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 |
---|---|---|---|---|---|
2017/12/29 | 295 | 297 | 293 | 293 | 41,800 |
2017/12/28 | 297 | 298 | 293 | 293 | 49,900 |
2017/12/27 | 289 | 299 | 288 | 297 | 73,300 |
2017/12/26 | 288 | 292 | 288 | 290 | 73,000 |
2017/12/25 | 291 | 294 | 290 | 291 | 85,700 |
2017/12/22 | 292 | 299 | 292 | 293 | 129,200 |
2017/12/21 | 293 | 295 | 290 | 293 | 56,700 |
2017/12/20 | 293 | 295 | 291 | 293 | 42,700 |
2017/12/19 | 295 | 295 | 290 | 290 | 54,300 |
2017/12/18 | 296 | 297 | 293 | 293 | 82,000 |
2017/12/15 | 300 | 302 | 291 | 295 | 181,200 |
2017/12/14 | 288 | 296 | 287 | 295 | 104,100 |
2017/12/13 | 288 | 290 | 288 | 288 | 41,300 |
2017/12/12 | 291 | 292 | 287 | 289 | 75,300 |
2017/12/11 | 289 | 291 | 286 | 290 | 58,200 |
2017/12/08 | 292 | 297 | 289 | 289 | 114,700 |
2017/12/07 | 290 | 300 | 290 | 293 | 133,200 |
2017/12/06 | 300 | 305 | 289 | 289 | 225,300 |
2017/12/05 | 292 | 295 | 286 | 293 | 152,200 |
2017/12/04 | 290 | 295 | 288 | 292 | 90,400 |
2017/12/01 | 287 | 297 | 285 | 292 | 183,600 |
2017/11/30 | 293 | 295 | 285 | 287 | 92,900 |
2017/11/29 | 288 | 296 | 285 | 295 | 167,200 |
2017/11/28 | 286 | 287 | 279 | 284 | 198,000 |
2017/11/27 | 295 | 301 | 288 | 289 | 280,500 |
2017/11/24 | 300 | 319 | 295 | 297 | 784,200 |
2017/11/22 | 298 | 308 | 291 | 295 | 470,600 |
2017/11/21 | 291 | 311 | 282 | 302 | 840,700 |
2017/11/20 | 292 | 299 | 282 | 288 | 843,200 |
2017/11/17 | 270 | 317 | 270 | 292 | 3,795,600 |
2017/11/16 | 262 | 272 | 262 | 265 | 211,500 |
2017/11/15 | 275 | 275 | 266 | 270 | 385,400 |
2017/11/14 | 270 | 275 | 265 | 275 | 527,500 |
2017/11/13 | 260 | 273 | 252 | 265 | 983,000 |
2017/11/10 | 245 | 263 | 239 | 249 | 1,316,700 |
2017/11/09 | 239 | 242 | 234 | 237 | 216,300 |
2017/11/08 | 233 | 237 | 232 | 233 | 38,000 |
2017/11/07 | 232 | 234 | 229 | 233 | 41,200 |
2017/11/06 | 236 | 236 | 232 | 232 | 32,100 |
2017/11/02 | 238 | 238 | 234 | 236 | 81,500 |
2017/11/01 | 233 | 237 | 233 | 237 | 88,500 |
2017/10/31 | 235 | 235 | 230 | 233 | 64,000 |
2017/10/30 | 232 | 232 | 229 | 232 | 99,300 |
2017/10/27 | 231 | 232 | 228 | 230 | 47,500 |
2017/10/26 | 229 | 231 | 228 | 231 | 41,800 |
2017/10/25 | 230 | 232 | 227 | 229 | 81,800 |
2017/10/24 | 224 | 232 | 223 | 229 | 155,500 |
2017/10/23 | 221 | 224 | 220 | 223 | 46,200 |
