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 |
---|---|---|---|---|---|
2018/12/28 | 227 | 252 | 227 | 245 | 114,500 |
2018/12/27 | 233 | 237 | 228 | 235 | 84,800 |
2018/12/26 | 210 | 226 | 210 | 223 | 112,500 |
2018/12/25 | 216 | 221 | 200 | 205 | 161,300 |
2018/12/21 | 222 | 234 | 215 | 228 | 140,800 |
2018/12/20 | 228 | 242 | 226 | 226 | 102,200 |
2018/12/19 | 228 | 235 | 225 | 232 | 42,500 |
2018/12/18 | 236 | 236 | 228 | 229 | 68,600 |
2018/12/17 | 238 | 239 | 234 | 236 | 30,300 |
2018/12/14 | 241 | 246 | 239 | 241 | 60,300 |
2018/12/13 | 241 | 248 | 237 | 244 | 94,500 |
2018/12/12 | 231 | 239 | 229 | 235 | 54,800 |
2018/12/11 | 231 | 234 | 227 | 229 | 44,900 |
2018/12/10 | 232 | 237 | 232 | 233 | 41,000 |
2018/12/07 | 237 | 245 | 235 | 235 | 53,800 |
2018/12/06 | 240 | 240 | 232 | 237 | 68,800 |
2018/12/05 | 238 | 245 | 237 | 240 | 77,200 |
2018/12/04 | 249 | 250 | 242 | 244 | 54,100 |
2018/12/03 | 249 | 251 | 245 | 249 | 55,300 |
2018/11/30 | 251 | 251 | 244 | 250 | 63,300 |
2018/11/29 | 250 | 252 | 248 | 251 | 51,000 |
2018/11/28 | 240 | 252 | 238 | 252 | 109,100 |
2018/11/27 | 230 | 237 | 229 | 235 | 62,100 |
2018/11/26 | 231 | 235 | 229 | 230 | 80,500 |
2018/11/22 | 228 | 233 | 228 | 232 | 29,800 |
2018/11/21 | 224 | 235 | 224 | 230 | 51,200 |
2018/11/20 | 228 | 231 | 227 | 229 | 36,400 |
2018/11/19 | 228 | 237 | 227 | 230 | 74,000 |
2018/11/16 | 231 | 234 | 227 | 228 | 83,500 |
2018/11/15 | 227 | 233 | 224 | 233 | 82,600 |
2018/11/14 | 231 | 238 | 228 | 229 | 72,900 |
2018/11/13 | 236 | 237 | 231 | 231 | 103,500 |
2018/11/12 | 225 | 243 | 225 | 240 | 239,700 |
2018/11/09 | 255 | 259 | 254 | 257 | 80,500 |
2018/11/08 | 254 | 258 | 253 | 258 | 56,100 |
2018/11/07 | 252 | 254 | 248 | 250 | 71,300 |
2018/11/06 | 250 | 254 | 248 | 250 | 79,600 |
2018/11/05 | 251 | 253 | 248 | 250 | 63,400 |
2018/11/02 | 251 | 253 | 246 | 250 | 92,100 |
2018/11/01 | 242 | 250 | 240 | 247 | 141,300 |
2018/10/31 | 232 | 242 | 232 | 238 | 107,500 |
2018/10/30 | 220 | 237 | 220 | 231 | 187,700 |
2018/10/29 | 226 | 229 | 222 | 223 | 111,600 |
2018/10/26 | 222 | 231 | 222 | 224 | 130,900 |
2018/10/25 | 227 | 227 | 221 | 224 | 104,000 |
2018/10/24 | 231 | 235 | 229 | 232 | 59,100 |
2018/10/23 | 229 | 234 | 229 | 231 | 47,600 |
2018/10/22 | 232 | 235 | 229 | 234 | 39,500 |
2018/10/19 | 230 | 234 | 228 | 232 | 39,200 |
2018/10/18 | 235 | 237 | 231 | 234 | 51,300 |
2018/10/17 | 230 | 234 | 229 | 234 | 81,100 |
2018/10/16 | 224 | 228 | 224 | 227 | 58,100 |
2018/10/15 | 227 | 228 | 224 | 224 | 61,900 |
2018/10/12 | 221 | 227 | 221 | 226 | 71,500 |
2018/10/11 | 225 | 228 | 222 | 224 | 103,900 |
2018/10/10 | 235 | 237 | 231 | 233 | 42,600 |
2018/10/09 | 234 | 235 | 230 | 232 | 41,100 |
2018/10/05 | 238 | 238 | 234 | 236 | 33,000 |
2018/10/04 | 240 | 242 | 237 | 237 | 54,000 |
2018/10/03 | 247 | 248 | 239 | 239 | 72,600 |
