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 |
---|---|---|---|---|---|
2010/12/30 | 171 | 173 | 171 | 171 | 5,000 |
2010/12/29 | 169 | 176 | 169 | 176 | 7,000 |
2010/12/28 | 175 | 175 | 172 | 172 | 5,000 |
2010/12/27 | 173 | 175 | 173 | 175 | 13,000 |
2010/12/24 | 174 | 174 | 172 | 173 | 11,500 |
2010/12/22 | 169 | 170 | 168 | 169 | 11,000 |
2010/12/21 | 175 | 175 | 167 | 169 | 19,000 |
2010/12/20 | 176 | 176 | 170 | 173 | 11,500 |
2010/12/17 | 175 | 175 | 174 | 174 | 8,000 |
2010/12/16 | 171 | 175 | 170 | 174 | 15,000 |
2010/12/15 | 167 | 168 | 165 | 166 | 8,000 |
2010/12/14 | 161 | 165 | 161 | 165 | 7,000 |
2010/12/13 | 162 | 165 | 161 | 165 | 5,500 |
2010/12/10 | 166 | 166 | 160 | 163 | 29,500 |
2010/12/09 | 166 | 167 | 160 | 165 | 8,000 |
2010/12/08 | 164 | 166 | 164 | 166 | 7,000 |
2010/12/07 | 164 | 164 | 162 | 164 | 8,000 |
2010/12/06 | 166 | 169 | 162 | 164 | 28,500 |
2010/12/03 | 162 | 166 | 162 | 166 | 1,500 |
2010/12/02 | 169 | 169 | 160 | 167 | 26,500 |
2010/12/01 | 159 | 167 | 158 | 165 | 72,500 |
2010/11/30 | 158 | 158 | 153 | 154 | 10,000 |
2010/11/29 | 152 | 160 | 152 | 158 | 15,500 |
2010/11/26 | 150 | 152 | 150 | 152 | 8,000 |
2010/11/25 | 146 | 150 | 146 | 150 | 13,500 |
2010/11/24 | 145 | 146 | 145 | 146 | 11,000 |
2010/11/22 | 148 | 150 | 148 | 149 | 2,500 |
2010/11/19 | 148 | 149 | 146 | 146 | 13,000 |
2010/11/18 | 147 | 149 | 147 | 147 | 7,500 |
2010/11/17 | 150 | 150 | 146 | 146 | 1,500 |
2010/11/16 | 148 | 148 | 146 | 148 | 11,000 |
2010/11/15 | 144 | 147 | 144 | 146 | 9,500 |
2010/11/12 | 154 | 154 | 146 | 147 | 23,500 |
2010/11/11 | 148 | 156 | 148 | 156 | 31,000 |
2010/11/10 | 140 | 145 | 140 | 145 | 6,500 |
2010/11/09 | 140 | 140 | 139 | 140 | 14,500 |
2010/11/08 | 139 | 140 | 139 | 140 | 5,500 |
2010/11/05 | 136 | 141 | 136 | 139 | 21,000 |
2010/11/04 | 135 | 146 | 133 | 141 | 19,500 |
2010/11/02 | 140 | 140 | 135 | 139 | 11,000 |
2010/11/01 | 143 | 143 | 137 | 140 | 7,000 |
2010/10/29 | 144 | 156 | 142 | 143 | 20,500 |
2010/10/28 | 150 | 150 | 143 | 143 | 14,500 |
2010/10/27 | 146 | 150 | 146 | 150 | 12,500 |
2010/10/26 | 146 | 150 | 146 | 146 | 12,000 |
2010/10/25 | 150 | 154 | 141 | 146 | 37,000 |
2010/10/22 | 147 | 154 | 147 | 154 | 8,500 |
2010/10/21 | 151 | 157 | 147 | 152 | 17,000 |
2010/10/20 | 159 | 160 | 155 | 155 | 13,500 |
2010/10/19 | 161 | 163 | 161 | 163 | 5,000 |
2010/10/18 | 165 | 165 | 163 | 164 | 7,000 |
2010/10/15 | 165 | 165 | 164 | 165 | 7,000 |
2010/10/14 | 167 | 171 | 165 | 165 | 6,000 |
2010/10/13 | 169 | 174 | 169 | 171 | 18,000 |
2010/10/12 | 181 | 181 | 172 | 173 | 5,500 |
2010/10/08 | 179 | 183 | 179 | 181 | 7,500 |
2010/10/07 | 176 | 184 | 176 | 184 | 6,000 |
2010/10/06 | 186 | 186 | 171 | 182 | 8,000 |
2010/10/05 | 174 | 184 | 174 | 184 | 6,500 |
2010/10/04 | 187 | 187 | 183 | 184 | 4,500 |
