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 |
---|---|---|---|---|---|
2019/12/30 | 272 | 273 | 268 | 271 | 3,900 |
2019/12/27 | 277 | 277 | 266 | 274 | 12,300 |
2019/12/26 | 270 | 277 | 268 | 277 | 32,200 |
2019/12/25 | 271 | 274 | 266 | 270 | 20,000 |
2019/12/24 | 276 | 279 | 272 | 272 | 22,100 |
2019/12/23 | 280 | 280 | 278 | 278 | 5,300 |
2019/12/20 | 284 | 284 | 279 | 280 | 5,300 |
2019/12/19 | 281 | 282 | 280 | 281 | 5,800 |
2019/12/18 | 285 | 285 | 281 | 282 | 16,400 |
2019/12/17 | 284 | 285 | 283 | 285 | 7,200 |
2019/12/16 | 279 | 282 | 278 | 281 | 7,600 |
2019/12/13 | 282 | 286 | 277 | 277 | 30,100 |
2019/12/12 | 285 | 285 | 280 | 280 | 6,800 |
2019/12/11 | 283 | 284 | 280 | 281 | 10,800 |
2019/12/10 | 287 | 287 | 282 | 284 | 32,800 |
2019/12/09 | 291 | 291 | 287 | 287 | 6,200 |
2019/12/06 | 286 | 287 | 285 | 286 | 9,500 |
2019/12/05 | 286 | 291 | 283 | 283 | 12,900 |
2019/12/04 | 284 | 287 | 284 | 284 | 8,200 |
2019/12/03 | 286 | 288 | 286 | 286 | 7,800 |
2019/12/02 | 290 | 290 | 288 | 288 | 3,500 |
2019/11/29 | 288 | 290 | 286 | 287 | 6,200 |
2019/11/28 | 287 | 293 | 282 | 284 | 14,100 |
2019/11/27 | 291 | 291 | 287 | 287 | 7,800 |
2019/11/26 | 295 | 295 | 291 | 291 | 10,000 |
2019/11/25 | 296 | 296 | 290 | 290 | 15,200 |
2019/11/22 | 293 | 293 | 291 | 292 | 5,600 |
2019/11/21 | 287 | 293 | 287 | 292 | 6,700 |
2019/11/20 | 286 | 291 | 286 | 289 | 15,200 |
2019/11/19 | 293 | 293 | 283 | 283 | 10,900 |
2019/11/18 | 290 | 293 | 289 | 292 | 31,500 |
2019/11/15 | 276 | 289 | 276 | 289 | 29,900 |
2019/11/14 | 281 | 283 | 273 | 275 | 22,300 |
2019/11/13 | 280 | 284 | 280 | 282 | 20,500 |
2019/11/12 | 284 | 285 | 281 | 284 | 20,900 |
2019/11/11 | 285 | 290 | 280 | 287 | 66,200 |
2019/11/08 | 278 | 278 | 274 | 276 | 13,200 |
2019/11/07 | 276 | 278 | 275 | 277 | 17,400 |
2019/11/06 | 278 | 278 | 276 | 276 | 8,700 |
2019/11/05 | 275 | 277 | 275 | 277 | 18,400 |
2019/11/01 | 277 | 277 | 275 | 276 | 11,000 |
2019/10/31 | 279 | 279 | 275 | 277 | 17,600 |
2019/10/30 | 271 | 276 | 271 | 276 | 21,300 |
2019/10/29 | 277 | 278 | 272 | 272 | 16,300 |
2019/10/28 | 275 | 277 | 275 | 277 | 6,300 |
2019/10/25 | 272 | 275 | 270 | 275 | 10,600 |
2019/10/24 | 275 | 275 | 272 | 273 | 5,900 |
2019/10/23 | 274 | 276 | 274 | 275 | 6,800 |
2019/10/21 | 271 | 273 | 270 | 273 | 10,300 |
2019/10/18 | 277 | 278 | 270 | 272 | 19,600 |
2019/10/17 | 278 | 278 | 275 | 277 | 11,900 |
2019/10/16 | 275 | 278 | 274 | 276 | 20,500 |
2019/10/15 | 275 | 275 | 272 | 274 | 25,200 |
2019/10/11 | 267 | 271 | 266 | 271 | 32,200 |
2019/10/10 | 266 | 268 | 265 | 266 | 3,700 |
2019/10/09 | 265 | 267 | 263 | 267 | 7,900 |
2019/10/08 | 268 | 268 | 267 | 267 | 4,500 |
2019/10/07 | 266 | 268 | 263 | 268 | 10,400 |
2019/10/04 | 268 | 268 | 261 | 266 | 9,700 |
