[9930 東証1部] 北沢産業 日足 時系列データ

[9930 東証1部] 北沢産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21291.00311.00282.00302.00840700251801700
2017-11-20292.00299.00282.00288.00843200244737200
2017-11-17270.00317.00270.00292.0037956001124495500
2017-11-16262.00272.00262.00265.0021150056486100
2017-11-15275.00275.00266.00270.00385400104468500
2017-11-14270.00275.00265.00275.00527500143196700
2017-11-13260.00273.00252.00265.00983000258508300
2017-11-10245.00263.00239.00249.001316700329795100
2017-11-09239.00242.00234.00237.0021630051620400
2017-11-08233.00237.00232.00233.00380008896100
2017-11-07232.00234.00229.00233.00412009539300
2017-11-06236.00236.00232.00232.00321007534300
2017-11-02238.00238.00234.00236.008150019240700
2017-11-01233.00237.00233.00237.008850020749400
2017-10-31235.00235.00230.00233.006400014895300
2017-10-30232.00232.00229.00232.009930022949300
2017-10-27231.00232.00228.00230.004750010936200
2017-10-26229.00231.00228.00231.00418009602500
2017-10-25230.00232.00227.00229.008180018744500
2017-10-24224.00232.00223.00229.0015550035434400
2017-10-23221.00224.00220.00223.004620010244500
2017-10-20225.00225.00220.00220.008690019265700
2017-10-19225.00225.00222.00224.0010140022671700
2017-10-18228.00229.00226.00226.006720015272600
2017-10-17230.00231.00228.00229.005370012347600
2017-10-16230.00231.00228.00228.0011740026902200
2017-10-13232.00232.00229.00230.006450014869900
2017-10-12229.00232.00227.00229.007820017926600
2017-10-11231.00231.00226.00229.009530021785700
2017-10-10227.00230.00224.00229.009170020779100
2017-10-06230.00230.00226.00227.0010280023431500
2017-10-05238.00238.00224.00227.0035090081039400
2017-10-04238.00239.00234.00239.0025450060170200
2017-10-03234.00245.00233.00234.00479600113700400
2017-10-02237.00241.00231.00236.00698600165003500
2017-09-29222.00266.00222.00235.0050601001224252000
2017-09-28216.00216.00211.00215.006480013923600
2017-09-27212.00216.00212.00216.00272005812200
2017-09-26214.00214.00212.00214.00239005102900
2017-09-25212.00214.00210.00214.00253005374000
2017-09-22212.00212.00209.00211.00389008182500
2017-09-21215.00216.00211.00213.004770010175800
2017-09-20212.00214.00211.00214.005330011340300
2017-09-19211.00213.00208.00211.007420015619700
2017-09-15210.00211.00209.00211.00171003591900
2017-09-14211.00214.00208.00210.005980012597100
2017-09-13208.00213.00206.00212.007890016555300
2017-09-12208.00209.00207.00208.00424008803300
2017-09-11207.00208.00205.00207.00355007340700
2017-09-08206.00208.00206.00206.00318006564300
2017-09-07207.00207.00205.00206.00163003359000
2017-09-06206.00206.00204.00205.00218004468800
2017-09-05206.00207.00206.00207.00432008912200
2017-09-04207.00208.00205.00205.00271005588700
2017-09-01209.00209.00205.00209.00284005889000
2017-08-31208.00208.00207.00208.00189003930000
2017-08-30208.00208.00206.00208.00219004537400
2017-08-29206.00206.00204.00206.00145002975700
2017-08-28207.00207.00206.00206.00248005127400
2017-08-25207.00207.00206.00207.00250005161200
2017-08-24206.00208.00206.00207.0098002024500
2017-08-23207.00208.00205.00206.005370011082400
2017-08-22206.00207.00203.00206.00466009556500
2017-08-21205.00208.00205.00207.005390011112700
2017-08-18213.00213.00206.00207.0013900028998900
2017-08-17217.00218.00213.00214.007080015306700
2017-08-16219.00219.00215.00215.0017070037200600
2017-08-15209.00218.00209.00216.0015950034451200
2017-08-14201.00211.00200.00210.009100018928200
2017-08-10205.00207.00202.00207.00437008942900
2017-08-09210.00210.00205.00205.008280017132200
2017-08-08211.00212.00209.00211.00332007004600
2017-08-07210.00211.00210.00211.005420011403200
2017-08-04207.00209.00206.00209.00396008206200
2017-08-03209.00210.00207.00208.00276005763500
2017-08-02207.00210.00206.00209.008110016899000
2017-08-01207.00209.00206.00208.005150010687900
2017-07-31208.00209.00206.00207.004900010187000
2017-07-28207.00209.00205.00206.008990018662500
2017-07-27211.00212.00208.00208.0011340023830300
2017-07-26205.00210.00205.00210.0019060039574000
2017-07-25203.00205.00200.00205.0019070038608000