2018/10/02 | 248 | 248 | 245 | 246 | 39,000 |
2018/10/01 | 247 | 247 | 245 | 245 | 22,800 |
2018/09/28 | 247 | 248 | 245 | 246 | 58,900 |
2018/09/27 | 248 | 248 | 244 | 244 | 32,600 |
2018/09/26 | 248 | 249 | 245 | 246 | 82,200 |
2018/09/25 | 239 | 246 | 239 | 245 | 72,400 |
2018/09/21 | 236 | 241 | 235 | 240 | 57,600 |
2018/09/20 | 234 | 236 | 231 | 236 | 51,800 |
2018/09/19 | 236 | 237 | 233 | 234 | 69,300 |
2018/09/18 | 233 | 233 | 230 | 231 | 66,500 |
2018/09/14 | 232 | 235 | 230 | 233 | 87,200 |
2018/09/13 | 225 | 233 | 225 | 232 | 70,400 |
2018/09/12 | 230 | 231 | 226 | 227 | 62,800 |
2018/09/11 | 236 | 237 | 223 | 230 | 172,500 |
2018/09/10 | 236 | 239 | 235 | 237 | 36,500 |
2018/09/07 | 235 | 237 | 233 | 235 | 94,900 |
2018/09/06 | 241 | 241 | 237 | 238 | 44,400 |
2018/09/05 | 242 | 244 | 241 | 242 | 52,500 |
2018/09/04 | 245 | 245 | 240 | 241 | 69,800 |
2018/09/03 | 251 | 251 | 243 | 245 | 66,700 |
2018/08/31 | 246 | 251 | 245 | 251 | 73,000 |
2018/08/30 | 251 | 253 | 250 | 250 | 72,900 |
2018/08/29 | 254 | 254 | 251 | 251 | 55,600 |
2018/08/28 | 256 | 259 | 251 | 253 | 96,500 |
2018/08/27 | 251 | 255 | 251 | 254 | 68,200 |
2018/08/24 | 249 | 251 | 247 | 249 | 71,400 |
2018/08/23 | 244 | 248 | 244 | 245 | 69,400 |
2018/08/22 | 240 | 247 | 240 | 246 | 111,200 |
2018/08/21 | 241 | 242 | 238 | 241 | 108,200 |
2018/08/20 | 245 | 248 | 243 | 243 | 100,300 |
2018/08/17 | 250 | 250 | 243 | 244 | 109,300 |
2018/08/16 | 250 | 250 | 242 | 248 | 106,300 |
2018/08/15 | 255 | 256 | 250 | 251 | 88,800 |
2018/08/14 | 249 | 254 | 249 | 253 | 92,100 |
2018/08/13 | 263 | 264 | 247 | 249 | 251,100 |
2018/08/10 | 259 | 260 | 251 | 252 | 145,800 |
2018/08/09 | 258 | 262 | 255 | 260 | 122,800 |
2018/08/08 | 269 | 269 | 258 | 259 | 294,900 |
2018/08/07 | 270 | 276 | 266 | 270 | 236,000 |
2018/08/06 | 274 | 274 | 267 | 267 | 212,000 |
2018/08/03 | 298 | 298 | 271 | 274 | 688,200 |
2018/08/02 | 308 | 320 | 292 | 293 | 1,675,800 |
2018/08/01 | 307 | 312 | 298 | 310 | 712,300 |
2018/07/31 | 293 | 311 | 291 | 303 | 831,700 |
2018/07/30 | 279 | 315 | 279 | 298 | 2,305,700 |
2018/07/27 | 293 | 293 | 278 | 285 | 379,600 |
2018/07/26 | 279 | 295 | 277 | 291 | 609,800 |
2018/07/25 | 285 | 285 | 271 | 277 | 599,400 |
2018/07/24 | 252 | 291 | 252 | 285 | 1,361,100 |
2018/07/23 | 252 | 257 | 252 | 252 | 44,800 |
2018/07/20 | 252 | 257 | 252 | 254 | 47,600 |
2018/07/19 | 255 | 257 | 251 | 254 | 79,600 |
2018/07/18 | 253 | 256 | 251 | 255 | 79,900 |
2018/07/17 | 247 | 251 | 246 | 249 | 50,800 |
2018/07/13 | 251 | 254 | 248 | 250 | 47,900 |
2018/07/12 | 249 | 251 | 248 | 248 | 22,900 |
2018/07/11 | 253 | 253 | 249 | 249 | 33,900 |
2018/07/10 | 253 | 255 | 250 | 254 | 50,400 |
2018/07/09 | 249 | 253 | 246 | 252 | 29,600 |
2018/07/06 | 241 | 248 | 241 | 248 | 52,500 |
2018/07/05 | 249 | 250 | 239 | 241 | 66,300 |
2018/07/04 | 248 | 250 | 246 | 247 | 42,000 |