2010/10/01 | 187 | 187 | 186 | 186 | 4,000 |
2010/09/30 | 189 | 192 | 189 | 191 | 4,000 |
2010/09/29 | 189 | 189 | 188 | 188 | 11,500 |
2010/09/28 | 185 | 187 | 185 | 187 | 4,500 |
2010/09/27 | 178 | 185 | 178 | 185 | 12,000 |
2010/09/24 | 179 | 181 | 178 | 178 | 4,500 |
2010/09/22 | 184 | 184 | 182 | 182 | 4,000 |
2010/09/21 | 0 | 0 | 0 | 185 | 0 |
2010/09/17 | 181 | 185 | 181 | 185 | 6,500 |
2010/09/16 | 181 | 181 | 181 | 181 | 2,000 |
2010/09/15 | 179 | 183 | 179 | 181 | 4,500 |
2010/09/14 | 183 | 183 | 178 | 179 | 11,000 |
2010/09/13 | 185 | 185 | 180 | 180 | 2,500 |
2010/09/10 | 185 | 186 | 181 | 183 | 27,500 |
2010/09/09 | 181 | 185 | 181 | 183 | 6,000 |
2010/09/08 | 180 | 180 | 175 | 178 | 2,000 |
2010/09/07 | 180 | 182 | 180 | 180 | 3,500 |
2010/09/06 | 177 | 180 | 177 | 180 | 4,000 |
2010/09/03 | 180 | 180 | 175 | 175 | 2,000 |
2010/09/02 | 176 | 177 | 174 | 177 | 4,000 |
2010/09/01 | 170 | 173 | 168 | 172 | 8,500 |
2010/08/31 | 186 | 186 | 174 | 174 | 8,000 |
2010/08/30 | 179 | 187 | 174 | 186 | 7,500 |
2010/08/27 | 174 | 179 | 172 | 178 | 9,500 |
2010/08/26 | 179 | 180 | 176 | 179 | 12,500 |
2010/08/25 | 180 | 180 | 172 | 179 | 9,500 |
2010/08/24 | 179 | 179 | 179 | 179 | 4,000 |
2010/08/23 | 177 | 178 | 177 | 178 | 2,000 |
2010/08/20 | 181 | 181 | 178 | 178 | 7,000 |
2010/08/19 | 180 | 180 | 179 | 180 | 6,500 |
2010/08/18 | 175 | 180 | 175 | 180 | 7,000 |
2010/08/17 | 176 | 176 | 171 | 172 | 7,500 |
2010/08/16 | 178 | 178 | 172 | 172 | 6,500 |
2010/08/13 | 170 | 178 | 169 | 178 | 37,000 |
2010/08/12 | 165 | 166 | 165 | 165 | 2,500 |
2010/08/11 | 166 | 167 | 165 | 166 | 7,500 |
2010/08/10 | 170 | 171 | 168 | 168 | 6,500 |
2010/08/09 | 180 | 180 | 169 | 172 | 3,000 |
2010/08/06 | 170 | 171 | 170 | 171 | 8,000 |
2010/08/05 | 170 | 170 | 168 | 170 | 6,000 |
2010/08/04 | 176 | 176 | 170 | 170 | 4,000 |
2010/08/03 | 179 | 182 | 173 | 176 | 2,500 |
2010/08/02 | 177 | 187 | 177 | 179 | 4,500 |
2010/07/30 | 188 | 188 | 181 | 181 | 10,500 |
2010/07/29 | 180 | 190 | 180 | 188 | 14,000 |
2010/07/28 | 181 | 181 | 179 | 180 | 5,500 |
2010/07/27 | 181 | 182 | 181 | 181 | 18,000 |
2010/07/26 | 184 | 189 | 181 | 181 | 42,000 |
2010/07/23 | 180 | 184 | 180 | 181 | 17,500 |
2010/07/22 | 184 | 185 | 184 | 185 | 14,500 |
2010/07/21 | 184 | 185 | 184 | 184 | 6,000 |
2010/07/20 | 179 | 184 | 179 | 184 | 16,500 |
2010/07/16 | 180 | 181 | 174 | 179 | 4,500 |
2010/07/15 | 182 | 184 | 181 | 181 | 5,500 |
2010/07/14 | 177 | 182 | 176 | 182 | 8,500 |
2010/07/13 | 175 | 180 | 175 | 177 | 7,500 |
2010/07/12 | 179 | 179 | 175 | 175 | 1,500 |
2010/07/09 | 175 | 178 | 173 | 174 | 6,500 |
2010/07/08 | 175 | 182 | 175 | 179 | 10,000 |
2010/07/07 | 178 | 180 | 178 | 178 | 4,000 |
2010/07/06 | 177 | 183 | 177 | 180 | 4,000 |
2010/07/05 | 185 | 185 | 181 | 181 | 3,000 |
