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 |
---|---|---|---|---|---|
2016/12/30 | 186 | 190 | 186 | 190 | 22,300 |
2016/12/29 | 186 | 188 | 184 | 187 | 47,300 |
2016/12/28 | 186 | 189 | 186 | 188 | 36,600 |
2016/12/27 | 185 | 188 | 185 | 186 | 27,800 |
2016/12/26 | 187 | 188 | 185 | 185 | 41,500 |
2016/12/22 | 184 | 188 | 184 | 187 | 57,100 |
2016/12/21 | 188 | 190 | 186 | 186 | 57,200 |
2016/12/20 | 190 | 190 | 186 | 188 | 51,300 |
2016/12/19 | 191 | 191 | 188 | 190 | 65,500 |
2016/12/16 | 187 | 190 | 187 | 190 | 68,100 |
2016/12/15 | 187 | 188 | 185 | 186 | 132,400 |
2016/12/14 | 185 | 186 | 185 | 186 | 20,400 |
2016/12/13 | 184 | 185 | 184 | 185 | 22,600 |
2016/12/12 | 190 | 190 | 183 | 185 | 87,200 |
2016/12/09 | 186 | 189 | 185 | 188 | 61,300 |
2016/12/08 | 187 | 188 | 185 | 187 | 38,000 |
2016/12/07 | 188 | 188 | 185 | 187 | 35,600 |
2016/12/06 | 185 | 188 | 185 | 187 | 58,500 |
2016/12/05 | 187 | 187 | 183 | 185 | 32,100 |
2016/12/02 | 185 | 186 | 184 | 185 | 24,900 |
2016/12/01 | 185 | 188 | 183 | 183 | 79,700 |
2016/11/30 | 183 | 185 | 183 | 185 | 18,200 |
2016/11/29 | 186 | 186 | 184 | 184 | 26,900 |
2016/11/28 | 184 | 184 | 182 | 183 | 18,400 |
2016/11/25 | 186 | 188 | 183 | 184 | 41,400 |
2016/11/24 | 187 | 187 | 184 | 186 | 30,300 |
2016/11/22 | 189 | 189 | 185 | 187 | 32,600 |
2016/11/21 | 191 | 191 | 188 | 190 | 23,200 |
2016/11/18 | 187 | 189 | 185 | 188 | 38,400 |
2016/11/17 | 183 | 186 | 183 | 186 | 19,700 |
2016/11/16 | 187 | 187 | 183 | 185 | 19,100 |
2016/11/15 | 180 | 185 | 179 | 184 | 75,200 |
2016/11/14 | 187 | 196 | 182 | 183 | 262,900 |
2016/11/11 | 171 | 177 | 169 | 172 | 52,000 |
2016/11/10 | 168 | 172 | 167 | 172 | 19,700 |
2016/11/09 | 175 | 175 | 159 | 160 | 88,700 |
2016/11/08 | 168 | 170 | 168 | 170 | 8,300 |
2016/11/07 | 171 | 171 | 168 | 168 | 14,500 |
2016/11/04 | 163 | 171 | 162 | 166 | 39,100 |
2016/11/02 | 168 | 170 | 165 | 165 | 35,400 |
2016/11/01 | 168 | 172 | 168 | 171 | 17,100 |
2016/10/31 | 174 | 174 | 167 | 168 | 29,500 |
2016/10/28 | 169 | 173 | 169 | 172 | 27,600 |
2016/10/27 | 175 | 175 | 166 | 168 | 71,200 |
2016/10/26 | 170 | 177 | 170 | 175 | 80,000 |
2016/10/25 | 169 | 169 | 167 | 169 | 23,700 |
2016/10/24 | 165 | 168 | 165 | 168 | 6,500 |
2016/10/21 | 168 | 168 | 165 | 167 | 16,100 |
2016/10/20 | 165 | 167 | 164 | 167 | 16,100 |
2016/10/19 | 168 | 168 | 165 | 165 | 44,100 |
2016/10/18 | 166 | 167 | 165 | 166 | 38,300 |
2016/10/17 | 162 | 165 | 161 | 164 | 13,900 |
2016/10/14 | 161 | 163 | 160 | 161 | 6,700 |
2016/10/13 | 162 | 164 | 161 | 163 | 14,100 |
2016/10/12 | 162 | 163 | 162 | 163 | 7,500 |
2016/10/11 | 164 | 164 | 160 | 164 | 19,500 |
2016/10/07 | 162 | 164 | 162 | 163 | 6,600 |
2016/10/06 | 163 | 164 | 162 | 163 | 9,900 |
2016/10/05 | 163 | 163 | 161 | 163 | 12,500 |
2016/10/04 | 160 | 163 | 160 | 163 | 14,800 |
