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 |
---|---|---|---|---|---|
2023/12/29 | 273 | 275 | 271 | 274 | 64,500 |
2023/12/28 | 270 | 277 | 270 | 275 | 49,700 |
2023/12/27 | 271 | 273 | 270 | 272 | 55,200 |
2023/12/26 | 270 | 274 | 268 | 268 | 64,700 |
2023/12/25 | 270 | 272 | 265 | 270 | 135,400 |
2023/12/22 | 269 | 274 | 268 | 271 | 52,600 |
2023/12/21 | 272 | 278 | 269 | 270 | 57,300 |
2023/12/20 | 274 | 280 | 274 | 276 | 55,300 |
2023/12/19 | 271 | 275 | 269 | 275 | 50,700 |
2023/12/18 | 273 | 273 | 268 | 269 | 64,200 |
2023/12/15 | 265 | 274 | 265 | 274 | 84,400 |
2023/12/14 | 272 | 273 | 266 | 267 | 107,400 |
2023/12/13 | 267 | 274 | 267 | 271 | 47,100 |
2023/12/12 | 272 | 274 | 268 | 269 | 72,900 |
2023/12/11 | 266 | 273 | 266 | 271 | 81,900 |
2023/12/08 | 267 | 271 | 261 | 264 | 138,600 |
2023/12/07 | 279 | 279 | 270 | 270 | 51,500 |
2023/12/06 | 273 | 281 | 273 | 279 | 58,700 |
2023/12/05 | 280 | 281 | 273 | 273 | 81,400 |
2023/12/04 | 280 | 283 | 276 | 281 | 74,900 |
2023/12/01 | 284 | 287 | 280 | 280 | 77,000 |
2023/11/30 | 291 | 291 | 278 | 280 | 152,000 |
2023/11/29 | 289 | 297 | 289 | 293 | 124,000 |
2023/11/28 | 287 | 291 | 286 | 289 | 74,400 |
2023/11/27 | 289 | 292 | 287 | 291 | 63,800 |
2023/11/24 | 288 | 293 | 282 | 289 | 169,800 |
2023/11/22 | 286 | 294 | 286 | 289 | 74,000 |
2023/11/21 | 290 | 295 | 285 | 292 | 119,200 |
2023/11/20 | 292 | 292 | 286 | 287 | 119,700 |
2023/11/17 | 285 | 292 | 281 | 292 | 191,600 |
2023/11/16 | 274 | 281 | 271 | 281 | 161,200 |
2023/11/15 | 276 | 278 | 269 | 273 | 157,600 |
2023/11/14 | 280 | 283 | 272 | 276 | 155,300 |
2023/11/13 | 265 | 281 | 260 | 278 | 296,200 |
2023/11/10 | 263 | 267 | 257 | 263 | 182,700 |
2023/11/09 | 266 | 271 | 257 | 268 | 470,600 |
2023/11/08 | 269 | 269 | 258 | 261 | 167,800 |
2023/11/07 | 269 | 269 | 262 | 265 | 126,500 |
2023/11/06 | 264 | 268 | 261 | 268 | 120,500 |
2023/11/02 | 263 | 266 | 258 | 261 | 115,900 |
2023/11/01 | 264 | 267 | 261 | 262 | 146,500 |
2023/10/31 | 258 | 262 | 254 | 262 | 86,500 |
2023/10/30 | 264 | 266 | 258 | 259 | 128,000 |
2023/10/27 | 259 | 267 | 259 | 265 | 111,900 |
2023/10/26 | 265 | 268 | 257 | 259 | 91,300 |
2023/10/25 | 261 | 271 | 261 | 265 | 100,800 |
2023/10/24 | 256 | 265 | 253 | 264 | 197,400 |
2023/10/23 | 261 | 268 | 255 | 258 | 123,800 |
2023/10/20 | 260 | 267 | 256 | 266 | 129,600 |
2023/10/19 | 261 | 267 | 257 | 265 | 148,200 |
2023/10/18 | 270 | 270 | 261 | 267 | 194,300 |
2023/10/17 | 260 | 272 | 259 | 269 | 394,900 |
2023/10/16 | 255 | 260 | 251 | 256 | 374,100 |
2023/10/13 | 268 | 272 | 250 | 256 | 946,300 |
2023/10/12 | 275 | 284 | 268 | 276 | 579,400 |
2023/10/11 | 340 | 347 | 276 | 282 | 1,766,100 |
2023/10/10 | 371 | 375 | 336 | 339 | 632,100 |
2023/10/06 | 347 | 366 | 342 | 366 | 623,900 |
2023/10/05 | 330 | 353 | 330 | 347 | 218,600 |
2023/10/04 | 330 | 339 | 326 | 326 | 88,700 |
2023/10/03 | 334 | 339 | 331 | 333 | 106,600 |
2023/10/02 | 330 | 339 | 328 | 334 | 127,300 |
2023/09/29 | 331 | 338 | 326 | 327 | 78,400 |
2023/09/28 | 337 | 340 | 328 | 330 | 105,500 |
2023/09/27 | 350 | 350 | 331 | 337 | 193,000 |
2023/09/26 | 340 | 355 | 338 | 352 | 268,100 |
2023/09/25 | 330 | 338 | 327 | 337 | 95,400 |
2023/09/22 | 313 | 335 | 313 | 326 | 167,000 |
2023/09/21 | 310 | 326 | 307 | 318 | 173,400 |
2023/09/20 | 313 | 315 | 307 | 311 | 92,200 |
2023/09/19 | 317 | 317 | 311 | 313 | 72,400 |
2023/09/15 | 322 | 324 | 317 | 318 | 50,600 |
2023/09/14 | 318 | 332 | 318 | 322 | 123,900 |
2023/09/13 | 321 | 322 | 313 | 314 | 88,100 |
2023/09/12 | 324 | 332 | 317 | 320 | 91,800 |
2023/09/11 | 321 | 328 | 321 | 322 | 51,000 |
2023/09/08 | 323 | 329 | 323 | 328 | 52,100 |
2023/09/07 | 330 | 332 | 321 | 326 | 113,500 |
2023/09/06 | 325 | 337 | 324 | 329 | 74,800 |
2023/09/05 | 328 | 331 | 324 | 330 | 65,100 |
2023/09/04 | 325 | 329 | 321 | 327 | 55,500 |
2023/09/01 | 335 | 335 | 322 | 327 | 106,100 |
2023/08/31 | 321 | 340 | 319 | 332 | 225,800 |
2023/08/30 | 323 | 323 | 316 | 317 | 46,300 |
2023/08/29 | 318 | 322 | 318 | 319 | 21,700 |
2023/08/28 | 314 | 320 | 313 | 318 | 39,600 |
2023/08/25 | 312 | 316 | 309 | 312 | 34,200 |
2023/08/24 | 317 | 318 | 314 | 315 | 23,000 |
2023/08/23 | 309 | 319 | 309 | 317 | 70,500 |
2023/08/22 | 317 | 318 | 310 | 311 | 40,300 |
2023/08/21 | 310 | 320 | 310 | 316 | 102,500 |
2023/08/18 | 312 | 317 | 309 | 310 | 60,100 |
2023/08/17 | 312 | 313 | 306 | 312 | 64,700 |
2023/08/16 | 307 | 312 | 306 | 309 | 32,900 |
2023/08/15 | 305 | 312 | 303 | 307 | 78,700 |
2023/08/14 | 318 | 321 | 306 | 306 | 115,600 |
2023/08/10 | 318 | 318 | 309 | 316 | 78,500 |
2023/08/09 | 322 | 322 | 308 | 314 | 111,800 |
2023/08/08 | 329 | 329 | 316 | 319 | 71,300 |
2023/08/07 | 317 | 328 | 312 | 324 | 65,400 |
2023/08/04 | 321 | 324 | 316 | 317 | 51,100 |
2023/08/03 | 321 | 329 | 318 | 324 | 68,800 |
2023/08/02 | 333 | 333 | 323 | 324 | 114,600 |
2023/08/01 | 345 | 345 | 333 | 335 | 53,700 |
2023/07/31 | 338 | 346 | 337 | 342 | 62,100 |
2023/07/28 | 345 | 345 | 333 | 336 | 225,000 |
2023/07/27 | 342 | 347 | 341 | 344 | 33,000 |
2023/07/26 | 342 | 348 | 339 | 344 | 77,000 |
2023/07/25 | 343 | 346 | 336 | 342 | 70,800 |
2023/07/24 | 348 | 349 | 338 | 341 | 113,200 |
2023/07/21 | 354 | 354 | 338 | 341 | 182,400 |
2023/07/20 | 337 | 358 | 332 | 354 | 332,200 |
2023/07/19 | 326 | 344 | 322 | 340 | 280,800 |
2023/07/18 | 331 | 336 | 319 | 320 | 160,900 |
2023/07/14 | 329 | 340 | 327 | 331 | 170,700 |
2023/07/13 | 334 | 336 | 305 | 324 | 708,100 |
2023/07/12 | 350 | 354 | 337 | 339 | 282,400 |
2023/07/11 | 370 | 370 | 350 | 350 | 144,600 |
2023/07/10 | 371 | 372 | 360 | 366 | 135,300 |
2023/07/07 | 356 | 373 | 351 | 369 | 142,500 |
2023/07/06 | 354 | 363 | 350 | 358 | 162,100 |
2023/07/05 | 360 | 367 | 356 | 357 | 193,300 |
2023/07/04 | 370 | 373 | 354 | 355 | 363,800 |
2023/07/03 | 389 | 390 | 376 | 377 | 130,700 |
2023/06/30 | 371 | 394 | 371 | 388 | 239,200 |
2023/06/29 | 410 | 421 | 372 | 376 | 775,700 |
2023/06/28 | 441 | 445 | 411 | 414 | 549,900 |
2023/06/27 | 433 | 441 | 422 | 440 | 338,000 |
2023/06/26 | 428 | 439 | 418 | 438 | 305,800 |
2023/06/23 | 422 | 437 | 417 | 427 | 292,400 |
2023/06/22 | 418 | 424 | 412 | 421 | 277,700 |
2023/06/21 | 436 | 446 | 416 | 417 | 552,200 |
2023/06/20 | 448 | 448 | 425 | 436 | 631,700 |
2023/06/19 | 417 | 439 | 414 | 439 | 725,000 |
2023/06/16 | 402 | 420 | 393 | 417 | 445,400 |
2023/06/15 | 381 | 403 | 377 | 402 | 254,600 |
2023/06/14 | 387 | 389 | 376 | 379 | 144,000 |
2023/06/13 | 380 | 392 | 380 | 383 | 177,700 |
2023/06/12 | 382 | 389 | 378 | 379 | 180,200 |
2023/06/09 | 377 | 381 | 369 | 381 | 142,900 |
2023/06/08 | 368 | 379 | 365 | 372 | 147,000 |
2023/06/07 | 361 | 380 | 360 | 374 | 232,700 |
2023/06/06 | 355 | 360 | 343 | 360 | 214,600 |
2023/06/05 | 360 | 365 | 357 | 357 | 193,000 |
2023/06/02 | 353 | 363 | 351 | 360 | 157,800 |
2023/06/01 | 347 | 352 | 344 | 348 | 128,400 |
2023/05/31 | 348 | 357 | 343 | 351 | 132,100 |
2023/05/30 | 349 | 356 | 344 | 348 | 109,600 |
2023/05/29 | 367 | 371 | 348 | 351 | 194,500 |
2023/05/26 | 356 | 372 | 355 | 362 | 237,100 |
2023/05/25 | 355 | 362 | 345 | 356 | 350,900 |
2023/05/24 | 363 | 378 | 353 | 355 | 378,800 |
2023/05/23 | 363 | 373 | 356 | 364 | 388,400 |
2023/05/22 | 403 | 403 | 370 | 371 | 520,400 |
2023/05/19 | 420 | 431 | 404 | 404 | 387,200 |
2023/05/18 | 405 | 426 | 405 | 422 | 382,100 |
2023/05/17 | 392 | 404 | 382 | 401 | 431,000 |
2023/05/16 | 423 | 429 | 382 | 392 | 879,700 |
2023/05/15 | 435 | 447 | 416 | 437 | 579,900 |
2023/05/12 | 481 | 482 | 434 | 450 | 1,123,000 |
2023/05/11 | 475 | 477 | 462 | 473 | 446,000 |
2023/05/10 | 483 | 489 | 471 | 473 | 394,700 |
2023/05/09 | 464 | 484 | 455 | 484 | 594,000 |
2023/05/08 | 480 | 503 | 464 | 464 | 856,100 |
2023/05/02 | 483 | 497 | 471 | 477 | 1,238,300 |
2023/05/01 | 459 | 483 | 450 | 477 | 1,012,300 |
2023/04/28 | 435 | 454 | 431 | 452 | 383,900 |
2023/04/27 | 429 | 446 | 426 | 432 | 364,100 |
2023/04/26 | 420 | 438 | 419 | 431 | 491,400 |
2023/04/25 | 437 | 451 | 427 | 428 | 490,800 |
2023/04/24 | 434 | 443 | 422 | 434 | 600,500 |
2023/04/21 | 420 | 447 | 414 | 442 | 754,300 |
2023/04/20 | 407 | 424 | 400 | 416 | 487,800 |
2023/04/19 | 402 | 415 | 393 | 400 | 427,000 |
2023/04/18 | 382 | 403 | 375 | 401 | 316,700 |
2023/04/17 | 387 | 390 | 372 | 382 | 364,900 |
2023/04/14 | 370 | 387 | 363 | 387 | 383,000 |
2023/04/13 | 354 | 370 | 351 | 369 | 265,000 |
2023/04/12 | 356 | 357 | 346 | 352 | 179,100 |
2023/04/11 | 356 | 361 | 347 | 352 | 234,200 |
2023/04/10 | 318 | 353 | 318 | 352 | 419,900 |
2023/04/07 | 318 | 331 | 316 | 316 | 109,700 |
2023/04/06 | 319 | 321 | 314 | 318 | 112,500 |
2023/04/05 | 327 | 329 | 319 | 319 | 174,400 |
