03/06 446 458 446 456 40,500
2006/03/03 465 465 452 456 67,000
2006/03/02 472 473 460 464 56,500
2006/03/01 485 486 460 470 176,000
2006/02/28 498 498 484 490 93,000
2006/02/27 493 500 485 500 159,000
2006/02/24 488 505 486 503 271,000
2006/02/23 460 493 460 488 386,000
2006/02/22 443 464 443 460 98,000
2006/02/21 440 453 435 452 75,000
2006/02/20 460 460 435 450 213,500
2006/02/17 443 463 443 463 160,500
2006/02/16 437 460 436 458 155,000
2006/02/15 450 450 433 441 34,500
2006/02/14 445 450 430 450 202,000
2006/02/13 452 460 448 451 252,500
2006/02/10 453 458 445 450 171,000
2006/02/09 454 463 453 463 148,500
2006/02/08 470 470 452 452 230,000
2006/02/07 452 470 448 470 157,500
2006/02/06 452 458 449 453 217,000
2006/02/03 451 462 451 462 159,000
2006/02/02 456 458 452 454 169,500
2006/02/01 453 455 452 453 66,000
2006/01/31 455 456 453 453 81,000
2006/01/30 475 475 451 453 235,500
2006/01/27 472 475 470 475 157,500
2006/01/26 459 470 457 470 211,500
2006/01/25 441 460 441 457 80,000
2006/01/24 440 446 435 438 40,500
2006/01/23 430 436 430 430 92,500
2006/01/20 460 467 447 447 102,500
2006/01/19 431 457 431 457 183,500
2006/01/18 446 449 438 441 366,500
2006/01/17 458 463 448 451 310,000
2006/01/16 450 460 448 460 172,000
2006/01/13 455 455 448 448 102,500
2006/01/12 450 457 448 452 221,500
2006/01/11 455 455 440 450 78,000
2006/01/10 443 456 438 453 248,500
2006/01/06 433 439 431 438 51,500
2006/01/05 436 439 431 433 128,500
2006/01/04 430 435 429 431 18,500

このページの先頭へ