2017/10/20 | 225 | 225 | 220 | 220 | 86,900 |
2017/10/19 | 225 | 225 | 222 | 224 | 101,400 |
2017/10/18 | 228 | 229 | 226 | 226 | 67,200 |
2017/10/17 | 230 | 231 | 228 | 229 | 53,700 |
2017/10/16 | 230 | 231 | 228 | 228 | 117,400 |
2017/10/13 | 232 | 232 | 229 | 230 | 64,500 |
2017/10/12 | 229 | 232 | 227 | 229 | 78,200 |
2017/10/11 | 231 | 231 | 226 | 229 | 95,300 |
2017/10/10 | 227 | 230 | 224 | 229 | 91,700 |
2017/10/06 | 230 | 230 | 226 | 227 | 102,800 |
2017/10/05 | 238 | 238 | 224 | 227 | 350,900 |
2017/10/04 | 238 | 239 | 234 | 239 | 254,500 |
2017/10/03 | 234 | 245 | 233 | 234 | 479,600 |
2017/10/02 | 237 | 241 | 231 | 236 | 698,600 |
2017/09/29 | 222 | 266 | 222 | 235 | 5,060,100 |
2017/09/28 | 216 | 216 | 211 | 215 | 64,800 |
2017/09/27 | 212 | 216 | 212 | 216 | 27,200 |
2017/09/26 | 214 | 214 | 212 | 214 | 23,900 |
2017/09/25 | 212 | 214 | 210 | 214 | 25,300 |
2017/09/22 | 212 | 212 | 209 | 211 | 38,900 |
2017/09/21 | 215 | 216 | 211 | 213 | 47,700 |
2017/09/20 | 212 | 214 | 211 | 214 | 53,300 |
2017/09/19 | 211 | 213 | 208 | 211 | 74,200 |
2017/09/15 | 210 | 211 | 209 | 211 | 17,100 |
2017/09/14 | 211 | 214 | 208 | 210 | 59,800 |
2017/09/13 | 208 | 213 | 206 | 212 | 78,900 |
2017/09/12 | 208 | 209 | 207 | 208 | 42,400 |
2017/09/11 | 207 | 208 | 205 | 207 | 35,500 |
2017/09/08 | 206 | 208 | 206 | 206 | 31,800 |
2017/09/07 | 207 | 207 | 205 | 206 | 16,300 |
2017/09/06 | 206 | 206 | 204 | 205 | 21,800 |
2017/09/05 | 206 | 207 | 206 | 207 | 43,200 |
2017/09/04 | 207 | 208 | 205 | 205 | 27,100 |
2017/09/01 | 209 | 209 | 205 | 209 | 28,400 |
2017/08/31 | 208 | 208 | 207 | 208 | 18,900 |
2017/08/30 | 208 | 208 | 206 | 208 | 21,900 |
2017/08/29 | 206 | 206 | 204 | 206 | 14,500 |
2017/08/28 | 207 | 207 | 206 | 206 | 24,800 |
2017/08/25 | 207 | 207 | 206 | 207 | 25,000 |
2017/08/24 | 206 | 208 | 206 | 207 | 9,800 |
2017/08/23 | 207 | 208 | 205 | 206 | 53,700 |
2017/08/22 | 206 | 207 | 203 | 206 | 46,600 |
2017/08/21 | 205 | 208 | 205 | 207 | 53,900 |
2017/08/18 | 213 | 213 | 206 | 207 | 139,000 |
2017/08/17 | 217 | 218 | 213 | 214 | 70,800 |
2017/08/16 | 219 | 219 | 215 | 215 | 170,700 |
2017/08/15 | 209 | 218 | 209 | 216 | 159,500 |
2017/08/14 | 201 | 211 | 200 | 210 | 91,000 |
2017/08/10 | 205 | 207 | 202 | 207 | 43,700 |