2016/10/03 | 163 | 163 | 161 | 162 | 5,200 |
2016/09/30 | 160 | 164 | 159 | 162 | 13,900 |
2016/09/29 | 162 | 163 | 161 | 163 | 8,400 |
2016/09/28 | 162 | 163 | 159 | 162 | 15,800 |
2016/09/27 | 163 | 163 | 153 | 163 | 77,800 |
2016/09/26 | 163 | 165 | 162 | 164 | 60,300 |
2016/09/23 | 160 | 162 | 160 | 162 | 40,000 |
2016/09/21 | 159 | 160 | 158 | 160 | 24,100 |
2016/09/20 | 156 | 158 | 156 | 157 | 12,800 |
2016/09/16 | 154 | 156 | 154 | 156 | 6,600 |
2016/09/15 | 155 | 156 | 155 | 155 | 6,500 |
2016/09/14 | 154 | 156 | 153 | 154 | 16,700 |
2016/09/13 | 157 | 157 | 154 | 154 | 13,900 |
2016/09/12 | 153 | 157 | 153 | 157 | 19,900 |
2016/09/09 | 158 | 158 | 157 | 157 | 16,300 |
2016/09/08 | 158 | 158 | 156 | 158 | 9,800 |
2016/09/07 | 158 | 158 | 156 | 158 | 8,700 |
2016/09/06 | 156 | 158 | 155 | 158 | 7,400 |
2016/09/05 | 159 | 159 | 153 | 156 | 39,200 |
2016/09/02 | 156 | 159 | 155 | 159 | 15,100 |
2016/09/01 | 158 | 158 | 157 | 158 | 8,000 |
2016/08/31 | 158 | 158 | 156 | 158 | 18,600 |
2016/08/30 | 159 | 159 | 158 | 158 | 8,700 |
2016/08/29 | 159 | 159 | 157 | 158 | 4,800 |
2016/08/26 | 159 | 159 | 156 | 157 | 19,000 |
2016/08/25 | 156 | 160 | 156 | 159 | 4,200 |
2016/08/24 | 159 | 159 | 157 | 158 | 8,300 |
2016/08/23 | 160 | 160 | 158 | 158 | 9,000 |
2016/08/22 | 157 | 160 | 157 | 159 | 26,300 |
2016/08/19 | 159 | 160 | 157 | 157 | 13,700 |
2016/08/18 | 156 | 160 | 156 | 157 | 24,800 |
2016/08/17 | 157 | 157 | 155 | 156 | 9,700 |
2016/08/16 | 158 | 158 | 156 | 157 | 11,900 |
2016/08/15 | 157 | 158 | 155 | 157 | 6,100 |
2016/08/12 | 159 | 159 | 157 | 157 | 3,300 |
2016/08/10 | 157 | 158 | 155 | 158 | 7,200 |
2016/08/09 | 158 | 158 | 150 | 158 | 19,400 |
2016/08/08 | 154 | 157 | 154 | 157 | 6,100 |
2016/08/05 | 157 | 157 | 155 | 155 | 4,400 |
2016/08/04 | 157 | 157 | 155 | 157 | 7,300 |
2016/08/03 | 156 | 157 | 155 | 155 | 6,400 |
2016/08/02 | 156 | 158 | 156 | 157 | 4,100 |
2016/08/01 | 157 | 157 | 156 | 156 | 4,200 |
2016/07/29 | 157 | 157 | 156 | 157 | 6,500 |
2016/07/28 | 156 | 158 | 155 | 157 | 11,600 |
2016/07/27 | 157 | 158 | 156 | 157 | 13,200 |
2016/07/26 | 159 | 159 | 156 | 156 | 43,100 |
2016/07/25 | 159 | 159 | 157 | 159 | 6,200 |
2016/07/22 | 156 | 159 | 155 | 158 | 10,200 |
2016/07/21 | 157 | 160 | 157 | 158 | 10,900 |
2016/07/20 | 161 | 161 | 155 | 156 | 75,200 |
2016/07/19 | 159 | 161 | 158 | 161 | 29,600 |
2016/07/15 | 156 | 158 | 156 | 157 | 17,200 |
2016/07/14 | 153 | 156 | 152 | 155 | 16,500 |
2016/07/13 | 158 | 158 | 146 | 152 | 23,900 |
2016/07/12 | 157 | 157 | 154 | 156 | 13,700 |
2016/07/11 | 152 | 158 | 152 | 155 | 20,800 |
2016/07/08 | 154 | 154 | 150 | 151 | 7,600 |
2016/07/07 | 152 | 153 | 151 | 151 | 7,800 |
2016/07/06 | 156 | 156 | 151 | 153 | 26,700 |
2016/07/05 | 154 | 157 | 154 | 157 | 22,100 |
2016/07/04 | 152 | 158 | 148 | 154 | 54,800 |
