9930 北沢産業(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	240	249	240	249	1,000	249
1997-12-29	244	244	244	244	1,000	244
1997-12-26	255	255	249	249	14,000	249
1997-12-25	249	249	244	245	7,000	245
1997-12-24	249	249	248	249	11,500	249
1997-12-22	269	269	269	269	5,000	269
1997-12-19	270	270	270	270	20,000	270
1997-12-18	270	275	270	275	13,000	275
1997-12-17	270	270	265	270	4,000	270
1997-12-16	270	270	270	270	30,500	270
1997-12-15	270	270	270	270	14,500	270
1997-12-12	250	273	250	270	40,500	270
1997-12-11	256	256	250	250	16,500	250
1997-12-10	256	256	256	256	1,000	256
1997-12-09	279	279	255	255	11,000	255
1997-12-08	270	279	270	279	11,500	279
1997-12-05	260	260	255	255	4,500	255
1997-12-04	260	260	260	260	2,000	260
1997-12-03	267	267	267	267	1,000	267
1997-12-02	255	268	255	268	2,000	268
1997-12-01	260	265	260	265	3,000	265
1997-11-28	260	262	260	260	4,000	260
1997-11-27	262	262	260	260	3,000	260
1997-11-26	270	275	263	263	12,500	263
1997-11-25	270	270	265	265	5,000	265
1997-11-21	271	271	270	270	4,000	270
1997-11-20	288	288	268	270	6,500	270
1997-11-19	289	289	279	279	14,000	279
1997-11-18	278	298	270	270	19,000	270
1997-11-17	270	270	270	270	3,500	270
1997-11-14	261	270	261	270	9,000	270
1997-11-13	280	280	275	275	10,000	275
1997-11-12	295	295	285	285	24,500	285
1997-11-11	300	300	295	295	5,500	295
1997-11-10	290	295	290	295	7,000	295
1997-11-07	292	292	292	292	6,500	292
1997-11-06	300	302	291	291	14,500	291
1997-11-05	301	305	301	301	7,500	301
1997-11-04	302	302	301	301	3,000	301
1997-10-31	306	306	306	306	1,000	306
1997-10-30	318	318	301	301	14,000	301
1997-10-29	311	325	311	325	12,000	325
1997-10-27	340	340	340	340	6,000	340
1997-10-24	328	328	310	328	9,500	328
1997-10-23	328	328	328	328	1,000	328
1997-10-22	322	325	306	306	6,500	306
1997-10-21	330	330	330	330	8,000	330
1997-10-20	300	330	300	330	20,000	330
1997-10-17	290	290	290	290	1,000	290
1997-10-16	287	300	287	300	7,000	300
1997-10-15	287	287	287	287	2,000	287
1997-10-14	300	300	285	285	24,000	285
1997-10-13	307	308	307	308	2,500	308
1997-10-09	306	307	306	307	2,000	307
1997-10-08	311	313	311	311	6,500	311
1997-10-07	316	320	310	310	14,000	310
1997-10-06	311	315	304	311	13,500	311
1997-10-03	310	310	310	310	1,500	310
1997-10-02	340	340	315	315	5,500	315
1997-10-01	320	330	320	320	8,000	320
1997-09-30	311	321	311	311	10,000	311
1997-09-29	330	330	311	316	7,000	316
1997-09-26	374	375	350	350	10,000	350
1997-09-25	380	380	380	380	1,000	380
1997-09-24	375	394	375	394	5,000	394
1997-09-22	388	388	375	377	3,500	377
1997-09-19	390	390	385	388	3,500	388
1997-09-18	393	404	393	400	25,500	400
1997-09-17	391	391	390	390	6,000	390
1997-09-16	390	390	390	390	2,500	390
1997-09-12	396	396	395	395	3,500	395
1997-09-11	400	400	400	400	500	400
1997-09-10	397	400	396	400	8,000	400
1997-09-09	396	396	395	395	25,500	395
1997-09-08	395	400	395	396	6,000	396
1997-09-05	395	395	395	395	1,500	395
1997-09-04	401	401	395	395	24,500	395
1997-09-03	405	405	400	400	39,500	400
1997-09-02	402	410	402	402	4,000	402