2017/08/09 | 210 | 210 | 205 | 205 | 82,800 |
2017/08/08 | 211 | 212 | 209 | 211 | 33,200 |
2017/08/07 | 210 | 211 | 210 | 211 | 54,200 |
2017/08/04 | 207 | 209 | 206 | 209 | 39,600 |
2017/08/03 | 209 | 210 | 207 | 208 | 27,600 |
2017/08/02 | 207 | 210 | 206 | 209 | 81,100 |
2017/08/01 | 207 | 209 | 206 | 208 | 51,500 |
2017/07/31 | 208 | 209 | 206 | 207 | 49,000 |
2017/07/28 | 207 | 209 | 205 | 206 | 89,900 |
2017/07/27 | 211 | 212 | 208 | 208 | 113,400 |
2017/07/26 | 205 | 210 | 205 | 210 | 190,600 |
2017/07/25 | 203 | 205 | 200 | 205 | 190,700 |
2017/07/24 | 200 | 203 | 199 | 203 | 70,900 |
2017/07/21 | 200 | 202 | 198 | 201 | 49,400 |
2017/07/20 | 200 | 201 | 199 | 201 | 25,500 |
2017/07/19 | 199 | 200 | 199 | 199 | 34,400 |
2017/07/18 | 201 | 202 | 199 | 200 | 93,400 |
2017/07/14 | 201 | 201 | 200 | 200 | 27,700 |
2017/07/13 | 203 | 203 | 199 | 202 | 74,100 |
2017/07/12 | 203 | 204 | 202 | 203 | 16,400 |
2017/07/11 | 202 | 204 | 202 | 203 | 17,600 |
2017/07/10 | 202 | 205 | 201 | 203 | 52,200 |
2017/07/07 | 203 | 204 | 202 | 202 | 28,200 |
2017/07/06 | 202 | 204 | 202 | 203 | 20,100 |
2017/07/05 | 202 | 204 | 202 | 202 | 17,100 |
2017/07/04 | 203 | 205 | 202 | 203 | 30,200 |
2017/07/03 | 204 | 205 | 203 | 203 | 27,800 |
2017/06/30 | 202 | 206 | 192 | 204 | 114,900 |
2017/06/29 | 204 | 204 | 202 | 202 | 8,400 |
2017/06/28 | 203 | 204 | 203 | 203 | 24,900 |
2017/06/27 | 202 | 203 | 202 | 202 | 5,300 |
2017/06/26 | 203 | 203 | 202 | 202 | 13,900 |
2017/06/23 | 200 | 204 | 200 | 203 | 12,000 |
2017/06/22 | 201 | 203 | 199 | 202 | 19,400 |
2017/06/21 | 202 | 203 | 201 | 202 | 19,400 |
2017/06/20 | 202 | 204 | 201 | 202 | 53,400 |
2017/06/19 | 199 | 202 | 199 | 202 | 43,700 |
2017/06/16 | 198 | 200 | 198 | 199 | 17,900 |
2017/06/15 | 199 | 202 | 198 | 198 | 41,500 |
2017/06/14 | 199 | 200 | 199 | 199 | 20,900 |
2017/06/13 | 197 | 200 | 197 | 198 | 20,200 |
2017/06/12 | 196 | 201 | 196 | 200 | 32,700 |
2017/06/09 | 195 | 199 | 195 | 198 | 36,500 |
2017/06/08 | 196 | 198 | 195 | 195 | 17,800 |
2017/06/07 | 196 | 197 | 195 | 196 | 26,200 |
2017/06/06 | 199 | 199 | 196 | 196 | 49,600 |
2017/06/05 | 203 | 203 | 199 | 199 | 27,500 |
2017/06/02 | 201 | 203 | 198 | 202 | 36,900 |
2017/06/01 | 202 | 202 | 198 | 198 | 76,900 |
2017/05/31 | 205 | 205 | 202 | 202 | 64,400 |