2016/07/01 | 151 | 151 | 149 | 149 | 6,700 |
2016/06/30 | 153 | 153 | 149 | 149 | 11,300 |
2016/06/29 | 148 | 150 | 147 | 150 | 26,000 |
2016/06/28 | 145 | 148 | 144 | 148 | 22,400 |
2016/06/27 | 141 | 145 | 140 | 143 | 28,400 |
2016/06/24 | 148 | 148 | 138 | 139 | 37,700 |
2016/06/23 | 149 | 150 | 147 | 149 | 20,200 |
2016/06/22 | 148 | 149 | 147 | 148 | 17,700 |
2016/06/21 | 149 | 149 | 148 | 149 | 38,700 |
2016/06/20 | 150 | 150 | 148 | 149 | 13,700 |
2016/06/17 | 147 | 148 | 145 | 147 | 43,400 |
2016/06/16 | 151 | 151 | 146 | 147 | 42,500 |
2016/06/15 | 150 | 151 | 149 | 150 | 7,100 |
2016/06/14 | 153 | 154 | 143 | 150 | 44,100 |
2016/06/13 | 154 | 154 | 153 | 153 | 20,000 |
2016/06/10 | 156 | 156 | 155 | 155 | 17,100 |
2016/06/09 | 154 | 156 | 154 | 156 | 11,800 |
2016/06/08 | 156 | 156 | 154 | 156 | 10,900 |
2016/06/07 | 155 | 156 | 154 | 156 | 4,900 |
2016/06/06 | 155 | 155 | 153 | 155 | 11,500 |
2016/06/03 | 153 | 155 | 153 | 155 | 13,700 |
2016/06/02 | 155 | 156 | 153 | 153 | 17,500 |
2016/06/01 | 154 | 157 | 154 | 155 | 8,500 |
2016/05/31 | 156 | 157 | 154 | 154 | 29,200 |
2016/05/30 | 156 | 158 | 155 | 157 | 10,800 |
2016/05/27 | 157 | 157 | 154 | 155 | 26,300 |
2016/05/26 | 156 | 157 | 155 | 155 | 30,300 |
2016/05/25 | 156 | 158 | 155 | 155 | 8,900 |
2016/05/24 | 156 | 157 | 155 | 155 | 23,700 |
2016/05/23 | 157 | 158 | 156 | 156 | 14,700 |
2016/05/20 | 157 | 159 | 156 | 157 | 14,600 |
2016/05/19 | 159 | 159 | 157 | 158 | 10,000 |
2016/05/18 | 157 | 158 | 157 | 157 | 26,300 |
2016/05/17 | 158 | 158 | 156 | 157 | 39,100 |
2016/05/16 | 157 | 158 | 156 | 156 | 22,600 |
2016/05/13 | 160 | 160 | 157 | 159 | 25,600 |
2016/05/12 | 160 | 160 | 159 | 160 | 5,800 |
2016/05/11 | 162 | 163 | 161 | 162 | 8,900 |
2016/05/10 | 160 | 162 | 159 | 161 | 13,300 |
2016/05/09 | 158 | 159 | 157 | 159 | 9,200 |
2016/05/06 | 158 | 158 | 157 | 157 | 11,500 |
2016/05/02 | 160 | 160 | 157 | 158 | 25,600 |
2016/04/28 | 164 | 167 | 161 | 162 | 32,200 |
2016/04/27 | 164 | 165 | 163 | 164 | 16,700 |
2016/04/26 | 165 | 166 | 162 | 164 | 28,100 |
2016/04/25 | 165 | 165 | 163 | 165 | 10,100 |
2016/04/22 | 161 | 166 | 161 | 165 | 33,100 |
2016/04/21 | 162 | 163 | 160 | 163 | 34,800 |
2016/04/20 | 163 | 164 | 160 | 160 | 17,400 |
2016/04/19 | 161 | 162 | 159 | 162 | 17,500 |
2016/04/18 | 161 | 161 | 158 | 159 | 26,000 |
2016/04/15 | 160 | 162 | 159 | 161 | 35,600 |
2016/04/14 | 165 | 165 | 159 | 161 | 24,600 |
2016/04/13 | 160 | 161 | 159 | 160 | 9,100 |
2016/04/12 | 157 | 161 | 156 | 156 | 27,300 |
2016/04/11 | 159 | 160 | 156 | 157 | 16,800 |
2016/04/08 | 159 | 161 | 158 | 160 | 14,900 |
2016/04/07 | 161 | 164 | 160 | 161 | 12,100 |
2016/04/06 | 160 | 163 | 159 | 160 | 22,700 |
2016/04/05 | 162 | 168 | 161 | 162 | 21,300 |
2016/04/04 | 166 | 167 | 165 | 167 | 25,700 |
2016/04/01 | 174 | 175 | 163 | 166 | 49,400 |