2019/10/03 | 260 | 267 | 260 | 267 | 5,900 |
2019/10/02 | 262 | 265 | 262 | 264 | 8,400 |
2019/10/01 | 263 | 263 | 258 | 262 | 6,500 |
2019/09/30 | 261 | 263 | 257 | 262 | 20,100 |
2019/09/27 | 268 | 268 | 263 | 264 | 9,900 |
2019/09/26 | 267 | 268 | 265 | 266 | 23,400 |
2019/09/25 | 262 | 265 | 261 | 265 | 16,600 |
2019/09/24 | 266 | 267 | 263 | 267 | 12,600 |
2019/09/20 | 262 | 267 | 262 | 266 | 13,300 |
2019/09/19 | 261 | 267 | 260 | 263 | 22,000 |
2019/09/18 | 270 | 270 | 257 | 262 | 36,100 |
2019/09/17 | 277 | 277 | 266 | 270 | 44,400 |
2019/09/13 | 267 | 270 | 259 | 269 | 55,100 |
2019/09/12 | 264 | 267 | 264 | 265 | 21,000 |
2019/09/11 | 262 | 265 | 260 | 264 | 16,200 |
2019/09/10 | 265 | 265 | 261 | 262 | 11,800 |
2019/09/09 | 260 | 266 | 258 | 264 | 17,100 |
2019/09/06 | 261 | 262 | 255 | 261 | 30,400 |
2019/09/05 | 258 | 290 | 258 | 263 | 416,800 |
2019/09/04 | 245 | 253 | 245 | 251 | 12,600 |
2019/09/03 | 248 | 250 | 246 | 247 | 5,500 |
2019/09/02 | 248 | 250 | 241 | 248 | 22,500 |
2019/08/30 | 250 | 250 | 247 | 250 | 11,300 |
2019/08/29 | 244 | 248 | 242 | 248 | 15,500 |
2019/08/28 | 241 | 245 | 239 | 245 | 5,500 |
2019/08/27 | 239 | 243 | 239 | 242 | 5,100 |
2019/08/26 | 235 | 241 | 235 | 239 | 25,800 |
2019/08/23 | 243 | 243 | 241 | 243 | 3,000 |
2019/08/22 | 241 | 243 | 240 | 242 | 4,700 |
2019/08/21 | 236 | 238 | 235 | 238 | 5,700 |
2019/08/20 | 239 | 240 | 234 | 236 | 33,200 |
2019/08/19 | 243 | 245 | 242 | 242 | 12,600 |
2019/08/16 | 242 | 244 | 239 | 242 | 7,500 |
2019/08/15 | 237 | 244 | 236 | 243 | 7,600 |
2019/08/14 | 246 | 246 | 243 | 245 | 9,400 |
2019/08/13 | 236 | 242 | 233 | 241 | 12,900 |
2019/08/09 | 243 | 243 | 239 | 241 | 10,200 |
2019/08/08 | 241 | 241 | 238 | 239 | 7,200 |
2019/08/07 | 244 | 244 | 236 | 239 | 24,900 |
2019/08/06 | 240 | 245 | 240 | 244 | 12,000 |
2019/08/05 | 250 | 250 | 240 | 243 | 23,700 |
2019/08/02 | 255 | 256 | 250 | 251 | 24,600 |
2019/08/01 | 256 | 259 | 256 | 258 | 8,800 |
2019/07/31 | 257 | 259 | 256 | 257 | 17,900 |
2019/07/30 | 261 | 261 | 259 | 261 | 12,100 |
2019/07/29 | 257 | 260 | 256 | 260 | 8,500 |
2019/07/26 | 258 | 259 | 256 | 257 | 32,200 |
2019/07/25 | 261 | 262 | 258 | 260 | 9,600 |
2019/07/24 | 259 | 262 | 258 | 262 | 28,600 |
2019/07/23 | 260 | 261 | 259 | 260 | 9,600 |
2019/07/22 | 259 | 261 | 259 | 260 | 7,800 |
2019/07/19 | 260 | 262 | 259 | 259 | 34,600 |
2019/07/18 | 263 | 264 | 255 | 261 | 81,000 |
2019/07/17 | 259 | 264 | 259 | 262 | 21,300 |
2019/07/16 | 263 | 263 | 256 | 259 | 26,700 |
2019/07/12 | 266 | 266 | 264 | 264 | 6,700 |
2019/07/11 | 264 | 267 | 264 | 267 | 8,800 |
2019/07/10 | 262 | 266 | 262 | 263 | 15,300 |
2019/07/09 | 263 | 264 | 262 | 262 | 14,700 |
2019/07/08 | 266 | 266 | 264 | 264 | 8,900 |
2019/07/05 | 270 | 270 | 266 | 267 | 7,300 |