1997-09-01	401	402	401	402	3,000	402
1997-08-29	405	405	401	401	2,000	401
1997-08-28	406	406	406	406	500	406
1997-08-26	410	410	405	405	11,500	405
1997-08-25	402	405	402	405	1,000	405
1997-08-22	410	410	407	407	4,500	407
1997-08-21	411	411	410	410	7,000	410
1997-08-20	448	448	447	447	2,500	447
1997-08-19	460	460	458	458	10,500	458
1997-08-18	423	440	423	440	16,000	440
1997-08-15	405	405	401	401	6,000	401
1997-08-14	400	400	400	400	1,500	400
1997-08-13	400	400	400	400	1,000	400
1997-08-12	404	410	400	400	3,500	400
1997-08-11	405	405	405	405	9,000	405
1997-08-08	410	410	401	401	5,000	401
1997-08-07	411	411	411	411	7,000	411
1997-08-06	425	425	421	421	3,000	421
1997-08-05	435	435	435	435	4,000	435
1997-08-04	445	445	440	440	6,500	440
1997-08-01	445	445	445	445	3,500	445
1997-07-31	445	445	441	445	6,500	445
1997-07-30	460	460	450	450	6,500	450
1997-07-29	455	460	455	460	2,000	460
1997-07-28	461	461	451	461	8,500	461
1997-07-25	456	456	451	451	11,500	451
1997-07-24	456	456	456	456	4,000	456
1997-07-23	465	465	465	465	1,500	465
1997-07-22	461	461	460	460	1,000	460
1997-07-18	460	480	460	460	20,500	460
1997-07-17	460	460	457	457	7,000	457
1997-07-16	462	465	456	460	19,500	460
1997-07-15	462	470	462	465	5,500	465
1997-07-14	475	475	475	475	500	475
1997-07-11	460	460	456	460	12,000	460
1997-07-10	475	475	456	460	19,000	460
1997-07-09	475	475	475	475	14,000	475
1997-07-08	480	500	480	500	14,000	500
1997-07-07	480	480	480	480	10,500	480
1997-07-04	478	510	478	510	12,000	510
1997-07-03	504	504	497	498	20,000	498
1997-07-02	518	518	504	514	13,000	514
1997-07-01	519	525	510	518	31,000	518
1997-06-30	500	530	500	529	83,500	529
1997-06-27	500	505	500	500	38,500	500
1997-06-26	481	505	481	500	67,500	500
1997-06-25	477	479	475	479	43,500	479
1997-06-24	446	475	446	475	34,500	475
1997-06-23	469	475	451	451	28,500	451
1997-06-20	456	456	452	452	3,500	452
1997-06-19	464	464	454	454	3,000	454
1997-06-18	460	476	459	470	20,000	470
1997-06-17	455	455	455	455	9,000	455
1997-06-16	440	457	440	457	7,000	457
1997-06-13	440	440	440	440	3,000	440
1997-06-11	448	448	438	438	3,500	438
1997-06-10	439	440	437	438	5,500	438
1997-06-09	450	450	450	450	2,000	450
1997-06-06	441	441	436	436	15,500	436
1997-06-05	445	445	445	445	3,000	445
1997-06-04	445	445	441	441	6,500	441
1997-06-03	450	450	443	450	8,500	450
1997-06-02	450	450	441	441	14,000	441
1997-05-29	451	460	450	460	12,000	460
1997-05-28	450	460	450	455	5,500	455
1997-05-27	455	455	455	455	3,000	455
1997-05-26	460	460	455	455	15,000	455
1997-05-23	470	470	455	455	16,000	455
1997-05-22	475	479	466	470	18,500	470
1997-05-21	470	475	464	465	10,000	465
1997-05-20	454	466	454	466	24,000	466
1997-05-19	475	484	470	470	21,000	470
1997-05-16	465	465	461	465	9,500	465
1997-05-15	460	460	455	455	10,000	455
1997-05-14	455	455	455	455	23,000	455
1997-05-13	455	455	455	455	1,000	455
1997-05-12	459	459	459	459	2,000	459
1997-05-09	441	450	441	450	21,000	450
1997-05-08	446	450	441	441	13,500	441
1997-05-07	450	460	450	455	57,500	455
1997-05-06	443	450	443	445	18,000	445
