9930 北沢産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 337 | 341 | 336 | 338 | 32,900 | 338 |
| 2024-05-08 | 341 | 346 | 336 | 336 | 75,100 | 336 |
| 2024-05-07 | 340 | 343 | 336 | 339 | 63,100 | 339 |
| 2024-05-02 | 346 | 346 | 335 | 338 | 109,300 | 338 |
| 2024-05-01 | 351 | 352 | 346 | 346 | 35,400 | 346 |
| 2024-04-30 | 351 | 361 | 351 | 352 | 65,700 | 352 |
| 2024-04-26 | 361 | 367 | 351 | 351 | 221,200 | 351 |
| 2024-04-25 | 369 | 371 | 356 | 360 | 115,100 | 360 |
| 2024-04-24 | 346 | 361 | 346 | 361 | 95,500 | 361 |
| 2024-04-23 | 344 | 347 | 341 | 346 | 34,700 | 346 |
| 2024-04-22 | 340 | 347 | 340 | 341 | 54,300 | 341 |
| 2024-04-19 | 351 | 352 | 331 | 336 | 160,400 | 336 |
| 2024-04-18 | 336 | 352 | 336 | 349 | 112,200 | 349 |
| 2024-04-17 | 334 | 342 | 334 | 336 | 105,900 | 336 |
| 2024-04-16 | 335 | 340 | 332 | 333 | 99,400 | 333 |
| 2024-04-15 | 335 | 344 | 334 | 339 | 85,600 | 339 |
| 2024-04-12 | 341 | 341 | 332 | 341 | 61,700 | 341 |
| 2024-04-11 | 340 | 344 | 337 | 343 | 58,300 | 343 |
| 2024-04-10 | 341 | 345 | 335 | 342 | 27,200 | 342 |
| 2024-04-09 | 345 | 346 | 339 | 341 | 32,600 | 341 |
| 2024-04-08 | 336 | 344 | 334 | 344 | 46,100 | 344 |
| 2024-04-05 | 337 | 344 | 334 | 334 | 87,800 | 334 |
| 2024-04-04 | 346 | 346 | 341 | 344 | 68,100 | 344 |
| 2024-04-03 | 343 | 347 | 327 | 342 | 110,400 | 342 |
| 2024-04-02 | 348 | 351 | 342 | 346 | 75,100 | 346 |
| 2024-04-01 | 360 | 360 | 343 | 349 | 106,000 | 349 |
| 2024-03-29 | 352 | 373 | 349 | 358 | 142,700 | 358 |
| 2024-03-28 | 347 | 353 | 346 | 351 | 28,500 | 351 |
| 2024-03-27 | 350 | 355 | 349 | 350 | 28,400 | 350 |
| 2024-03-26 | 350 | 353 | 346 | 348 | 43,200 | 348 |
| 2024-03-25 | 356 | 358 | 346 | 346 | 46,900 | 346 |
| 2024-03-22 | 356 | 357 | 350 | 357 | 40,800 | 357 |
| 2024-03-21 | 353 | 359 | 350 | 358 | 70,900 | 358 |
| 2024-03-19 | 340 | 350 | 340 | 350 | 68,600 | 350 |
| 2024-03-18 | 338 | 344 | 336 | 342 | 69,200 | 342 |
| 2024-03-15 | 339 | 341 | 335 | 337 | 39,800 | 337 |
| 2024-03-14 | 342 | 342 | 332 | 338 | 72,800 | 338 |
| 2024-03-13 | 345 | 354 | 340 | 343 | 58,700 | 343 |
| 2024-03-12 | 342 | 345 | 336 | 341 | 57,500 | 341 |
| 2024-03-11 | 346 | 354 | 340 | 343 | 111,100 | 343 |
| 2024-03-08 | 351 | 359 | 349 | 350 | 79,300 | 350 |
| 2024-03-07 | 345 | 366 | 336 | 355 | 265,600 | 355 |