2018/07/03 | 257 | 258 | 248 | 249 | 72,100 |
2018/07/02 | 261 | 262 | 253 | 254 | 51,300 |
2018/06/29 | 260 | 263 | 256 | 262 | 28,000 |
2018/06/28 | 260 | 263 | 256 | 260 | 50,200 |
2018/06/27 | 260 | 260 | 258 | 259 | 31,400 |
2018/06/26 | 256 | 260 | 255 | 259 | 42,600 |
2018/06/25 | 264 | 266 | 259 | 260 | 56,400 |
2018/06/22 | 264 | 266 | 261 | 266 | 35,100 |
2018/06/21 | 268 | 270 | 266 | 267 | 29,200 |
2018/06/20 | 261 | 268 | 258 | 268 | 92,100 |
2018/06/19 | 265 | 267 | 260 | 262 | 56,500 |
2018/06/18 | 270 | 270 | 262 | 265 | 83,400 |
2018/06/15 | 277 | 277 | 268 | 269 | 68,400 |
2018/06/14 | 278 | 278 | 274 | 275 | 98,000 |
2018/06/13 | 276 | 282 | 276 | 281 | 123,200 |
2018/06/12 | 275 | 276 | 273 | 275 | 55,200 |
2018/06/11 | 271 | 275 | 270 | 274 | 87,400 |
2018/06/08 | 271 | 271 | 268 | 271 | 39,600 |
2018/06/07 | 267 | 272 | 265 | 271 | 116,300 |
2018/06/06 | 264 | 267 | 262 | 264 | 52,700 |
2018/06/05 | 269 | 270 | 260 | 265 | 97,100 |
2018/06/04 | 263 | 269 | 263 | 267 | 65,200 |
2018/06/01 | 261 | 264 | 259 | 262 | 87,000 |
2018/05/31 | 264 | 265 | 262 | 263 | 51,200 |
2018/05/30 | 261 | 264 | 258 | 263 | 85,200 |
2018/05/29 | 275 | 275 | 266 | 267 | 136,200 |
2018/05/28 | 275 | 279 | 271 | 272 | 232,000 |
2018/05/25 | 271 | 292 | 271 | 280 | 760,000 |
2018/05/24 | 276 | 276 | 268 | 269 | 82,100 |
2018/05/23 | 276 | 277 | 271 | 274 | 89,800 |
2018/05/22 | 283 | 283 | 276 | 277 | 96,200 |
2018/05/21 | 281 | 283 | 279 | 279 | 61,600 |
2018/05/18 | 282 | 282 | 279 | 280 | 49,600 |
2018/05/17 | 277 | 280 | 277 | 278 | 53,200 |
2018/05/16 | 282 | 283 | 275 | 277 | 174,200 |
2018/05/15 | 288 | 288 | 280 | 282 | 163,700 |
2018/05/14 | 283 | 286 | 280 | 285 | 195,500 |
2018/05/11 | 302 | 302 | 292 | 295 | 126,900 |
2018/05/10 | 307 | 307 | 300 | 301 | 101,100 |
2018/05/09 | 308 | 309 | 301 | 307 | 163,800 |
2018/05/08 | 291 | 311 | 291 | 309 | 336,200 |
2018/05/07 | 289 | 293 | 287 | 290 | 63,900 |
2018/05/02 | 287 | 288 | 284 | 288 | 49,000 |
2018/05/01 | 285 | 287 | 282 | 285 | 62,900 |
2018/04/27 | 290 | 290 | 284 | 287 | 72,200 |
2018/04/26 | 290 | 291 | 285 | 287 | 121,600 |
2018/04/25 | 285 | 291 | 283 | 290 | 87,500 |
2018/04/24 | 290 | 291 | 286 | 287 | 81,700 |
2018/04/23 | 293 | 293 | 288 | 289 | 75,600 |
2018/04/20 | 292 | 296 | 289 | 292 | 65,900 |
2018/04/19 | 292 | 293 | 286 | 292 | 93,100 |
2018/04/18 | 292 | 292 | 289 | 292 | 86,600 |
2018/04/17 | 285 | 291 | 280 | 291 | 212,700 |
2018/04/16 | 289 | 292 | 281 | 284 | 114,300 |
2018/04/13 | 284 | 290 | 281 | 289 | 86,000 |
2018/04/12 | 282 | 289 | 281 | 283 | 147,400 |
2018/04/11 | 294 | 295 | 287 | 288 | 127,000 |
2018/04/10 | 294 | 295 | 291 | 294 | 130,900 |
2018/04/09 | 290 | 298 | 290 | 298 | 122,600 |
2018/04/06 | 301 | 301 | 290 | 290 | 184,600 |
2018/04/05 | 307 | 308 | 298 | 299 | 218,800 |
2018/04/04 | 301 | 311 | 299 | 311 | 321,300 |
