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 |
---|---|---|---|---|---|
2009/12/30 | 203 | 203 | 202 | 203 | 5,000 |
2009/12/29 | 197 | 198 | 195 | 198 | 12,000 |
2009/12/28 | 194 | 199 | 194 | 195 | 10,500 |
2009/12/25 | 194 | 194 | 190 | 192 | 15,000 |
2009/12/24 | 192 | 201 | 191 | 193 | 13,500 |
2009/12/22 | 203 | 203 | 192 | 194 | 15,500 |
2009/12/21 | 200 | 200 | 190 | 193 | 7,000 |
2009/12/18 | 203 | 203 | 195 | 197 | 7,000 |
2009/12/17 | 203 | 203 | 194 | 203 | 9,000 |
2009/12/16 | 206 | 209 | 194 | 199 | 16,500 |
2009/12/15 | 192 | 207 | 192 | 202 | 3,000 |
2009/12/14 | 209 | 209 | 191 | 192 | 8,000 |
2009/12/11 | 200 | 200 | 199 | 199 | 19,000 |
2009/12/10 | 212 | 212 | 201 | 205 | 13,500 |
2009/12/09 | 215 | 215 | 211 | 212 | 12,000 |
2009/12/08 | 207 | 212 | 207 | 211 | 13,000 |
2009/12/07 | 207 | 207 | 206 | 207 | 3,500 |
2009/12/04 | 208 | 208 | 204 | 204 | 6,500 |
2009/12/03 | 193 | 200 | 193 | 200 | 9,000 |
2009/12/02 | 185 | 194 | 185 | 194 | 9,000 |
2009/12/01 | 191 | 196 | 191 | 194 | 11,000 |
2009/11/30 | 196 | 196 | 191 | 192 | 5,500 |
2009/11/27 | 188 | 188 | 178 | 181 | 7,000 |
2009/11/26 | 179 | 188 | 179 | 188 | 8,000 |
2009/11/25 | 174 | 180 | 174 | 179 | 10,500 |
2009/11/24 | 187 | 187 | 174 | 174 | 8,500 |
2009/11/20 | 188 | 193 | 188 | 191 | 8,000 |
2009/11/19 | 193 | 198 | 193 | 196 | 13,000 |
2009/11/18 | 205 | 205 | 196 | 203 | 5,000 |
2009/11/17 | 201 | 206 | 201 | 206 | 6,500 |
2009/11/16 | 211 | 211 | 211 | 211 | 500 |
2009/11/13 | 210 | 211 | 210 | 211 | 5,500 |
2009/11/12 | 218 | 218 | 215 | 215 | 3,500 |
2009/11/11 | 222 | 222 | 217 | 218 | 4,500 |
2009/11/10 | 215 | 222 | 215 | 222 | 7,000 |
2009/11/09 | 215 | 217 | 210 | 216 | 8,000 |
2009/11/06 | 222 | 222 | 215 | 215 | 5,500 |
2009/11/05 | 226 | 226 | 218 | 219 | 6,000 |
2009/11/04 | 209 | 221 | 209 | 221 | 6,500 |
2009/11/02 | 220 | 220 | 215 | 219 | 6,000 |
2009/10/30 | 220 | 220 | 219 | 219 | 4,000 |
2009/10/29 | 215 | 223 | 210 | 220 | 19,000 |
2009/10/28 | 228 | 228 | 218 | 222 | 18,000 |
2009/10/27 | 230 | 230 | 221 | 223 | 28,500 |
2009/10/26 | 211 | 230 | 211 | 230 | 26,000 |
2009/10/23 | 215 | 215 | 206 | 211 | 14,000 |
2009/10/22 | 201 | 220 | 196 | 216 | 13,000 |
2009/10/21 | 199 | 201 | 196 | 200 | 4,500 |
2009/10/20 | 200 | 209 | 200 | 204 | 11,000 |
2009/10/19 | 203 | 203 | 199 | 200 | 6,000 |
2009/10/16 | 200 | 200 | 191 | 199 | 10,500 |
2009/10/15 | 200 | 200 | 199 | 199 | 6,500 |
2009/10/14 | 202 | 207 | 197 | 198 | 9,000 |
2009/10/13 | 201 | 201 | 197 | 197 | 2,000 |
2009/10/09 | 193 | 203 | 192 | 203 | 7,000 |
2009/10/08 | 198 | 200 | 189 | 193 | 8,500 |
2009/10/07 | 194 | 203 | 188 | 188 | 6,500 |
2009/10/06 | 186 | 195 | 186 | 195 | 6,000 |
2009/10/05 | 177 | 184 | 177 | 184 | 8,000 |