2010/07/02 | 183 | 185 | 176 | 185 | 7,500 |
2010/07/01 | 181 | 183 | 181 | 183 | 3,500 |
2010/06/30 | 185 | 185 | 181 | 185 | 19,500 |
2010/06/29 | 183 | 185 | 183 | 185 | 14,000 |
2010/06/28 | 175 | 184 | 175 | 183 | 10,000 |
2010/06/25 | 177 | 182 | 173 | 174 | 9,000 |
2010/06/24 | 172 | 183 | 172 | 182 | 3,000 |
2010/06/23 | 177 | 177 | 176 | 177 | 9,000 |
2010/06/22 | 183 | 183 | 182 | 182 | 3,000 |
2010/06/21 | 181 | 183 | 179 | 182 | 6,000 |
2010/06/18 | 178 | 181 | 178 | 181 | 12,000 |
2010/06/17 | 177 | 178 | 177 | 178 | 5,500 |
2010/06/16 | 174 | 177 | 174 | 177 | 6,000 |
2010/06/15 | 171 | 171 | 171 | 171 | 1,000 |
2010/06/14 | 179 | 180 | 174 | 174 | 7,000 |
2010/06/11 | 170 | 178 | 160 | 175 | 33,500 |
2010/06/10 | 171 | 171 | 170 | 170 | 1,000 |
2010/06/09 | 164 | 168 | 164 | 166 | 8,000 |
2010/06/08 | 165 | 168 | 165 | 168 | 4,000 |
2010/06/07 | 170 | 170 | 169 | 169 | 3,500 |
2010/06/04 | 168 | 172 | 168 | 172 | 8,500 |
2010/06/03 | 166 | 173 | 166 | 173 | 10,000 |
2010/06/02 | 167 | 171 | 167 | 171 | 7,500 |
2010/06/01 | 167 | 170 | 167 | 170 | 6,500 |
2010/05/31 | 169 | 174 | 169 | 172 | 8,000 |
2010/05/28 | 167 | 172 | 167 | 172 | 13,500 |
2010/05/27 | 170 | 170 | 170 | 170 | 11,000 |
2010/05/26 | 167 | 170 | 167 | 170 | 8,500 |
2010/05/25 | 169 | 170 | 165 | 167 | 11,000 |
2010/05/24 | 163 | 170 | 163 | 169 | 12,500 |
2010/05/21 | 166 | 168 | 166 | 168 | 18,000 |
2010/05/20 | 176 | 176 | 172 | 175 | 4,000 |
2010/05/19 | 180 | 180 | 176 | 176 | 11,500 |
2010/05/18 | 178 | 183 | 178 | 182 | 8,000 |
2010/05/17 | 185 | 194 | 178 | 178 | 20,000 |
2010/05/14 | 189 | 191 | 188 | 188 | 24,500 |
2010/05/13 | 200 | 200 | 198 | 199 | 4,000 |
2010/05/12 | 197 | 197 | 196 | 196 | 6,500 |
2010/05/11 | 195 | 195 | 192 | 192 | 5,500 |
2010/05/10 | 175 | 190 | 175 | 190 | 18,500 |
2010/05/07 | 182 | 182 | 180 | 180 | 12,500 |
2010/05/06 | 190 | 191 | 187 | 189 | 17,000 |
2010/04/30 | 195 | 198 | 195 | 198 | 4,000 |
2010/04/28 | 203 | 203 | 190 | 202 | 20,000 |
2010/04/27 | 203 | 204 | 203 | 203 | 12,000 |
2010/04/26 | 199 | 203 | 199 | 203 | 11,500 |
2010/04/23 | 195 | 201 | 195 | 199 | 6,500 |
2010/04/22 | 200 | 200 | 197 | 198 | 5,000 |
2010/04/21 | 197 | 202 | 194 | 200 | 12,500 |
2010/04/20 | 198 | 200 | 197 | 200 | 6,000 |
2010/04/19 | 193 | 194 | 193 | 193 | 8,500 |
2010/04/16 | 204 | 204 | 200 | 201 | 8,000 |
2010/04/15 | 195 | 203 | 195 | 203 | 12,000 |
2010/04/14 | 200 | 200 | 196 | 196 | 11,500 |
2010/04/13 | 199 | 201 | 192 | 201 | 20,000 |
2010/04/12 | 197 | 197 | 196 | 197 | 8,500 |
2010/04/09 | 193 | 196 | 193 | 196 | 4,500 |
2010/04/08 | 195 | 197 | 190 | 196 | 11,500 |
2010/04/07 | 194 | 197 | 189 | 196 | 10,500 |
2010/04/06 | 198 | 198 | 191 | 194 | 16,000 |
2010/04/05 | 197 | 197 | 192 | 193 | 5,500 |