2019/07/04 | 272 | 272 | 268 | 269 | 12,600 |
2019/07/03 | 273 | 273 | 269 | 269 | 5,600 |
2019/07/02 | 270 | 273 | 270 | 271 | 14,400 |
2019/07/01 | 272 | 275 | 269 | 272 | 28,300 |
2019/06/28 | 269 | 271 | 268 | 270 | 20,700 |
2019/06/27 | 264 | 269 | 264 | 269 | 10,600 |
2019/06/26 | 264 | 266 | 263 | 264 | 9,500 |
2019/06/25 | 263 | 264 | 262 | 263 | 16,700 |
2019/06/24 | 263 | 266 | 263 | 264 | 6,200 |
2019/06/21 | 267 | 269 | 261 | 263 | 15,400 |
2019/06/20 | 271 | 271 | 266 | 267 | 9,800 |
2019/06/19 | 267 | 271 | 263 | 269 | 17,600 |
2019/06/18 | 280 | 280 | 266 | 267 | 36,300 |
2019/06/17 | 276 | 279 | 276 | 277 | 18,300 |
2019/06/14 | 287 | 288 | 269 | 276 | 45,900 |
2019/06/13 | 284 | 287 | 283 | 285 | 10,500 |
2019/06/12 | 288 | 289 | 285 | 285 | 18,700 |
2019/06/11 | 285 | 288 | 284 | 288 | 16,300 |
2019/06/10 | 286 | 288 | 286 | 286 | 20,500 |
2019/06/07 | 285 | 288 | 284 | 287 | 13,400 |
2019/06/06 | 289 | 289 | 285 | 286 | 12,300 |
2019/06/05 | 290 | 290 | 287 | 289 | 22,600 |
2019/06/04 | 281 | 288 | 278 | 288 | 20,500 |
2019/06/03 | 285 | 287 | 281 | 281 | 11,100 |
2019/05/31 | 288 | 289 | 286 | 286 | 11,700 |
2019/05/30 | 281 | 289 | 281 | 289 | 11,200 |
2019/05/29 | 284 | 284 | 280 | 283 | 11,900 |
2019/05/28 | 286 | 287 | 284 | 284 | 16,100 |
2019/05/27 | 277 | 287 | 277 | 287 | 34,100 |
2019/05/24 | 278 | 281 | 265 | 276 | 46,600 |
2019/05/23 | 287 | 288 | 282 | 282 | 22,400 |
2019/05/22 | 289 | 291 | 285 | 287 | 22,700 |
2019/05/21 | 285 | 289 | 285 | 285 | 27,600 |
2019/05/20 | 288 | 291 | 282 | 285 | 29,900 |
2019/05/17 | 284 | 290 | 284 | 288 | 39,400 |
2019/05/16 | 282 | 287 | 280 | 285 | 24,100 |
2019/05/15 | 275 | 282 | 270 | 281 | 27,900 |
2019/05/14 | 263 | 274 | 263 | 273 | 26,300 |
2019/05/13 | 287 | 287 | 270 | 271 | 48,100 |
2019/05/10 | 290 | 297 | 288 | 293 | 50,500 |
2019/05/09 | 282 | 288 | 282 | 285 | 20,200 |
2019/05/08 | 281 | 285 | 281 | 284 | 20,200 |
2019/05/07 | 282 | 284 | 281 | 284 | 25,200 |
2019/04/26 | 280 | 285 | 280 | 284 | 30,300 |
2019/04/25 | 281 | 292 | 280 | 280 | 42,800 |
2019/04/24 | 280 | 284 | 280 | 281 | 21,500 |
2019/04/23 | 279 | 282 | 279 | 282 | 12,300 |
2019/04/22 | 276 | 282 | 276 | 280 | 19,100 |
2019/04/19 | 280 | 281 | 277 | 279 | 12,500 |
2019/04/18 | 283 | 284 | 278 | 281 | 27,600 |
2019/04/17 | 279 | 283 | 279 | 283 | 25,200 |
2019/04/16 | 278 | 281 | 276 | 281 | 16,100 |
2019/04/15 | 278 | 281 | 276 | 279 | 31,900 |
2019/04/12 | 274 | 275 | 273 | 274 | 11,100 |
2019/04/11 | 277 | 277 | 273 | 275 | 10,300 |
2019/04/10 | 277 | 278 | 276 | 277 | 11,600 |
2019/04/09 | 277 | 279 | 276 | 279 | 15,900 |
2019/04/08 | 280 | 280 | 277 | 279 | 16,400 |
2019/04/05 | 277 | 278 | 275 | 278 | 16,200 |
2019/04/04 | 276 | 278 | 274 | 275 | 23,900 |
2019/04/03 | 276 | 278 | 273 | 277 | 21,700 |