2017/05/30 | 204 | 206 | 204 | 205 | 50,900 |
2017/05/29 | 203 | 207 | 203 | 204 | 74,600 |
2017/05/26 | 201 | 203 | 201 | 201 | 6,500 |
2017/05/25 | 203 | 204 | 201 | 201 | 48,300 |
2017/05/24 | 201 | 204 | 200 | 202 | 17,000 |
2017/05/23 | 199 | 201 | 197 | 201 | 75,300 |
2017/05/22 | 203 | 203 | 199 | 199 | 23,300 |
2017/05/19 | 201 | 204 | 200 | 203 | 14,100 |
2017/05/18 | 199 | 202 | 196 | 202 | 32,800 |
2017/05/17 | 200 | 201 | 198 | 199 | 39,600 |
2017/05/16 | 202 | 204 | 198 | 199 | 64,100 |
2017/05/15 | 211 | 211 | 201 | 201 | 53,100 |
2017/05/12 | 212 | 215 | 207 | 207 | 110,200 |
2017/05/11 | 218 | 220 | 217 | 220 | 20,100 |
2017/05/10 | 221 | 222 | 218 | 218 | 24,100 |
2017/05/09 | 215 | 221 | 215 | 221 | 51,400 |
2017/05/08 | 214 | 218 | 214 | 218 | 17,600 |
2017/05/02 | 211 | 215 | 211 | 214 | 14,200 |
2017/05/01 | 209 | 213 | 208 | 212 | 17,100 |
2017/04/28 | 209 | 212 | 208 | 208 | 33,500 |
2017/04/27 | 207 | 209 | 207 | 208 | 21,700 |
2017/04/26 | 206 | 208 | 206 | 207 | 7,100 |
2017/04/25 | 203 | 208 | 203 | 206 | 19,800 |
2017/04/24 | 204 | 204 | 201 | 203 | 12,200 |
2017/04/21 | 200 | 204 | 200 | 204 | 17,500 |
2017/04/20 | 200 | 204 | 197 | 201 | 28,800 |
2017/04/19 | 201 | 204 | 200 | 201 | 25,300 |
2017/04/18 | 204 | 206 | 202 | 203 | 10,300 |
2017/04/17 | 201 | 202 | 199 | 202 | 15,700 |
2017/04/14 | 195 | 201 | 195 | 201 | 19,700 |
2017/04/13 | 200 | 203 | 198 | 200 | 25,600 |
2017/04/12 | 201 | 207 | 201 | 203 | 26,500 |
2017/04/11 | 204 | 205 | 204 | 204 | 6,000 |
2017/04/10 | 200 | 207 | 200 | 205 | 28,400 |
2017/04/07 | 197 | 204 | 197 | 202 | 25,400 |
2017/04/06 | 203 | 203 | 197 | 198 | 40,600 |
2017/04/05 | 205 | 209 | 204 | 205 | 21,100 |
2017/04/04 | 212 | 212 | 205 | 209 | 34,600 |
2017/04/03 | 216 | 217 | 211 | 213 | 48,300 |
2017/03/31 | 222 | 222 | 216 | 216 | 41,200 |
2017/03/30 | 218 | 223 | 216 | 223 | 25,600 |
2017/03/29 | 217 | 219 | 216 | 218 | 16,200 |
2017/03/28 | 218 | 220 | 217 | 220 | 18,100 |
2017/03/27 | 219 | 220 | 216 | 218 | 38,600 |
2017/03/24 | 220 | 220 | 216 | 219 | 16,400 |
2017/03/23 | 221 | 221 | 218 | 218 | 27,600 |
2017/03/22 | 222 | 223 | 221 | 221 | 25,300 |
2017/03/21 | 223 | 225 | 223 | 223 | 33,600 |
2017/03/17 | 223 | 225 | 223 | 223 | 43,500 |
2017/03/16 | 224 | 224 | 221 | 224 | 76,900 |