2017-07-24200.00203.00199.00203.007090014215600
2017-07-21200.00202.00198.00201.00494009870800
2017-07-20200.00201.00199.00201.00255005104000
2017-07-19199.00200.00199.00199.00344006863200
2017-07-18201.00202.00199.00200.009340018708600
2017-07-14201.00201.00200.00200.00277005553600
2017-07-13203.00203.00199.00202.007410014895600
2017-07-12203.00204.00202.00203.00164003329800
2017-07-11202.00204.00202.00203.00176003566300
2017-07-10202.00205.00201.00203.005220010609900
2017-07-07203.00204.00202.00202.00282005713200
2017-07-06202.00204.00202.00203.00201004076500
2017-07-05202.00204.00202.00202.00171003467200
2017-07-04203.00205.00202.00203.00302006146800
2017-07-03204.00205.00203.00203.00278005666700
2017-06-30202.00206.00192.00204.0011490023247900
2017-06-29204.00204.00202.00202.0084001702400
2017-06-28203.00204.00203.00203.00249005063900
2017-06-27202.00203.00202.00202.0053001072000
2017-06-26203.00203.00202.00202.00139002815600
2017-06-23200.00204.00200.00203.00120002433700
2017-06-22201.00203.00199.00202.00194003898600
2017-06-21202.00203.00201.00202.00194003918200
2017-06-20202.00204.00201.00202.005340010793700
2017-06-19199.00202.00199.00202.00437008740800
2017-06-16198.00200.00198.00199.00179003558100
2017-06-15199.00202.00198.00198.00415008278900
2017-06-14199.00200.00199.00199.00209004167500
2017-06-13197.00200.00197.00198.00202004009600
2017-06-12196.00201.00196.00200.00327006518000
2017-06-09195.00199.00195.00198.00365007169100
2017-06-08196.00198.00195.00195.00178003495900
2017-06-07196.00197.00195.00196.00262005142800
2017-06-06199.00199.00196.00196.00496009786900
2017-06-05203.00203.00199.00199.00275005513100
2017-06-02201.00203.00198.00202.00369007424600
2017-06-01202.00202.00198.00198.007690015353200
2017-05-31205.00205.00202.00202.006440013016400
2017-05-30204.00206.00204.00205.005090010428900
2017-05-29203.00207.00203.00204.007460015315200
2017-05-26201.00203.00201.00201.0065001310700
2017-05-25203.00204.00201.00201.00483009718600
2017-05-24201.00204.00200.00202.00170003424300
2017-05-23199.00201.00197.00201.007530015020100
2017-05-22203.00203.00199.00199.00233004676300
2017-05-19201.00204.00200.00203.00141002844800
2017-05-18199.00202.00196.00202.00328006522100
2017-05-17200.00201.00198.00199.00396007894500
2017-05-16202.00204.00198.00199.006410012867000
2017-05-15211.00211.00201.00201.005310010805700
2017-05-12212.00215.00207.00207.0011020023115600
2017-05-11218.00220.00217.00220.00201004408400
2017-05-10221.00222.00218.00218.00241005282300
2017-05-09215.00221.00215.00221.005140011267300
2017-05-08214.00218.00214.00218.00176003811800
2017-05-02211.00215.00211.00214.00142003024700
2017-05-01209.00213.00208.00212.00171003601900
2017-04-28209.00212.00208.00208.00335007011400
2017-04-27207.00209.00207.00208.00217004515200
2017-04-26206.00208.00206.00207.0071001468300
2017-04-25203.00208.00203.00206.00198004081700
2017-04-24204.00204.00201.00203.00122002477300
2017-04-21200.00204.00200.00204.00175003550800
2017-04-20200.00204.00197.00201.00288005754500
2017-04-19201.00204.00200.00201.00253005092300
2017-04-18204.00206.00202.00203.00103002095700
2017-04-17201.00202.00199.00202.00157003154400
2017-04-14195.00201.00195.00201.00197003922100
2017-04-13200.00203.00198.00200.00256005118700
2017-04-12201.00207.00201.00203.00265005361100
2017-04-11204.00205.00204.00204.0060001224700
2017-04-10200.00207.00200.00205.00284005837700
2017-04-07197.00204.00197.00202.00254005123200
2017-04-06203.00203.00197.00198.00406008129300
2017-04-05205.00209.00204.00205.00211004341700
2017-04-04212.00212.00205.00209.00346007229300
2017-04-03216.00217.00211.00213.004830010369200
2017-03-31222.00222.00216.00216.00412008953000
2017-03-30218.00223.00216.00223.00256005631400
2017-03-29217.00219.00216.00218.00162003523600
2017-03-28218.00220.00217.00220.00181003964400
2017-03-27219.00220.00216.00218.00386008404900
2017-03-24220.00220.00216.00219.00164003587000
2017-03-23221.00221.00218.00218.00276006047700
2017-03-22222.00223.00221.00221.00253005618200
