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 |
---|---|---|---|---|---|
2015/12/30 | 189 | 200 | 188 | 189 | 25,200 |
2015/12/29 | 189 | 192 | 187 | 189 | 16,700 |
2015/12/28 | 185 | 189 | 185 | 189 | 32,700 |
2015/12/25 | 186 | 188 | 182 | 185 | 50,300 |
2015/12/24 | 193 | 193 | 188 | 190 | 47,000 |
2015/12/22 | 193 | 194 | 192 | 192 | 42,600 |
2015/12/21 | 197 | 198 | 191 | 196 | 30,900 |
2015/12/18 | 200 | 200 | 198 | 199 | 17,700 |
2015/12/17 | 198 | 200 | 198 | 200 | 23,700 |
2015/12/16 | 197 | 201 | 196 | 198 | 32,600 |
2015/12/15 | 197 | 198 | 196 | 196 | 20,300 |
2015/12/14 | 200 | 200 | 198 | 199 | 17,000 |
2015/12/11 | 200 | 202 | 200 | 202 | 30,200 |
2015/12/10 | 202 | 203 | 200 | 200 | 27,900 |
2015/12/09 | 203 | 204 | 201 | 202 | 29,300 |
2015/12/08 | 206 | 208 | 203 | 204 | 46,200 |
2015/12/07 | 205 | 206 | 204 | 205 | 14,100 |
2015/12/04 | 205 | 206 | 204 | 204 | 16,000 |
2015/12/03 | 205 | 209 | 204 | 208 | 36,800 |
2015/12/02 | 207 | 207 | 204 | 204 | 17,800 |
2015/12/01 | 208 | 210 | 204 | 206 | 26,100 |
2015/11/30 | 204 | 206 | 203 | 206 | 23,900 |
2015/11/27 | 204 | 206 | 204 | 204 | 9,900 |
2015/11/26 | 203 | 207 | 203 | 203 | 19,200 |
2015/11/25 | 202 | 204 | 202 | 202 | 29,300 |
2015/11/24 | 205 | 206 | 202 | 206 | 17,100 |
2015/11/20 | 203 | 205 | 203 | 205 | 16,500 |
2015/11/19 | 203 | 204 | 202 | 204 | 13,200 |
2015/11/18 | 205 | 205 | 200 | 201 | 30,600 |
2015/11/17 | 204 | 205 | 199 | 202 | 27,700 |
2015/11/16 | 200 | 203 | 199 | 202 | 16,700 |
2015/11/13 | 200 | 205 | 200 | 203 | 51,200 |
2015/11/12 | 206 | 211 | 205 | 205 | 51,300 |
2015/11/11 | 207 | 214 | 206 | 209 | 34,700 |
2015/11/10 | 205 | 209 | 205 | 208 | 13,700 |
2015/11/09 | 206 | 207 | 204 | 207 | 24,500 |
2015/11/06 | 202 | 203 | 200 | 203 | 18,200 |
2015/11/05 | 206 | 206 | 202 | 203 | 23,200 |
2015/11/04 | 205 | 206 | 198 | 202 | 39,700 |
2015/11/02 | 203 | 206 | 201 | 202 | 24,000 |
2015/10/30 | 206 | 208 | 205 | 205 | 16,800 |
2015/10/29 | 205 | 207 | 204 | 206 | 15,900 |
2015/10/28 | 208 | 208 | 203 | 205 | 15,200 |
2015/10/27 | 208 | 209 | 202 | 206 | 21,500 |
2015/10/26 | 208 | 210 | 207 | 208 | 23,700 |
2015/10/23 | 210 | 210 | 206 | 207 | 10,800 |
2015/10/22 | 208 | 208 | 204 | 206 | 4,400 |
2015/10/21 | 204 | 209 | 202 | 209 | 23,300 |
2015/10/20 | 211 | 211 | 202 | 205 | 28,300 |
2015/10/19 | 209 | 211 | 208 | 209 | 11,800 |
2015/10/16 | 214 | 214 | 206 | 208 | 17,400 |
2015/10/15 | 206 | 212 | 206 | 210 | 16,500 |
2015/10/14 | 215 | 215 | 207 | 207 | 35,600 |
2015/10/13 | 212 | 216 | 211 | 215 | 30,300 |
2015/10/09 | 211 | 214 | 208 | 211 | 39,400 |
2015/10/08 | 209 | 209 | 207 | 209 | 23,300 |
2015/10/07 | 209 | 209 | 204 | 207 | 19,400 |
2015/10/06 | 206 | 209 | 205 | 207 | 24,300 |
2015/10/05 | 205 | 211 | 203 | 205 | 19,800 |
2015/10/02 | 207 | 207 | 204 | 204 | 9,500 |