2009/10/02 | 183 | 188 | 182 | 182 | 7,500 |
2009/10/01 | 199 | 203 | 198 | 199 | 6,500 |
2009/09/30 | 188 | 198 | 188 | 198 | 12,500 |
2009/09/29 | 188 | 188 | 188 | 188 | 2,500 |
2009/09/28 | 186 | 188 | 186 | 188 | 7,000 |
2009/09/25 | 190 | 190 | 186 | 186 | 3,500 |
2009/09/24 | 182 | 193 | 182 | 188 | 14,000 |
2009/09/18 | 177 | 182 | 177 | 182 | 8,000 |
2009/09/17 | 186 | 186 | 185 | 185 | 2,500 |
2009/09/16 | 181 | 185 | 178 | 178 | 14,500 |
2009/09/15 | 190 | 191 | 181 | 181 | 6,000 |
2009/09/14 | 189 | 189 | 186 | 187 | 6,500 |
2009/09/11 | 200 | 200 | 190 | 191 | 18,500 |
2009/09/10 | 200 | 200 | 198 | 199 | 3,000 |
2009/09/09 | 199 | 199 | 199 | 199 | 1,000 |
2009/09/08 | 192 | 192 | 189 | 192 | 5,500 |
2009/09/07 | 201 | 201 | 189 | 191 | 10,500 |
2009/09/04 | 202 | 207 | 201 | 201 | 10,500 |
2009/09/03 | 208 | 209 | 206 | 206 | 5,000 |
2009/09/02 | 219 | 219 | 213 | 213 | 7,500 |
2009/09/01 | 217 | 221 | 211 | 220 | 8,500 |
2009/08/31 | 230 | 234 | 220 | 220 | 11,500 |
2009/08/28 | 229 | 229 | 228 | 229 | 7,500 |
2009/08/27 | 228 | 229 | 228 | 228 | 16,500 |
2009/08/26 | 227 | 232 | 226 | 228 | 9,000 |
2009/08/25 | 225 | 227 | 224 | 224 | 7,000 |
2009/08/24 | 218 | 228 | 218 | 223 | 6,000 |
2009/08/21 | 215 | 218 | 215 | 218 | 7,500 |
2009/08/20 | 219 | 225 | 217 | 224 | 12,500 |
2009/08/19 | 226 | 226 | 210 | 212 | 10,500 |
2009/08/18 | 229 | 230 | 223 | 225 | 10,000 |
2009/08/17 | 222 | 235 | 212 | 233 | 27,500 |
2009/08/14 | 203 | 221 | 203 | 218 | 14,500 |
2009/08/13 | 222 | 222 | 218 | 218 | 2,000 |
2009/08/12 | 210 | 224 | 210 | 217 | 9,500 |
2009/08/11 | 213 | 214 | 213 | 214 | 1,000 |
2009/08/10 | 213 | 213 | 208 | 208 | 4,000 |
2009/08/07 | 215 | 215 | 212 | 213 | 3,000 |
2009/08/06 | 213 | 220 | 213 | 220 | 5,500 |
2009/08/05 | 213 | 218 | 213 | 218 | 4,000 |
2009/08/04 | 210 | 210 | 208 | 208 | 2,000 |
2009/08/03 | 213 | 213 | 204 | 205 | 3,000 |
2009/07/31 | 216 | 220 | 208 | 208 | 8,500 |
2009/07/30 | 216 | 216 | 211 | 211 | 2,500 |
2009/07/29 | 215 | 220 | 215 | 216 | 19,000 |
2009/07/28 | 220 | 220 | 213 | 215 | 16,500 |
2009/07/27 | 210 | 225 | 210 | 211 | 13,500 |
2009/07/24 | 206 | 206 | 200 | 204 | 12,000 |
2009/07/23 | 204 | 206 | 201 | 203 | 64,500 |
2009/07/22 | 199 | 204 | 197 | 204 | 33,500 |
2009/07/21 | 196 | 199 | 191 | 196 | 26,500 |
2009/07/17 | 175 | 188 | 175 | 187 | 18,000 |
2009/07/16 | 183 | 185 | 179 | 179 | 6,500 |
2009/07/15 | 183 | 183 | 176 | 176 | 8,500 |
2009/07/14 | 189 | 189 | 183 | 183 | 4,000 |
2009/07/13 | 190 | 190 | 182 | 182 | 2,500 |
2009/07/10 | 193 | 193 | 185 | 185 | 7,000 |
2009/07/09 | 190 | 190 | 185 | 186 | 10,500 |
2009/07/08 | 186 | 186 | 185 | 185 | 7,000 |
2009/07/07 | 191 | 199 | 190 | 191 | 6,000 |
2009/07/06 | 190 | 190 | 186 | 186 | 6,500 |
2009/07/03 | 190 | 190 | 187 | 189 | 6,000 |