1997-05-02	430	440	430	440	6,000	440
1997-05-01	430	435	430	432	8,500	432
1997-04-28	428	430	425	425	14,000	425
1997-04-25	430	430	426	426	4,000	426
1997-04-24	435	440	430	440	21,000	440
1997-04-23	430	430	425	425	8,000	425
1997-04-22	412	421	408	412	21,500	412
1997-04-21	412	425	412	422	26,500	422
1997-04-18	389	410	388	405	52,500	405
1997-04-17	365	385	363	385	25,500	385
1997-04-16	363	368	358	361	16,000	361
1997-04-15	350	358	350	358	67,000	358
1997-04-14	355	357	355	357	8,000	357
1997-04-11	360	360	341	355	44,000	355
1997-04-10	361	375	361	370	15,000	370
1997-04-09	390	395	370	370	121,000	370
1997-04-08	400	403	395	395	14,500	395
1997-04-07	401	403	400	401	26,500	401
1997-04-04	411	411	403	403	17,500	403
1997-04-03	423	425	420	420	12,500	420
1997-04-02	450	450	410	418	51,000	418
1997-04-01	442	444	440	440	11,000	440
1997-03-31	447	447	442	442	4,000	442
1997-03-28	450	455	442	442	9,500	442
1997-03-27	452	452	450	450	7,000	450
1997-03-26	460	460	452	452	3,000	452
1997-03-25	463	469	462	467	21,500	467
1997-03-24	475	475	462	462	12,500	462
1997-03-19	480	480	475	475	9,500	475
1997-03-18	460	485	455	485	18,500	485
1997-03-17	451	460	451	455	7,500	455
1997-03-14	458	458	451	451	6,000	451
1997-03-13	459	459	450	458	20,000	458
1997-03-12	465	465	451	451	23,000	451
1997-03-11	470	473	461	461	16,500	461
1997-03-10	465	470	465	470	9,000	470
1997-03-07	465	465	465	465	3,500	465
1997-03-06	465	465	465	465	1,000	465
1997-03-05	471	471	465	465	9,000	465
1997-03-04	472	472	470	470	2,000	470
1997-03-03	468	468	467	467	7,000	467
1997-02-28	467	467	467	467	1,000	467
1997-02-27	474	474	466	467	11,000	467
1997-02-26	480	489	480	489	4,500	489
1997-02-25	474	474	465	465	18,000	465
1997-02-24	473	475	470	475	7,000	475
1997-02-21	470	475	468	468	13,500	468
1997-02-20	480	480	468	468	2,500	468
1997-02-19	480	480	480	480	4,000	480
1997-02-18	461	490	460	490	32,000	490
1997-02-17	460	465	460	460	10,500	460
1997-02-14	471	471	455	460	23,000	460
1997-02-13	462	471	460	471	9,000	471
1997-02-12	471	471	465	465	17,000	465
1997-02-10	470	470	470	470	1,000	470
1997-02-07	472	476	470	470	11,500	470
1997-02-06	473	475	473	475	1,000	475
1997-02-05	480	485	471	472	20,000	472
1997-02-04	488	495	485	495	10,000	495
1997-02-03	493	493	488	488	1,000	488
1997-01-31	478	495	478	488	9,500	488
1997-01-30	481	482	477	478	6,500	478
1997-01-29	476	476	476	476	5,000	476
1997-01-28	479	479	476	476	3,000	476
1997-01-27	475	480	470	475	21,500	475
1997-01-24	476	476	472	472	5,500	472
1997-01-23	471	471	466	466	5,500	466
1997-01-22	455	466	455	466	23,500	466
1997-01-21	475	475	455	455	15,500	455
1997-01-20	485	490	470	470	24,500	470
1997-01-17	479	485	475	475	27,500	475
1997-01-16	475	480	475	479	23,500	479
1997-01-14	460	470	455	470	22,500	470
1997-01-13	460	460	445	459	20,500	459
1997-01-10	465	465	447	455	53,500	455
1997-01-09	493	493	462	462	43,500	462
1997-01-08	512	512	492	492	20,500	492
1997-01-07	516	516	511	512	9,500	512

分割・併合履歴： [1992-12-25]1株→1.11株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31