2018/04/03 | 299 | 301 | 292 | 297 | 176,700 |
2018/04/02 | 308 | 309 | 303 | 304 | 163,800 |
2018/03/30 | 312 | 314 | 303 | 305 | 133,500 |
2018/03/29 | 308 | 308 | 303 | 306 | 159,500 |
2018/03/28 | 310 | 315 | 298 | 304 | 389,600 |
2018/03/27 | 321 | 325 | 315 | 318 | 289,400 |
2018/03/26 | 315 | 320 | 307 | 314 | 323,500 |
2018/03/23 | 327 | 328 | 320 | 323 | 427,100 |
2018/03/22 | 350 | 352 | 336 | 336 | 444,500 |
2018/03/20 | 360 | 360 | 352 | 353 | 344,600 |
2018/03/19 | 388 | 389 | 355 | 361 | 893,200 |
2018/03/16 | 412 | 428 | 396 | 400 | 1,633,700 |
2018/03/15 | 386 | 407 | 379 | 405 | 1,268,300 |
2018/03/14 | 393 | 400 | 386 | 386 | 394,000 |
2018/03/13 | 404 | 409 | 388 | 396 | 988,500 |
2018/03/12 | 358 | 418 | 358 | 401 | 3,297,100 |
2018/03/09 | 365 | 369 | 354 | 355 | 270,100 |
2018/03/08 | 363 | 374 | 360 | 363 | 280,100 |
2018/03/07 | 375 | 375 | 365 | 369 | 203,800 |
2018/03/06 | 370 | 389 | 369 | 375 | 440,500 |
2018/03/05 | 380 | 395 | 361 | 362 | 793,200 |
2018/03/02 | 376 | 392 | 373 | 384 | 701,700 |
2018/03/01 | 393 | 415 | 377 | 383 | 2,926,800 |
2018/02/28 | 350 | 420 | 347 | 383 | 8,081,500 |
2018/02/27 | 360 | 362 | 353 | 356 | 1,446,900 |
2018/02/26 | 335 | 382 | 328 | 359 | 6,708,600 |
2018/02/23 | 306 | 322 | 304 | 320 | 705,800 |
2018/02/22 | 294 | 305 | 291 | 299 | 455,700 |
2018/02/21 | 284 | 293 | 281 | 284 | 64,500 |
2018/02/20 | 288 | 288 | 281 | 286 | 85,000 |
2018/02/19 | 273 | 289 | 273 | 285 | 130,800 |
2018/02/16 | 265 | 272 | 264 | 272 | 79,800 |
2018/02/15 | 257 | 265 | 257 | 261 | 68,700 |
2018/02/14 | 264 | 274 | 258 | 259 | 83,700 |
2018/02/13 | 273 | 283 | 264 | 266 | 123,300 |
2018/02/09 | 255 | 266 | 255 | 262 | 126,400 |
2018/02/08 | 269 | 279 | 266 | 275 | 154,000 |
2018/02/07 | 268 | 286 | 261 | 261 | 119,500 |
2018/02/06 | 245 | 269 | 245 | 260 | 253,600 |
2018/02/05 | 289 | 290 | 280 | 283 | 146,400 |
2018/02/02 | 294 | 297 | 293 | 294 | 40,900 |
2018/02/01 | 298 | 298 | 295 | 296 | 33,300 |
2018/01/31 | 294 | 296 | 293 | 293 | 38,900 |
2018/01/30 | 304 | 304 | 293 | 297 | 63,100 |
2018/01/29 | 299 | 308 | 297 | 301 | 107,900 |
2018/01/26 | 296 | 298 | 293 | 293 | 41,300 |
2018/01/25 | 296 | 301 | 294 | 296 | 55,900 |
2018/01/24 | 299 | 300 | 296 | 298 | 44,600 |
2018/01/23 | 295 | 300 | 295 | 296 | 38,400 |
2018/01/22 | 294 | 296 | 292 | 294 | 66,900 |
2018/01/19 | 298 | 302 | 296 | 296 | 85,000 |
2018/01/18 | 305 | 308 | 302 | 302 | 86,600 |
2018/01/17 | 308 | 311 | 302 | 304 | 130,700 |
2018/01/16 | 314 | 315 | 309 | 311 | 108,800 |
2018/01/15 | 313 | 316 | 308 | 313 | 140,900 |
2018/01/12 | 311 | 312 | 305 | 305 | 100,700 |
2018/01/11 | 315 | 316 | 309 | 310 | 158,400 |
2018/01/10 | 303 | 311 | 300 | 310 | 186,000 |
2018/01/09 | 299 | 303 | 297 | 299 | 156,600 |
2018/01/05 | 296 | 298 | 294 | 296 | 52,000 |
2018/01/04 | 295 | 297 | 293 | 294 | 59,400 |