2015/10/01 | 207 | 207 | 202 | 206 | 21,800 |
2015/09/30 | 204 | 208 | 200 | 204 | 35,800 |
2015/09/29 | 214 | 214 | 201 | 202 | 44,300 |
2015/09/28 | 212 | 218 | 212 | 214 | 35,300 |
2015/09/25 | 210 | 214 | 207 | 211 | 15,900 |
2015/09/24 | 212 | 216 | 211 | 211 | 31,900 |
2015/09/18 | 225 | 227 | 214 | 218 | 67,000 |
2015/09/17 | 233 | 233 | 220 | 224 | 66,800 |
2015/09/16 | 218 | 221 | 216 | 217 | 32,700 |
2015/09/15 | 225 | 225 | 217 | 219 | 34,000 |
2015/09/14 | 217 | 224 | 216 | 219 | 40,600 |
2015/09/11 | 210 | 222 | 210 | 219 | 93,900 |
2015/09/10 | 213 | 216 | 208 | 213 | 41,700 |
2015/09/09 | 206 | 219 | 205 | 214 | 78,100 |
2015/09/08 | 214 | 215 | 205 | 206 | 36,500 |
2015/09/07 | 215 | 218 | 208 | 213 | 21,100 |
2015/09/04 | 228 | 228 | 201 | 218 | 103,900 |
2015/09/03 | 218 | 228 | 217 | 224 | 92,200 |
2015/09/02 | 221 | 224 | 210 | 215 | 121,000 |
2015/09/01 | 241 | 241 | 227 | 228 | 92,300 |
2015/08/31 | 238 | 243 | 238 | 243 | 30,700 |
2015/08/28 | 232 | 242 | 232 | 238 | 78,400 |
2015/08/27 | 235 | 244 | 226 | 232 | 107,900 |
2015/08/26 | 232 | 235 | 229 | 233 | 121,600 |
2015/08/25 | 234 | 239 | 220 | 232 | 283,200 |
2015/08/24 | 240 | 246 | 235 | 236 | 281,100 |
2015/08/21 | 258 | 260 | 240 | 245 | 442,800 |
2015/08/20 | 264 | 274 | 260 | 266 | 477,500 |
2015/08/19 | 267 | 267 | 261 | 262 | 130,700 |
2015/08/18 | 258 | 272 | 258 | 267 | 467,700 |
2015/08/17 | 255 | 258 | 253 | 257 | 116,100 |
2015/08/14 | 258 | 258 | 253 | 257 | 109,000 |
2015/08/13 | 253 | 261 | 253 | 258 | 281,800 |
2015/08/12 | 257 | 285 | 255 | 265 | 789,900 |
2015/08/11 | 255 | 270 | 251 | 259 | 431,000 |
2015/08/10 | 250 | 268 | 250 | 263 | 284,500 |
2015/08/07 | 261 | 262 | 252 | 258 | 280,300 |
2015/08/06 | 254 | 256 | 248 | 250 | 240,800 |
2015/08/05 | 260 | 260 | 250 | 253 | 264,400 |
2015/08/04 | 262 | 270 | 255 | 259 | 248,000 |
2015/08/03 | 268 | 290 | 258 | 260 | 972,500 |
2015/07/31 | 282 | 282 | 257 | 260 | 846,600 |
2015/07/30 | 293 | 304 | 276 | 279 | 1,550,200 |
2015/07/29 | 306 | 320 | 285 | 288 | 2,341,000 |
2015/07/28 | 265 | 327 | 263 | 284 | 6,151,400 |
2015/07/27 | 267 | 347 | 267 | 286 | 11,360,000 |
2015/07/24 | 321 | 333 | 261 | 267 | 8,549,900 |
2015/07/23 | 280 | 320 | 253 | 320 | 23,454,400 |
2015/07/22 | 190 | 240 | 189 | 240 | 1,541,400 |
2015/07/21 | 188 | 190 | 188 | 190 | 56,800 |
2015/07/17 | 186 | 192 | 186 | 188 | 48,200 |
2015/07/16 | 185 | 187 | 184 | 185 | 13,900 |
2015/07/15 | 187 | 187 | 184 | 185 | 17,000 |
2015/07/14 | 188 | 188 | 184 | 186 | 33,500 |
2015/07/13 | 183 | 187 | 182 | 186 | 13,600 |
2015/07/10 | 182 | 183 | 181 | 183 | 11,900 |
2015/07/09 | 181 | 183 | 178 | 181 | 116,500 |
2015/07/08 | 185 | 185 | 182 | 182 | 24,500 |
2015/07/07 | 189 | 189 | 185 | 185 | 7,100 |
2015/07/06 | 187 | 187 | 184 | 184 | 15,400 |