2016/03/31 | 176 | 176 | 175 | 175 | 25,500 |
2016/03/30 | 177 | 177 | 176 | 176 | 11,200 |
2016/03/29 | 178 | 178 | 176 | 178 | 21,000 |
2016/03/28 | 181 | 182 | 179 | 181 | 32,800 |
2016/03/25 | 182 | 182 | 178 | 181 | 10,600 |
2016/03/24 | 180 | 182 | 178 | 181 | 31,600 |
2016/03/23 | 179 | 181 | 179 | 180 | 21,100 |
2016/03/22 | 180 | 180 | 178 | 179 | 14,200 |
2016/03/18 | 178 | 179 | 174 | 177 | 33,700 |
2016/03/17 | 180 | 182 | 177 | 178 | 41,500 |
2016/03/16 | 179 | 182 | 179 | 179 | 18,300 |
2016/03/15 | 178 | 182 | 178 | 179 | 33,400 |
2016/03/14 | 180 | 181 | 175 | 178 | 34,800 |
2016/03/11 | 175 | 179 | 175 | 178 | 43,000 |
2016/03/10 | 176 | 178 | 174 | 177 | 16,800 |
2016/03/09 | 172 | 177 | 172 | 176 | 51,200 |
2016/03/08 | 178 | 179 | 174 | 178 | 44,000 |
2016/03/07 | 178 | 182 | 177 | 179 | 47,400 |
2016/03/04 | 177 | 179 | 176 | 178 | 60,400 |
2016/03/03 | 181 | 184 | 175 | 179 | 311,400 |
2016/03/02 | 166 | 187 | 162 | 180 | 837,400 |
2016/03/01 | 158 | 160 | 157 | 159 | 22,700 |
2016/02/29 | 161 | 162 | 159 | 159 | 30,300 |
2016/02/26 | 163 | 163 | 161 | 162 | 14,000 |
2016/02/25 | 160 | 163 | 160 | 163 | 11,000 |
2016/02/24 | 159 | 161 | 159 | 160 | 14,800 |
2016/02/23 | 162 | 164 | 161 | 161 | 12,600 |
2016/02/22 | 161 | 168 | 161 | 162 | 75,200 |
2016/02/19 | 153 | 161 | 153 | 161 | 43,800 |
2016/02/18 | 152 | 157 | 152 | 153 | 33,000 |
2016/02/17 | 151 | 155 | 148 | 149 | 23,400 |
2016/02/16 | 150 | 152 | 148 | 149 | 26,500 |
2016/02/15 | 148 | 152 | 147 | 150 | 48,400 |
2016/02/12 | 148 | 150 | 144 | 144 | 80,300 |
2016/02/10 | 165 | 165 | 155 | 155 | 37,300 |
2016/02/09 | 167 | 167 | 160 | 162 | 43,800 |
2016/02/08 | 165 | 167 | 165 | 167 | 12,900 |
2016/02/05 | 167 | 168 | 165 | 165 | 29,400 |
2016/02/04 | 168 | 171 | 168 | 168 | 36,100 |
2016/02/03 | 171 | 171 | 168 | 169 | 17,700 |
2016/02/02 | 174 | 175 | 172 | 172 | 13,100 |
2016/02/01 | 172 | 176 | 172 | 175 | 29,700 |
2016/01/29 | 167 | 169 | 166 | 169 | 36,200 |
2016/01/28 | 167 | 168 | 166 | 168 | 28,900 |
2016/01/27 | 167 | 169 | 167 | 167 | 20,600 |
2016/01/26 | 165 | 167 | 165 | 165 | 30,100 |
2016/01/25 | 169 | 169 | 165 | 169 | 39,600 |
2016/01/22 | 163 | 167 | 163 | 167 | 41,700 |
2016/01/21 | 167 | 171 | 162 | 162 | 67,800 |
2016/01/20 | 171 | 173 | 166 | 166 | 59,300 |
2016/01/19 | 172 | 174 | 171 | 171 | 23,200 |
2016/01/18 | 176 | 176 | 171 | 173 | 48,600 |
2016/01/15 | 178 | 180 | 175 | 176 | 24,700 |
2016/01/14 | 180 | 180 | 176 | 177 | 26,700 |
2016/01/13 | 179 | 183 | 179 | 181 | 9,000 |
2016/01/12 | 182 | 185 | 178 | 178 | 33,300 |
2016/01/08 | 185 | 185 | 182 | 182 | 15,000 |
2016/01/07 | 187 | 188 | 185 | 185 | 26,900 |
2016/01/06 | 185 | 188 | 185 | 187 | 22,500 |
2016/01/05 | 186 | 188 | 185 | 185 | 10,900 |
2016/01/04 | 189 | 190 | 185 | 186 | 20,900 |