2009/07/02 | 195 | 199 | 195 | 195 | 3,000 |
2009/07/01 | 192 | 194 | 192 | 193 | 5,500 |
2009/06/30 | 195 | 195 | 190 | 191 | 9,500 |
2009/06/29 | 197 | 197 | 195 | 196 | 6,000 |
2009/06/26 | 198 | 198 | 193 | 196 | 13,000 |
2009/06/25 | 195 | 198 | 195 | 198 | 4,000 |
2009/06/24 | 190 | 195 | 185 | 194 | 2,000 |
2009/06/23 | 194 | 194 | 186 | 186 | 5,000 |
2009/06/22 | 196 | 199 | 196 | 198 | 8,000 |
2009/06/19 | 196 | 197 | 196 | 196 | 6,500 |
2009/06/18 | 195 | 196 | 192 | 196 | 15,000 |
2009/06/17 | 180 | 195 | 180 | 192 | 12,000 |
2009/06/16 | 196 | 196 | 185 | 185 | 19,500 |
2009/06/15 | 195 | 196 | 191 | 196 | 11,500 |
2009/06/12 | 195 | 195 | 192 | 192 | 17,500 |
2009/06/11 | 189 | 193 | 189 | 191 | 2,500 |
2009/06/10 | 193 | 193 | 188 | 188 | 3,000 |
2009/06/09 | 187 | 189 | 187 | 188 | 5,000 |
2009/06/08 | 194 | 194 | 188 | 188 | 5,500 |
2009/06/05 | 190 | 190 | 185 | 186 | 1,500 |
2009/06/04 | 186 | 190 | 186 | 188 | 4,500 |
2009/06/03 | 192 | 192 | 190 | 190 | 3,000 |
2009/06/02 | 188 | 196 | 183 | 190 | 8,000 |
2009/06/01 | 189 | 204 | 187 | 188 | 13,500 |
2009/05/29 | 181 | 184 | 181 | 184 | 10,500 |
2009/05/28 | 189 | 190 | 189 | 189 | 4,500 |
2009/05/27 | 193 | 193 | 189 | 189 | 5,500 |
2009/05/26 | 194 | 194 | 184 | 189 | 9,000 |
2009/05/25 | 180 | 185 | 180 | 184 | 3,000 |
2009/05/22 | 190 | 190 | 184 | 185 | 4,000 |
2009/05/21 | 181 | 192 | 181 | 189 | 6,500 |
2009/05/20 | 190 | 191 | 190 | 191 | 32,500 |
2009/05/19 | 189 | 193 | 186 | 190 | 23,500 |
2009/05/18 | 174 | 185 | 174 | 185 | 21,000 |
2009/05/15 | 174 | 174 | 173 | 173 | 3,000 |
2009/05/14 | 177 | 177 | 176 | 176 | 1,500 |
2009/05/13 | 176 | 177 | 176 | 177 | 3,500 |
2009/05/12 | 174 | 176 | 172 | 175 | 4,500 |
2009/05/11 | 176 | 177 | 176 | 177 | 3,000 |
2009/05/08 | 177 | 177 | 174 | 177 | 6,000 |
2009/05/07 | 175 | 177 | 175 | 177 | 3,000 |
2009/05/01 | 181 | 181 | 177 | 180 | 3,500 |
2009/04/30 | 175 | 181 | 170 | 181 | 9,500 |
2009/04/28 | 175 | 175 | 170 | 171 | 9,500 |
2009/04/27 | 170 | 174 | 169 | 172 | 17,500 |
2009/04/24 | 171 | 171 | 168 | 169 | 4,000 |
2009/04/23 | 178 | 178 | 166 | 171 | 8,500 |
2009/04/22 | 178 | 179 | 178 | 179 | 19,500 |
2009/04/21 | 175 | 179 | 172 | 178 | 15,500 |
2009/04/20 | 162 | 172 | 161 | 172 | 7,500 |
2009/04/17 | 161 | 161 | 160 | 160 | 1,500 |
2009/04/16 | 163 | 165 | 163 | 163 | 2,500 |
2009/04/15 | 158 | 159 | 158 | 159 | 2,000 |
2009/04/14 | 158 | 162 | 158 | 158 | 6,500 |
2009/04/13 | 164 | 164 | 162 | 163 | 3,000 |
2009/04/10 | 170 | 170 | 162 | 163 | 5,500 |
2009/04/09 | 168 | 169 | 165 | 169 | 9,500 |
2009/04/08 | 170 | 170 | 170 | 170 | 500 |
2009/04/07 | 173 | 173 | 172 | 172 | 2,000 |
2009/04/06 | 179 | 179 | 173 | 174 | 7,000 |
2009/04/03 | 171 | 175 | 170 | 171 | 6,000 |