2015/07/03 | 189 | 189 | 187 | 187 | 7,100 |
2015/07/02 | 188 | 189 | 188 | 189 | 20,800 |
2015/07/01 | 185 | 190 | 185 | 188 | 7,900 |
2015/06/30 | 183 | 186 | 183 | 186 | 22,700 |
2015/06/29 | 188 | 189 | 185 | 186 | 31,800 |
2015/06/26 | 193 | 194 | 190 | 191 | 35,800 |
2015/06/25 | 190 | 198 | 188 | 193 | 65,100 |
2015/06/24 | 190 | 193 | 188 | 188 | 70,700 |
2015/06/23 | 188 | 189 | 186 | 188 | 22,700 |
2015/06/22 | 186 | 187 | 185 | 186 | 14,800 |
2015/06/19 | 186 | 186 | 185 | 185 | 3,200 |
2015/06/18 | 186 | 186 | 185 | 185 | 19,000 |
2015/06/17 | 185 | 187 | 185 | 186 | 7,500 |
2015/06/16 | 187 | 188 | 185 | 185 | 36,500 |
2015/06/15 | 185 | 187 | 185 | 187 | 19,100 |
2015/06/12 | 186 | 187 | 185 | 185 | 36,600 |
2015/06/11 | 185 | 186 | 184 | 185 | 10,400 |
2015/06/10 | 183 | 186 | 183 | 183 | 12,400 |
2015/06/09 | 186 | 189 | 182 | 183 | 40,000 |
2015/06/08 | 187 | 189 | 186 | 186 | 23,700 |
2015/06/05 | 187 | 188 | 185 | 186 | 22,100 |
2015/06/04 | 188 | 190 | 187 | 187 | 10,400 |
2015/06/03 | 187 | 190 | 187 | 187 | 22,900 |
2015/06/02 | 187 | 187 | 185 | 186 | 20,200 |
2015/06/01 | 184 | 188 | 183 | 186 | 31,500 |
2015/05/29 | 184 | 185 | 184 | 185 | 29,600 |
2015/05/28 | 185 | 185 | 183 | 183 | 21,800 |
2015/05/27 | 183 | 185 | 183 | 185 | 9,500 |
2015/05/26 | 183 | 184 | 183 | 183 | 9,700 |
2015/05/25 | 182 | 184 | 181 | 183 | 26,400 |
2015/05/22 | 183 | 184 | 181 | 182 | 15,200 |
2015/05/21 | 184 | 185 | 182 | 182 | 18,800 |
2015/05/20 | 186 | 186 | 183 | 185 | 11,900 |
2015/05/19 | 184 | 186 | 184 | 185 | 41,400 |
2015/05/18 | 182 | 184 | 182 | 184 | 33,300 |
2015/05/15 | 182 | 183 | 182 | 182 | 12,100 |
2015/05/14 | 181 | 182 | 181 | 181 | 6,400 |
2015/05/13 | 182 | 184 | 181 | 181 | 17,200 |
2015/05/12 | 180 | 182 | 180 | 181 | 9,800 |
2015/05/11 | 183 | 183 | 181 | 181 | 6,600 |
2015/05/08 | 181 | 183 | 179 | 183 | 10,300 |
2015/05/07 | 181 | 181 | 180 | 180 | 15,900 |
2015/05/01 | 181 | 182 | 180 | 180 | 12,600 |
2015/04/30 | 183 | 183 | 181 | 181 | 22,600 |
2015/04/28 | 183 | 184 | 182 | 183 | 20,100 |
2015/04/27 | 183 | 183 | 182 | 182 | 14,500 |
2015/04/24 | 184 | 185 | 182 | 183 | 23,300 |
2015/04/23 | 184 | 186 | 183 | 184 | 51,500 |
2015/04/22 | 184 | 185 | 183 | 184 | 18,700 |
2015/04/21 | 184 | 185 | 183 | 184 | 7,300 |
2015/04/20 | 183 | 184 | 183 | 183 | 8,400 |
2015/04/17 | 184 | 184 | 182 | 183 | 32,800 |
2015/04/16 | 186 | 186 | 182 | 184 | 11,300 |
2015/04/15 | 183 | 185 | 182 | 185 | 22,700 |
2015/04/14 | 180 | 184 | 180 | 184 | 30,600 |
2015/04/13 | 183 | 185 | 183 | 185 | 3,200 |
2015/04/10 | 185 | 185 | 182 | 185 | 16,700 |
2015/04/09 | 186 | 186 | 183 | 184 | 15,400 |
2015/04/08 | 187 | 187 | 185 | 185 | 14,100 |
2015/04/07 | 184 | 187 | 183 | 186 | 17,000 |
2015/04/06 | 183 | 185 | 183 | 184 | 8,800 |
2015/04/03 | 184 | 185 | 184 | 185 | 11,400 |