| 2024-03-06 | 340 | 349 | 338 | 344 | 98,600 | 344 |
| 2024-03-05 | 323 | 353 | 318 | 346 | 300,100 | 346 |
| 2024-03-04 | 324 | 328 | 318 | 323 | 88,500 | 323 |
| 2024-03-01 | 333 | 333 | 324 | 324 | 84,000 | 324 |
| 2024-02-29 | 330 | 334 | 327 | 334 | 57,900 | 334 |
| 2024-02-28 | 329 | 331 | 326 | 327 | 46,100 | 327 |
| 2024-02-27 | 332 | 332 | 324 | 330 | 33,700 | 330 |
| 2024-02-26 | 330 | 334 | 328 | 329 | 45,200 | 329 |
| 2024-02-22 | 328 | 336 | 328 | 330 | 49,200 | 330 |
| 2024-02-21 | 335 | 335 | 327 | 329 | 58,100 | 329 |
| 2024-02-20 | 333 | 352 | 331 | 337 | 311,600 | 337 |
| 2024-02-19 | 323 | 326 | 319 | 325 | 43,300 | 325 |
| 2024-02-16 | 318 | 325 | 317 | 323 | 49,300 | 323 |
| 2024-02-15 | 324 | 325 | 317 | 317 | 138,300 | 317 |
| 2024-02-14 | 335 | 336 | 321 | 322 | 165,300 | 322 |
| 2024-02-13 | 320 | 340 | 314 | 340 | 332,200 | 340 |
| 2024-02-09 | 314 | 317 | 303 | 317 | 241,800 | 317 |
| 2024-02-08 | 311 | 314 | 307 | 309 | 93,900 | 309 |
| 2024-02-07 | 312 | 315 | 310 | 310 | 68,100 | 310 |
| 2024-02-06 | 316 | 316 | 310 | 310 | 78,100 | 310 |
| 2024-02-05 | 313 | 318 | 311 | 315 | 100,100 | 315 |
| 2024-02-02 | 310 | 316 | 308 | 310 | 81,000 | 310 |
| 2024-02-01 | 310 | 313 | 307 | 309 | 80,200 | 309 |
| 2024-01-31 | 305 | 312 | 303 | 310 | 151,600 | 310 |
| 2024-01-30 | 306 | 313 | 303 | 308 | 194,800 | 308 |
| 2024-01-29 | 308 | 310 | 303 | 306 | 80,500 | 306 |
| 2024-01-26 | 312 | 313 | 306 | 308 | 198,100 | 308 |
| 2024-01-25 | 303 | 311 | 300 | 309 | 180,300 | 309 |
| 2024-01-24 | 297 | 306 | 297 | 301 | 246,600 | 301 |
| 2024-01-23 | 287 | 301 | 287 | 295 | 155,700 | 295 |
| 2024-01-22 | 282 | 287 | 279 | 286 | 83,300 | 286 |
| 2024-01-19 | 281 | 281 | 278 | 279 | 79,900 | 279 |
| 2024-01-18 | 276 | 283 | 275 | 281 | 47,000 | 281 |
| 2024-01-17 | 280 | 282 | 275 | 276 | 58,000 | 276 |
| 2024-01-16 | 286 | 286 | 279 | 279 | 93,000 | 279 |
| 2024-01-15 | 286 | 289 | 285 | 287 | 108,300 | 287 |
| 2024-01-12 | 277 | 285 | 273 | 285 | 169,500 | 285 |
| 2024-01-11 | 280 | 282 | 277 | 278 | 54,100 | 278 |
| 2024-01-10 | 279 | 283 | 277 | 277 | 110,100 | 277 |
| 2024-01-09 | 278 | 280 | 275 | 279 | 81,500 | 279 |
| 2024-01-05 | 279 | 281 | 276 | 278 | 56,200 | 278 |
| 2024-01-04 | 273 | 279 | 272 | 277 | 47,900 | 277 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