2010/04/02 | 189 | 202 | 188 | 195 | 30,500 |
2010/04/01 | 197 | 199 | 190 | 191 | 7,500 |
2010/03/31 | 192 | 197 | 192 | 192 | 10,500 |
2010/03/30 | 195 | 199 | 193 | 195 | 10,500 |
2010/03/29 | 198 | 198 | 197 | 197 | 10,000 |
2010/03/26 | 193 | 198 | 193 | 198 | 30,500 |
2010/03/25 | 197 | 197 | 191 | 192 | 18,000 |
2010/03/24 | 199 | 199 | 191 | 197 | 13,500 |
2010/03/23 | 195 | 199 | 184 | 194 | 13,500 |
2010/03/19 | 194 | 195 | 190 | 190 | 11,000 |
2010/03/18 | 194 | 198 | 194 | 198 | 8,500 |
2010/03/17 | 197 | 200 | 194 | 194 | 20,000 |
2010/03/16 | 204 | 204 | 191 | 197 | 36,500 |
2010/03/15 | 178 | 204 | 178 | 204 | 37,000 |
2010/03/12 | 175 | 175 | 170 | 173 | 20,000 |
2010/03/11 | 170 | 171 | 170 | 171 | 2,500 |
2010/03/10 | 167 | 169 | 166 | 168 | 6,500 |
2010/03/09 | 170 | 170 | 165 | 166 | 5,000 |
2010/03/08 | 175 | 175 | 167 | 169 | 11,000 |
2010/03/05 | 163 | 171 | 163 | 170 | 6,500 |
2010/03/04 | 166 | 166 | 165 | 166 | 12,000 |
2010/03/03 | 171 | 174 | 165 | 170 | 7,500 |
2010/03/02 | 169 | 173 | 166 | 172 | 9,000 |
2010/03/01 | 180 | 188 | 173 | 174 | 40,000 |
2010/02/26 | 170 | 177 | 170 | 177 | 13,000 |
2010/02/25 | 162 | 170 | 162 | 170 | 8,000 |
2010/02/24 | 161 | 162 | 161 | 162 | 5,000 |
2010/02/23 | 169 | 169 | 164 | 166 | 2,500 |
2010/02/22 | 163 | 168 | 163 | 168 | 5,500 |
2010/02/19 | 162 | 163 | 162 | 163 | 6,500 |
2010/02/18 | 164 | 165 | 162 | 162 | 6,000 |
2010/02/17 | 164 | 164 | 162 | 162 | 9,500 |
2010/02/16 | 161 | 161 | 157 | 158 | 10,500 |
2010/02/15 | 170 | 170 | 164 | 164 | 4,000 |
2010/02/12 | 171 | 171 | 167 | 167 | 12,500 |
2010/02/10 | 173 | 179 | 173 | 173 | 5,000 |
2010/02/09 | 175 | 178 | 174 | 177 | 10,500 |
2010/02/08 | 183 | 183 | 179 | 180 | 9,500 |
2010/02/05 | 181 | 181 | 173 | 173 | 4,500 |
2010/02/04 | 177 | 179 | 177 | 179 | 5,500 |
2010/02/03 | 179 | 180 | 178 | 180 | 5,500 |
2010/02/02 | 178 | 182 | 178 | 180 | 10,000 |
2010/02/01 | 185 | 185 | 183 | 183 | 2,000 |
2010/01/29 | 188 | 192 | 185 | 185 | 10,000 |
2010/01/28 | 192 | 193 | 192 | 193 | 3,000 |
2010/01/27 | 192 | 193 | 192 | 192 | 9,000 |
2010/01/26 | 188 | 192 | 188 | 192 | 8,000 |
2010/01/25 | 183 | 189 | 183 | 188 | 13,500 |
2010/01/22 | 190 | 193 | 190 | 193 | 9,500 |
2010/01/21 | 193 | 197 | 193 | 195 | 9,500 |
2010/01/20 | 197 | 198 | 196 | 198 | 4,500 |
2010/01/19 | 195 | 195 | 194 | 195 | 3,500 |
2010/01/18 | 195 | 195 | 195 | 195 | 2,000 |
2010/01/15 | 202 | 202 | 192 | 193 | 49,500 |
2010/01/14 | 205 | 205 | 197 | 202 | 7,500 |
2010/01/13 | 200 | 202 | 200 | 200 | 7,500 |
2010/01/12 | 194 | 200 | 193 | 200 | 5,000 |
2010/01/08 | 200 | 200 | 193 | 196 | 8,000 |
2010/01/07 | 198 | 198 | 192 | 195 | 4,000 |
2010/01/06 | 198 | 198 | 197 | 198 | 5,000 |
2010/01/05 | 200 | 200 | 192 | 193 | 3,500 |
2010/01/04 | 195 | 202 | 195 | 195 | 3,500 |