2015/04/02 | 182 | 186 | 182 | 183 | 19,900 |
2015/04/01 | 180 | 182 | 180 | 182 | 20,200 |
2015/03/31 | 183 | 184 | 180 | 180 | 20,900 |
2015/03/30 | 182 | 183 | 181 | 181 | 15,000 |
2015/03/27 | 185 | 185 | 180 | 182 | 46,700 |
2015/03/26 | 189 | 190 | 188 | 188 | 56,300 |
2015/03/25 | 188 | 189 | 187 | 189 | 12,700 |
2015/03/24 | 186 | 188 | 186 | 188 | 13,100 |
2015/03/23 | 185 | 187 | 185 | 187 | 7,300 |
2015/03/20 | 186 | 188 | 186 | 186 | 11,500 |
2015/03/19 | 190 | 190 | 183 | 186 | 41,300 |
2015/03/18 | 187 | 190 | 187 | 190 | 21,600 |
2015/03/17 | 186 | 189 | 185 | 187 | 32,400 |
2015/03/16 | 185 | 187 | 184 | 187 | 20,100 |
2015/03/13 | 191 | 191 | 185 | 186 | 52,300 |
2015/03/12 | 187 | 190 | 186 | 190 | 71,700 |
2015/03/11 | 184 | 187 | 184 | 186 | 57,400 |
2015/03/10 | 185 | 185 | 184 | 184 | 28,200 |
2015/03/09 | 183 | 186 | 183 | 184 | 113,300 |
2015/03/06 | 184 | 184 | 183 | 183 | 27,500 |
2015/03/05 | 184 | 184 | 183 | 184 | 55,500 |
2015/03/04 | 183 | 184 | 183 | 183 | 21,000 |
2015/03/03 | 184 | 184 | 183 | 183 | 20,500 |
2015/03/02 | 183 | 184 | 183 | 183 | 22,600 |
2015/02/27 | 184 | 184 | 183 | 184 | 24,600 |
2015/02/26 | 183 | 184 | 182 | 184 | 16,100 |
2015/02/25 | 183 | 183 | 181 | 181 | 24,600 |
2015/02/24 | 182 | 183 | 181 | 182 | 21,000 |
2015/02/23 | 184 | 184 | 181 | 182 | 17,800 |
2015/02/20 | 185 | 185 | 180 | 184 | 39,000 |
2015/02/19 | 184 | 185 | 183 | 185 | 16,800 |
2015/02/18 | 182 | 185 | 182 | 184 | 48,800 |
2015/02/17 | 181 | 182 | 179 | 182 | 18,400 |
2015/02/16 | 181 | 181 | 179 | 181 | 9,900 |
2015/02/13 | 181 | 181 | 179 | 179 | 9,900 |
2015/02/12 | 179 | 181 | 178 | 180 | 40,100 |
2015/02/10 | 178 | 179 | 177 | 179 | 12,100 |
2015/02/09 | 178 | 179 | 177 | 178 | 14,200 |
2015/02/06 | 178 | 179 | 178 | 178 | 6,100 |
2015/02/05 | 179 | 179 | 178 | 179 | 18,800 |
2015/02/04 | 177 | 178 | 177 | 178 | 10,000 |
2015/02/03 | 179 | 179 | 176 | 177 | 12,700 |
2015/02/02 | 178 | 179 | 177 | 178 | 6,000 |
2015/01/30 | 179 | 179 | 178 | 179 | 4,600 |
2015/01/29 | 178 | 178 | 176 | 178 | 14,400 |
2015/01/28 | 179 | 179 | 176 | 178 | 81,200 |
2015/01/27 | 179 | 180 | 178 | 180 | 11,100 |
2015/01/26 | 179 | 180 | 179 | 179 | 2,800 |
2015/01/23 | 179 | 179 | 178 | 179 | 8,100 |
2015/01/22 | 178 | 179 | 178 | 179 | 4,300 |
2015/01/21 | 179 | 179 | 178 | 178 | 21,900 |
2015/01/20 | 177 | 179 | 177 | 179 | 7,100 |
2015/01/19 | 176 | 177 | 176 | 177 | 6,700 |
2015/01/16 | 176 | 177 | 175 | 175 | 18,000 |
2015/01/15 | 177 | 178 | 177 | 178 | 3,500 |
2015/01/14 | 176 | 177 | 176 | 176 | 8,800 |
2015/01/13 | 177 | 177 | 176 | 176 | 11,200 |
2015/01/09 | 178 | 178 | 176 | 178 | 27,200 |
2015/01/08 | 176 | 179 | 176 | 178 | 7,000 |
2015/01/07 | 176 | 178 | 175 | 177 | 11,300 |
2015/01/06 | 180 | 180 | 176 | 176 | 17,200 |
2015/01/05 | 181 | 181 | 180 | 180 | 23,900 |