2019/04/02 | 278 | 279 | 272 | 275 | 26,200 |
2019/04/01 | 266 | 276 | 265 | 273 | 28,100 |
2019/03/29 | 264 | 267 | 262 | 266 | 22,600 |
2019/03/28 | 267 | 267 | 264 | 266 | 16,100 |
2019/03/27 | 269 | 274 | 267 | 271 | 37,100 |
2019/03/26 | 258 | 277 | 258 | 274 | 95,800 |
2019/03/25 | 258 | 259 | 256 | 257 | 25,100 |
2019/03/22 | 260 | 261 | 258 | 261 | 53,300 |
2019/03/20 | 266 | 266 | 260 | 262 | 25,800 |
2019/03/19 | 266 | 267 | 262 | 266 | 24,000 |
2019/03/18 | 273 | 273 | 268 | 269 | 30,200 |
2019/03/15 | 271 | 276 | 271 | 273 | 33,600 |
2019/03/14 | 276 | 276 | 270 | 271 | 9,800 |
2019/03/13 | 276 | 276 | 272 | 272 | 15,200 |
2019/03/12 | 268 | 276 | 268 | 276 | 37,400 |
2019/03/11 | 267 | 268 | 262 | 267 | 27,300 |
2019/03/08 | 265 | 268 | 265 | 266 | 28,600 |
2019/03/07 | 275 | 275 | 269 | 270 | 21,100 |
2019/03/06 | 272 | 277 | 271 | 275 | 25,000 |
2019/03/05 | 275 | 277 | 273 | 273 | 28,300 |
2019/03/04 | 282 | 282 | 278 | 280 | 17,600 |
2019/03/01 | 274 | 279 | 270 | 279 | 41,200 |
2019/02/28 | 273 | 273 | 267 | 273 | 31,800 |
2019/02/27 | 279 | 284 | 271 | 271 | 54,600 |
2019/02/26 | 267 | 276 | 267 | 272 | 60,000 |
2019/02/25 | 260 | 267 | 260 | 266 | 32,000 |
2019/02/22 | 260 | 261 | 257 | 257 | 44,600 |
2019/02/21 | 261 | 264 | 260 | 263 | 18,500 |
2019/02/20 | 258 | 262 | 257 | 260 | 28,500 |
2019/02/19 | 262 | 263 | 258 | 260 | 51,800 |
2019/02/18 | 264 | 268 | 261 | 262 | 32,600 |
2019/02/15 | 256 | 262 | 254 | 258 | 57,300 |
2019/02/14 | 261 | 262 | 254 | 261 | 43,000 |
2019/02/13 | 271 | 271 | 260 | 260 | 22,900 |
2019/02/12 | 270 | 274 | 263 | 265 | 67,700 |
2019/02/08 | 282 | 287 | 274 | 278 | 83,600 |
2019/02/07 | 285 | 294 | 285 | 290 | 163,700 |
2019/02/06 | 282 | 282 | 279 | 280 | 15,900 |
2019/02/05 | 279 | 282 | 272 | 281 | 68,000 |
2019/02/04 | 280 | 284 | 280 | 280 | 50,300 |
2019/02/01 | 272 | 281 | 269 | 279 | 170,500 |
2019/01/31 | 264 | 284 | 264 | 278 | 207,100 |
2019/01/30 | 257 | 268 | 256 | 264 | 71,300 |
2019/01/29 | 260 | 260 | 256 | 259 | 29,300 |
2019/01/28 | 262 | 263 | 260 | 260 | 19,300 |
2019/01/25 | 258 | 264 | 256 | 260 | 52,400 |
2019/01/24 | 253 | 261 | 252 | 258 | 70,700 |
2019/01/23 | 260 | 260 | 253 | 253 | 44,000 |
2019/01/22 | 260 | 261 | 257 | 261 | 54,400 |
2019/01/21 | 261 | 262 | 260 | 261 | 34,000 |
2019/01/18 | 262 | 265 | 259 | 260 | 41,400 |
2019/01/17 | 257 | 264 | 255 | 262 | 53,600 |
2019/01/16 | 264 | 264 | 255 | 257 | 46,300 |
2019/01/15 | 258 | 265 | 257 | 264 | 79,100 |
2019/01/11 | 250 | 259 | 249 | 259 | 105,200 |
2019/01/10 | 245 | 250 | 245 | 250 | 24,200 |
2019/01/09 | 250 | 252 | 247 | 248 | 48,400 |
2019/01/08 | 249 | 251 | 246 | 250 | 49,800 |
2019/01/07 | 247 | 253 | 242 | 249 | 72,300 |
2019/01/04 | 237 | 242 | 225 | 239 | 86,600 |