2017/03/15 | 226 | 227 | 224 | 225 | 71,300 |
2017/03/14 | 227 | 227 | 223 | 225 | 99,300 |
2017/03/13 | 219 | 226 | 218 | 225 | 199,700 |
2017/03/10 | 220 | 220 | 218 | 219 | 34,500 |
2017/03/09 | 217 | 219 | 217 | 218 | 31,900 |
2017/03/08 | 217 | 219 | 216 | 218 | 51,600 |
2017/03/07 | 215 | 217 | 215 | 217 | 31,000 |
2017/03/06 | 217 | 217 | 216 | 216 | 18,100 |
2017/03/03 | 216 | 219 | 216 | 217 | 44,500 |
2017/03/02 | 220 | 220 | 217 | 218 | 33,700 |
2017/03/01 | 218 | 219 | 217 | 219 | 24,000 |
2017/02/28 | 216 | 218 | 215 | 217 | 36,200 |
2017/02/27 | 219 | 219 | 217 | 217 | 24,300 |
2017/02/24 | 217 | 220 | 217 | 219 | 31,300 |
2017/02/23 | 219 | 219 | 218 | 219 | 14,500 |
2017/02/22 | 220 | 220 | 218 | 219 | 24,000 |
2017/02/21 | 219 | 220 | 218 | 220 | 34,900 |
2017/02/20 | 217 | 219 | 217 | 219 | 49,300 |
2017/02/17 | 218 | 218 | 216 | 217 | 32,600 |
2017/02/16 | 216 | 219 | 216 | 217 | 71,600 |
2017/02/15 | 217 | 218 | 215 | 216 | 43,200 |
2017/02/14 | 215 | 217 | 214 | 216 | 38,200 |
2017/02/13 | 220 | 220 | 212 | 214 | 136,800 |
2017/02/10 | 222 | 223 | 217 | 220 | 93,400 |
2017/02/09 | 221 | 222 | 220 | 221 | 71,300 |
2017/02/08 | 220 | 222 | 219 | 221 | 65,300 |
2017/02/07 | 223 | 225 | 219 | 221 | 212,300 |
2017/02/06 | 211 | 220 | 211 | 219 | 168,800 |
2017/02/03 | 211 | 212 | 208 | 210 | 145,000 |
2017/02/02 | 212 | 213 | 208 | 209 | 117,700 |
2017/02/01 | 211 | 214 | 210 | 211 | 159,800 |
2017/01/31 | 205 | 212 | 205 | 212 | 135,100 |
2017/01/30 | 207 | 210 | 206 | 206 | 91,400 |
2017/01/27 | 202 | 207 | 202 | 207 | 93,200 |
2017/01/26 | 201 | 203 | 201 | 201 | 33,500 |
2017/01/25 | 200 | 202 | 199 | 199 | 53,700 |
2017/01/24 | 204 | 204 | 198 | 200 | 63,500 |
2017/01/23 | 204 | 204 | 202 | 204 | 19,400 |
2017/01/20 | 203 | 203 | 200 | 201 | 22,400 |
2017/01/19 | 199 | 201 | 198 | 201 | 26,900 |
2017/01/18 | 199 | 200 | 196 | 198 | 46,500 |
2017/01/17 | 201 | 201 | 196 | 199 | 128,900 |
2017/01/16 | 209 | 209 | 202 | 202 | 70,200 |
2017/01/13 | 202 | 204 | 201 | 203 | 91,500 |
2017/01/12 | 208 | 208 | 203 | 205 | 245,100 |
2017/01/11 | 210 | 238 | 210 | 211 | 1,663,600 |
2017/01/10 | 195 | 204 | 193 | 203 | 233,300 |
2017/01/06 | 192 | 195 | 192 | 194 | 26,800 |
2017/01/05 | 195 | 195 | 192 | 194 | 43,700 |
2017/01/04 | 191 | 194 | 190 | 194 | 81,600 |