2023/04/04 | 330 | 340 | 326 | 330 | 155,500 |
2023/04/03 | 335 | 344 | 329 | 330 | 161,600 |
2023/03/31 | 305 | 338 | 305 | 334 | 361,900 |
2023/03/30 | 293 | 305 | 291 | 305 | 89,400 |
2023/03/29 | 282 | 298 | 282 | 294 | 139,000 |
2023/03/28 | 281 | 286 | 275 | 282 | 113,900 |
2023/03/27 | 285 | 288 | 280 | 283 | 78,000 |
2023/03/24 | 292 | 292 | 280 | 281 | 127,900 |
2023/03/23 | 299 | 299 | 288 | 299 | 70,600 |
2023/03/22 | 300 | 304 | 297 | 299 | 48,000 |
2023/03/20 | 321 | 328 | 288 | 295 | 330,100 |
2023/03/17 | 336 | 342 | 320 | 327 | 149,000 |
2023/03/16 | 325 | 340 | 323 | 333 | 141,300 |
2023/03/15 | 345 | 353 | 327 | 333 | 365,300 |
2023/03/14 | 347 | 348 | 334 | 340 | 143,700 |
2023/03/13 | 313 | 348 | 310 | 348 | 333,100 |
2023/03/10 | 312 | 324 | 311 | 318 | 73,700 |
2023/03/09 | 320 | 328 | 314 | 314 | 115,400 |
2023/03/08 | 321 | 334 | 317 | 324 | 300,100 |
2023/03/07 | 307 | 327 | 300 | 322 | 709,200 |
2023/03/06 | 278 | 318 | 278 | 305 | 876,700 |
2023/03/03 | 270 | 275 | 268 | 275 | 50,000 |
2023/03/02 | 269 | 273 | 268 | 269 | 26,200 |
2023/03/01 | 272 | 273 | 269 | 270 | 15,300 |
2023/02/28 | 271 | 274 | 269 | 271 | 25,200 |
2023/02/27 | 277 | 278 | 270 | 271 | 30,800 |
2023/02/24 | 263 | 278 | 263 | 278 | 40,900 |
2023/02/22 | 262 | 265 | 262 | 263 | 29,100 |
2023/02/21 | 266 | 266 | 263 | 264 | 10,800 |
2023/02/20 | 270 | 272 | 264 | 267 | 89,800 |
2023/02/17 | 261 | 270 | 258 | 270 | 65,500 |
2023/02/16 | 257 | 260 | 257 | 260 | 16,900 |
2023/02/15 | 260 | 260 | 256 | 257 | 59,300 |
2023/02/14 | 260 | 262 | 259 | 261 | 72,600 |
2023/02/13 | 233 | 265 | 233 | 262 | 324,900 |
2023/02/10 | 233 | 234 | 232 | 232 | 27,700 |
2023/02/09 | 233 | 235 | 232 | 233 | 22,300 |
2023/02/08 | 236 | 237 | 234 | 235 | 7,000 |
2023/02/07 | 234 | 236 | 231 | 234 | 19,700 |
2023/02/06 | 234 | 238 | 232 | 236 | 68,400 |
2023/02/03 | 225 | 233 | 225 | 231 | 77,500 |
2023/02/02 | 222 | 227 | 222 | 225 | 30,400 |
2023/02/01 | 223 | 224 | 221 | 222 | 22,800 |
2023/01/31 | 223 | 223 | 218 | 219 | 39,500 |
2023/01/30 | 223 | 225 | 221 | 221 | 88,200 |
2023/01/27 | 221 | 223 | 220 | 222 | 24,600 |
2023/01/26 | 221 | 222 | 218 | 222 | 21,800 |
2023/01/25 | 216 | 222 | 215 | 221 | 39,000 |
2023/01/24 | 222 | 222 | 215 | 215 | 41,000 |
2023/01/23 | 212 | 223 | 210 | 222 | 74,600 |
2023/01/20 | 209 | 215 | 208 | 213 | 43,800 |
2023/01/19 | 197 | 211 | 197 | 209 | 103,200 |
2023/01/18 | 190 | 197 | 190 | 197 | 66,400 |
2023/01/17 | 190 | 192 | 189 | 189 | 16,100 |
2023/01/16 | 190 | 193 | 189 | 189 | 38,800 |
2023/01/13 | 189 | 190 | 189 | 190 | 10,800 |
2023/01/12 | 191 | 191 | 189 | 189 | 18,600 |
2023/01/11 | 190 | 192 | 190 | 190 | 11,100 |
2023/01/10 | 192 | 192 | 191 | 191 | 4,900 |
2023/01/06 | 191 | 192 | 190 | 190 | 5,400 |
2023/01/05 | 191 | 192 | 191 | 191 | 8,000 |
2023/01/04 | 192 | 193 | 191 | 192 | 10,000 |