2009/04/02 | 185 | 186 | 169 | 176 | 25,500 |
2009/04/01 | 171 | 171 | 171 | 171 | 1,000 |
2009/03/31 | 170 | 180 | 170 | 172 | 16,000 |
2009/03/30 | 179 | 194 | 179 | 190 | 11,000 |
2009/03/27 | 182 | 182 | 180 | 181 | 14,500 |
2009/03/26 | 171 | 182 | 171 | 182 | 21,000 |
2009/03/25 | 166 | 171 | 160 | 171 | 10,500 |
2009/03/24 | 165 | 165 | 164 | 165 | 11,500 |
2009/03/23 | 163 | 168 | 159 | 163 | 14,500 |
2009/03/19 | 159 | 159 | 155 | 159 | 5,500 |
2009/03/18 | 154 | 156 | 154 | 155 | 5,000 |
2009/03/17 | 155 | 155 | 153 | 153 | 9,000 |
2009/03/16 | 144 | 152 | 144 | 150 | 7,500 |
2009/03/13 | 141 | 149 | 141 | 149 | 24,500 |
2009/03/12 | 149 | 150 | 149 | 149 | 7,000 |
2009/03/11 | 148 | 148 | 142 | 145 | 4,000 |
2009/03/10 | 143 | 143 | 141 | 141 | 1,500 |
2009/03/09 | 148 | 148 | 146 | 146 | 4,000 |
2009/03/06 | 150 | 150 | 141 | 143 | 11,500 |
2009/03/05 | 145 | 150 | 140 | 150 | 9,500 |
2009/03/04 | 145 | 145 | 144 | 145 | 2,500 |
2009/03/03 | 148 | 148 | 137 | 142 | 6,500 |
2009/03/02 | 147 | 149 | 147 | 149 | 10,000 |
2009/02/27 | 142 | 147 | 142 | 147 | 6,000 |
2009/02/26 | 139 | 145 | 139 | 141 | 10,000 |
2009/02/25 | 137 | 139 | 137 | 139 | 5,000 |
2009/02/24 | 138 | 138 | 137 | 138 | 3,500 |
2009/02/23 | 134 | 137 | 134 | 137 | 2,000 |
2009/02/20 | 141 | 141 | 139 | 139 | 7,000 |
2009/02/19 | 138 | 139 | 138 | 139 | 3,000 |
2009/02/18 | 136 | 138 | 135 | 136 | 72,000 |
2009/02/17 | 133 | 136 | 133 | 136 | 7,000 |
2009/02/16 | 129 | 143 | 129 | 143 | 21,500 |
2009/02/13 | 135 | 135 | 128 | 129 | 17,000 |
2009/02/12 | 140 | 141 | 137 | 137 | 6,500 |
2009/02/10 | 142 | 142 | 137 | 140 | 7,500 |
2009/02/09 | 138 | 139 | 138 | 138 | 10,000 |
2009/02/06 | 142 | 147 | 138 | 138 | 16,500 |
2009/02/05 | 140 | 154 | 136 | 154 | 22,500 |
2009/02/04 | 143 | 145 | 138 | 140 | 26,500 |
2009/02/03 | 153 | 153 | 153 | 153 | 2,500 |
2009/02/02 | 152 | 152 | 151 | 152 | 6,000 |
2009/01/30 | 158 | 158 | 140 | 150 | 8,500 |
2009/01/29 | 156 | 156 | 155 | 155 | 6,500 |
2009/01/28 | 154 | 155 | 154 | 155 | 9,000 |
2009/01/27 | 155 | 155 | 153 | 154 | 5,000 |
2009/01/26 | 141 | 158 | 141 | 146 | 9,000 |
2009/01/23 | 147 | 150 | 140 | 140 | 9,000 |
2009/01/22 | 148 | 149 | 148 | 149 | 2,500 |
2009/01/21 | 150 | 152 | 149 | 149 | 12,000 |
2009/01/20 | 149 | 149 | 148 | 149 | 3,500 |
2009/01/19 | 146 | 153 | 146 | 148 | 3,000 |
2009/01/16 | 147 | 147 | 145 | 145 | 3,500 |
2009/01/15 | 141 | 153 | 141 | 145 | 12,000 |
2009/01/14 | 164 | 164 | 144 | 149 | 17,500 |
2009/01/13 | 160 | 160 | 150 | 159 | 8,500 |
2009/01/09 | 166 | 166 | 165 | 165 | 3,500 |
2009/01/08 | 175 | 175 | 171 | 171 | 3,500 |
2009/01/07 | 175 | 175 | 174 | 175 | 6,500 |
2009/01/06 | 173 | 174 | 173 | 174 | 3,000 |
2009/01/05 | 162 | 175 | 162 | 168 | 2,500 |