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
2007/12/28 345 345 335 335 3,000
2007/12/27 346 346 340 340 5,500
2007/12/26 333 341 333 341 6,000
2007/12/25 316 336 311 333 7,000
2007/12/21 325 328 325 326 21,000
2007/12/20 339 340 339 340 12,500
2007/12/19 345 345 339 339 9,000
2007/12/18 338 343 338 338 9,500
2007/12/17 341 349 336 338 10,500
2007/12/14 333 340 333 338 22,500
2007/12/13 351 352 338 338 7,500
2007/12/12 352 353 342 352 9,500
2007/12/11 354 355 349 353 5,000
2007/12/10 356 356 351 355 8,000
2007/12/07 354 356 354 356 9,500
2007/12/06 352 355 352 354 15,000
2007/12/05 345 353 345 352 8,500
2007/12/04 356 356 344 345 11,000
2007/12/03 339 357 338 357 16,000
2007/11/30 335 345 334 344 21,000
2007/11/29 346 349 345 346 12,500
2007/11/28 339 344 339 344 4,000
2007/11/27 347 347 337 345 13,500
2007/11/26 344 349 344 347 6,000
2007/11/22 332 343 332 343 8,000
2007/11/21 337 338 332 332 8,000
2007/11/20 344 345 339 342 10,000
2007/11/19 339 345 339 344 16,000
2007/11/16 342 343 339 339 6,500
2007/11/15 352 352 346 347 8,500
2007/11/14 320 336 320 336 9,000
2007/11/13 325 325 316 319 8,500
2007/11/12 334 334 324 327 6,500
2007/11/09 340 340 334 334 12,000
2007/11/08 344 344 335 335 3,000
2007/11/07 344 344 344 344 500
2007/11/06 343 345 340 344 3,500
2007/11/05 337 341 337 340 5,000
2007/11/02 351 351 345 350 8,500
2007/11/01 358 358 345 346 7,000
2007/10/31 352 352 346 348 6,000
2007/10/30 336 358 336 357 29,500
2007/10/29 341 342 336 337 13,500
2007/10/26 337 345 337 341 5,500
2007/10/25 336 337 334 337 7,000
2007/10/24 338 349 336 345 5,500
2007/10/23 336 343 336 343 5,000
2007/10/22 332 338 330 338 8,000
2007/10/19 354 355 354 355 27,500
2007/10/18 351 358 350 354 7,500
2007/10/17 350 355 350 350 8,500
2007/10/16 359 362 358 358 19,000
2007/10/15 368 373 368 368 12,000
2007/10/12 372 374 369 369 16,000
2007/10/11 371 375 370 373 10,000
2007/10/10 373 373 366 371 7,000
2007/10/09 373 374 372 373 4,500
2007/10/05 379 379 369 372 19,000
2007/10/04 381 382 375 375 16,000
2007/10/03 377 383 374 383 11,500
2007/10/02 373 383 373 378 13,000
2007/10/01 374 375 373 373 2,000
2007/09/28 379 379 374 378 5,000
2007/09/27 375 394 375 378 15,000
2007/09/26 370 371 368 370 11,500
2007/09/25 360 370 360 370 9,000
2007/09/21 367 372 365 371 7,500
2007/09/20 387 388 381 382 33,000
2007/09/19 380 390 380 386 10,500
2007/09/18 363 366 363 365 20,000
2007/09/14 361 365 359 363 33,500
2007/09/13 371 371 366 366 12,500
2007/09/12 360 367 360 366 10,000
2007/09/11 361 363 359 361 16,500
2007/09/10 360 365 358 363 12,000
2007/09/07 345 359 345 352 16,000
2007/09/06 335 343 335 341 19,500
2007/09/05 330 335 330 335 14,000
2007/09/04 343 343 335 335 13,000
2007/09/03 342 345 335 343 11,000
2007/08/31 344 344 339 343 9,000
2007/08/30 337 344 337 344 3,000
2007/08/29 340 340 335 336 4,000
2007/08/28 347 349 341 341 2,500
2007/08/27 356 356 338 342 18,000
2007/08/24 348 355 348 355 4,500
2007/08/23 348 353 348 352 6,000
2007/08/22 348 352 348 352 7,000
2007/08/21 348 369 348 356 7,000
2007/08/20 352 360 348 348 20,000
2007/08/17 361 368 351 351 16,000
2007/08/16 355 371 355 371 7,000
2007/08/15 358 374 358 370 32,500
2007/08/14 365 365 350 357 14,000
2007/08/13 365 381 365 380 6,000
2007/08/10 370 370 365 366 6,000
2007/08/09 365 374 359 374 5,500
2007/08/08 374 376 370 370 7,000
2007/08/07 389 389 370 374 16,000
2007/08/06 391 392 389 389 7,500
2007/08/03 391 396 390 396 5,000
2007/08/02 391 399 391 396 9,500
2007/08/01 398 400 398 398 8,500
2007/07/31 389 393 389 393 8,500
2007/07/30 388 389 388 389 8,500
2007/07/27 408 408 385 392 15,500
2007/07/26 407 408 407 407 7,500
2007/07/25 408 408 405 407 9,500
2007/07/24 413 413 408 410 10,500
2007/07/23 417 417 408 408 10,000
2007/07/20 425 425 412 417 55,000
2007/07/19 418 426 417 417 8,000
2007/07/18 417 418 416 416 21,000
2007/07/17 420 420 416 417 5,000
2007/07/13 421 421 416 416 7,000
2007/07/12 422 423 418 421 6,500
2007/07/11 429 429 418 419 5,500
2007/07/10 429 432 429 432 2,500
2007/07/09 435 436 434 434 3,000
2007/07/06 440 440 427 429 6,000
2007/07/05 440 441 440 441 1,500
2007/07/04 443 443 440 440 2,000
2007/07/03 440 442 440 442 4,000
2007/07/02 447 447 444 444 4,000
2007/06/29 447 448 442 448 4,500
2007/06/28 440 450 440 448 4,000
2007/06/27 441 441 440 440 10,000
2007/06/26 442 443 441 441 3,000
2007/06/25 440 445 440 441 14,000
2007/06/22 449 449 442 445 7,500
2007/06/21 446 450 446 450 6,000
2007/06/20 449 450 449 450 14,000
2007/06/19 450 450 448 449 14,000
2007/06/18 447 450 447 448 7,000
2007/06/15 442 446 442 446 6,500
2007/06/14 439 442 439 442 4,000
2007/06/13 442 442 439 440 7,500
2007/06/12 439 445 439 442 5,500
2007/06/11 440 441 440 441 1,000
2007/06/08 441 442 438 438 31,500
2007/06/07 450 456 450 456 6,500
2007/06/06 446 446 439 445 48,500
2007/06/05 449 456 449 456 10,000
2007/06/04 447 450 444 449 24,500
2007/06/01 448 454 448 450 20,500
2007/05/31 449 450 448 449 5,500
2007/05/30 444 449 444 449 4,500
2007/05/29 443 444 443 444 2,000
2007/05/28 445 448 443 448 7,000
2007/05/25 444 450 444 445 12,500
2007/05/24 448 448 448 448 2,500
2007/05/23 450 455 450 451 9,000
2007/05/22 441 450 441 450 9,500
2007/05/21 445 454 442 442 34,000
2007/05/18 450 450 448 448 10,000
2007/05/17 452 456 450 450 15,500
2007/05/16 456 457 447 452 33,000
2007/05/15 456 460 452 460 16,500
2007/05/14 456 466 455 464 10,500
2007/05/11 465 465 455 456 17,500
2007/05/10 470 470 466 469 12,000
2007/05/09 462 470 462 470 19,000
2007/05/08 457 461 455 461 5,000
2007/05/07 451 465 450 458 8,500
2007/05/02 443 450 443 450 11,000
2007/05/01 448 448 442 448 4,000
2007/04/27 444 452 444 452 9,000
2007/04/26 448 451 448 448 10,000
2007/04/25 450 450 437 448 13,000
2007/04/24 450 453 446 450 5,500
2007/04/23 451 451 441 444 12,500
2007/04/20 448 452 448 452 8,500
2007/04/19 461 461 454 454 22,000
2007/04/18 466 469 461 463 16,500
2007/04/17 469 469 465 466 4,000
2007/04/16 463 471 463 469 9,000
2007/04/13 470 471 462 462 16,500
2007/04/12 471 475 466 473 31,500
2007/04/11 466 474 466 474 4,000
2007/04/10 475 475 471 471 7,000
2007/04/09 465 476 465 476 22,500
2007/04/06 470 472 462 469 17,500
2007/04/05 463 472 463 471 15,500
2007/04/04 464 467 460 463 13,500
2007/04/03 469 469 465 465 3,000
2007/04/02 480 490 470 470 16,500
2007/03/30 465 480 460 480 28,000
2007/03/29 458 461 458 461 6,500
2007/03/28 470 472 460 460 15,500
2007/03/27 458 467 458 460 18,000
2007/03/26 469 477 469 477 24,000
2007/03/23 461 469 457 469 16,000
2007/03/22 458 464 458 460 9,000
2007/03/20 469 469 455 459 14,500
2007/03/19 464 469 460 469 23,500
2007/03/16 448 460 448 460 23,000
2007/03/15 462 462 458 458 19,500
2007/03/14 453 467 453 467 28,500
2007/03/13 456 469 456 468 31,000
2007/03/12 463 467 460 460 10,000
2007/03/09 451 462 451 462 27,000
2007/03/08 459 461 456 461 21,500
2007/03/07 458 463 451 454 23,500
2007/03/06 452 459 450 453 15,000
2007/03/05 455 460 451 451 45,000
2007/03/02 455 455 449 449 17,000
2007/03/01 445 460 444 460 13,500
2007/02/28 428 452 428 447 31,500
2007/02/27 456 468 456 468 54,000
2007/02/26 477 477 460 461 31,500
2007/02/23 478 478 473 477 18,500
2007/02/22 475 480 472 478 31,500
2007/02/21 465 471 465 468 12,500
2007/02/20 474 475 468 468 29,000
2007/02/19 466 473 452 473 103,500
2007/02/16 468 468 463 464 13,500
2007/02/15 463 468 461 468 27,500
2007/02/14 460 465 457 458 21,000
2007/02/13 456 458 456 456 9,500
2007/02/09 449 460 444 458 16,000
2007/02/08 458 462 457 459 23,000
2007/02/07 460 460 455 459 12,000
2007/02/06 459 460 455 460 24,000
2007/02/05 450 461 450 460 27,000
2007/02/02 458 458 455 457 21,500
2007/02/01 453 458 446 458 22,000
2007/01/31 455 455 448 449 10,000
2007/01/30 449 455 449 452 38,000
2007/01/29 440 459 440 457 31,000
2007/01/26 447 447 440 443 9,000
2007/01/25 448 452 447 447 12,500
2007/01/24 457 457 448 452 10,000
2007/01/23 452 457 449 453 4,500
2007/01/22 455 457 451 457 25,500
2007/01/19 448 455 448 455 8,000
2007/01/18 451 453 451 453 19,000
2007/01/17 451 453 448 451 16,000
2007/01/16 450 452 448 451 12,000
2007/01/15 442 450 442 450 54,500
2007/01/12 434 441 434 441 5,000
2007/01/11 428 434 428 434 8,000
2007/01/10 436 436 430 431 9,500
2007/01/09 424 436 424 436 12,500
2007/01/05 435 435 430 432 4,500
2007/01/04 435 438 435 437 3,000

このページの先頭へ