2017-03-21223.00225.00223.00223.00336007508300
2017-03-17223.00225.00223.00223.00435009733900
2017-03-16224.00224.00221.00224.007690017091100
2017-03-15226.00227.00224.00225.007130016092000
2017-03-14227.00227.00223.00225.009930022347100
2017-03-13219.00226.00218.00225.0019970044515700
2017-03-10220.00220.00218.00219.00345007562100
2017-03-09217.00219.00217.00218.00319006952600
2017-03-08217.00219.00216.00218.005160011247200
2017-03-07215.00217.00215.00217.00310006701600
2017-03-06217.00217.00216.00216.00181003915700
2017-03-03216.00219.00216.00217.00445009669700
2017-03-02220.00220.00217.00218.00337007350100
2017-03-01218.00219.00217.00219.00240005237100
2017-02-28216.00218.00215.00217.00362007859600
2017-02-27219.00219.00217.00217.00243005295000
2017-02-24217.00220.00217.00219.00313006839500
2017-02-23219.00219.00218.00219.00145003172600
2017-02-22220.00220.00218.00219.00240005261200
2017-02-21219.00220.00218.00220.00349007638000
2017-02-20217.00219.00217.00219.004930010736800
2017-02-17218.00218.00216.00217.00326007072800
2017-02-16216.00219.00216.00217.007160015590200
2017-02-15217.00218.00215.00216.00432009354400
2017-02-14215.00217.00214.00216.00382008233900
2017-02-13220.00220.00212.00214.0013680029342700
2017-02-10222.00223.00217.00220.009340020488800
2017-02-09221.00222.00220.00221.007130015757100
2017-02-08220.00222.00219.00221.006530014389900
2017-02-07223.00225.00219.00221.0021230046948800
2017-02-06211.00220.00211.00219.0016880036395900
2017-02-03211.00212.00208.00210.0014500030528300
2017-02-02212.00213.00208.00209.0011770024836500
2017-02-01211.00214.00210.00211.0015980033896900
2017-01-31205.00212.00205.00212.0013510028210100
2017-01-30207.00210.00206.00206.009140018970000
2017-01-27202.00207.00202.00207.009320019109200
2017-01-26201.00203.00201.00201.00335006764000
2017-01-25200.00202.00199.00199.005370010780900
2017-01-24204.00204.00198.00200.006350012781000
2017-01-23204.00204.00202.00204.00194003948900
2017-01-20203.00203.00200.00201.00224004498700
2017-01-19199.00201.00198.00201.00269005355200
2017-01-18199.00200.00196.00198.00465009195700
2017-01-17201.00201.00196.00199.0012890025628000
2017-01-16209.00209.00202.00202.007020014371000
2017-01-13202.00204.00201.00203.009150018555500
2017-01-12208.00208.00203.00205.0024510050482800
2017-01-11210.00238.00210.00211.001663600370029500
2017-01-10195.00204.00193.00203.0023330046256000
2017-01-06192.00195.00192.00194.00268005176400
2017-01-05195.00195.00192.00194.00437008459200
2017-01-04191.00194.00190.00194.008160015658900
2016-12-30186.00190.00186.00190.00223004186700
2016-12-29186.00188.00184.00187.00473008807500
2016-12-28186.00189.00186.00188.00366006871900
2016-12-27185.00188.00185.00186.00278005175600
2016-12-26187.00188.00185.00185.00415007748100
2016-12-22184.00188.00184.00187.005710010571500
2016-12-21188.00190.00186.00186.005720010748700
2016-12-20190.00190.00186.00188.00513009679200
2016-12-19191.00191.00188.00190.006550012436400
2016-12-16187.00190.00187.00190.006810012849400
2016-12-15187.00188.00185.00186.0013240024656800
2016-12-14185.00186.00185.00186.00204003784400
2016-12-13184.00185.00184.00185.00226004172300
2016-12-12190.00190.00183.00185.008720016245200
2016-12-09186.00189.00185.00188.006130011462000
2016-12-08187.00188.00185.00187.00380007086800
2016-12-07188.00188.00185.00187.00356006625000
2016-12-06185.00188.00185.00187.005850010875500
2016-12-05187.00187.00183.00185.00321005941500
2016-12-02185.00186.00184.00185.00249004597600
2016-12-01185.00188.00183.00183.007970014789000
2016-11-30183.00185.00183.00185.00182003349300
2016-11-29186.00186.00184.00184.00269004974400
2016-11-28184.00184.00182.00183.00184003376100
2016-11-25186.00188.00183.00184.00414007647100
2016-11-24187.00187.00184.00186.00303005611400
2016-11-22189.00189.00185.00187.00326006118700
2016-11-21191.00191.00188.00190.00232004400600
2016-11-18187.00189.00185.00188.00384007175100
2016-11-17183.00186.00183.00186.00197003628400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter