9930 北沢産業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	253	253	252	252	5,000	252
1999-12-29	277	277	252	255	5,000	255
1999-12-28	254	259	252	252	13,000	252
1999-12-27	259	264	254	254	6,000	254
1999-12-24	255	260	250	260	23,500	260
1999-12-22	257	257	252	253	11,500	253
1999-12-21	273	273	250	252	35,500	252
1999-12-20	260	271	260	271	16,500	271
1999-12-17	270	275	260	260	20,000	260
1999-12-16	276	276	270	270	11,000	270
1999-12-15	307	307	276	276	16,500	276
1999-12-14	275	285	272	277	12,000	277
1999-12-13	285	290	285	285	13,000	285
1999-12-10	288	288	285	285	15,000	285
1999-12-09	276	281	276	281	7,000	281
1999-12-08	290	296	268	275	27,500	275
1999-12-07	310	315	295	295	50,500	295
1999-12-06	301	312	301	310	26,500	310
1999-12-03	301	303	300	300	37,000	300
1999-12-02	300	310	300	300	27,500	300
1999-12-01	300	304	300	303	8,500	303
1999-11-30	300	304	300	300	22,500	300
1999-11-29	300	300	296	296	28,500	296
1999-11-26	300	305	300	305	33,000	305
1999-11-25	295	305	295	300	7,000	300
1999-11-24	310	310	295	295	16,000	295
1999-11-22	310	310	295	295	24,000	295
1999-11-19	311	311	290	290	31,000	290
1999-11-18	276	325	276	300	26,000	300
1999-11-17	297	297	270	270	25,000	270
1999-11-16	250	270	245	255	42,000	255
1999-11-15	260	275	250	250	28,000	250
1999-11-12	280	283	280	280	16,000	280
1999-11-11	308	310	290	291	33,000	291
1999-11-10	320	320	311	311	13,000	311
1999-11-09	305	325	301	301	53,500	301
1999-11-08	294	300	290	290	23,000	290
1999-11-05	297	297	290	294	8,000	294
1999-11-04	308	308	298	298	16,000	298
1999-11-02	320	320	315	315	5,500	315
1999-11-01	300	320	298	320	6,500	320
1999-10-29	300	300	282	297	12,000	297
1999-10-28	300	300	280	282	16,500	282
1999-10-27	295	298	285	290	47,500	290
1999-10-26	307	307	300	300	23,500	300
1999-10-25	316	317	310	313	8,000	313
1999-10-22	310	318	310	316	6,500	316
1999-10-21	310	312	310	310	11,500	310
1999-10-20	305	309	301	307	40,000	307
1999-10-19	305	310	304	306	12,000	306
1999-10-18	327	330	325	325	27,500	325
1999-10-15	332	339	327	327	9,500	327
1999-10-14	348	348	335	336	18,000	336
1999-10-13	350	350	348	348	2,500	348
1999-10-12	345	345	338	338	25,000	338
1999-10-08	345	349	345	348	18,500	348
1999-10-07	340	345	336	345	14,000	345
1999-10-06	340	340	333	333	9,500	333
1999-10-05	350	350	340	340	13,000	340
1999-10-04	358	358	350	350	8,500	350
1999-10-01	376	391	365	365	21,500	365
1999-09-30	365	369	342	369	26,500	369
1999-09-29	356	362	331	362	94,000	362
1999-09-28	355	359	355	358	8,000	358
1999-09-27	352	354	350	350	19,000	350
1999-09-24	368	368	352	352	32,500	352
1999-09-22	370	375	370	373	23,000	373
1999-09-21	370	390	370	390	22,500	390
1999-09-20	378	390	378	390	30,500	390
1999-09-17	390	390	372	376	21,000	376
1999-09-16	395	395	390	394	24,500	394
1999-09-14	391	399	390	399	40,500	399
1999-09-13	380	395	370	390	29,000	390
1999-09-10	400	400	380	380	36,500	380
1999-09-09	400	400	375	390	35,000	390
1999-09-08	405	406	390	400	72,500	400
1999-09-07	430	430	402	403	32,500	403
1999-09-06	420	430	420	425	26,500	425
1999-09-03	445	445	415	415	21,500	415
1999-09-02	450	450	445	445	68,500	445
1999-09-01	449	455	445	450	116,000	450
1999-08-31	431	445	430	445	122,500	445
1999-08-30	440	445	434	434	72,500	434
1999-08-27	421	434	420	434	133,000	434
1999-08-26	400	419	400	416	46,000	416
1999-08-25	414	414	390	397	24,000	397
1999-08-24	410	415	400	414	77,500	414
1999-08-23	417	419	400	410	76,000	410
1999-08-20	403	403	388	397	4,500	397
1999-08-19	377	385	372	375	60,000	375
1999-08-18	420	420	400	407	40,000	407
1999-08-17	408	420	397	420	58,500	420
1999-08-16	395	410	385	407	46,000	407
1999-08-13	360	380	360	380	77,000	380
1999-08-12	351	360	350	355	11,000	355
1999-08-11	360	360	350	350	21,000	350
1999-08-10	361	369	360	369	8,000	369
1999-08-09	350	362	350	355	28,000	355
1999-08-06	365	365	351	351	25,500	351
1999-08-05	366	372	365	365	35,000	365
1999-08-04	370	380	370	372	14,500	372
1999-08-03	366	385	365	366	40,000	366
1999-08-02	397	397	360	365	34,000	365
1999-07-30	400	400	391	400	70,000	400
1999-07-29	409	409	403	403	37,000	403
1999-07-28	419	420	411	411	12,500	411
1999-07-27	415	439	415	425	32,500	425
1999-07-26	401	415	401	415	25,500	415
1999-07-23	400	403	400	400	42,500	400
1999-07-22	416	422	410	415	37,500	415
1999-07-21	450	450	436	436	33,000	436
1999-07-19	458	474	445	460	54,500	460
1999-07-16	490	490	453	458	92,500	458
1999-07-15	492	500	475	481	160,500	481
1999-07-14	500	507	472	472	243,000	472
1999-07-13	450	510	450	500	620,000	500
1999-07-12	430	443	410	440	126,500	440
1999-07-09	435	440	390	425	208,000	425
1999-07-08	440	457	431	436	392,500	436
1999-07-07	384	450	384	415	406,500	415
1999-07-06	340	385	340	379	219,500	379
1999-07-05	335	340	335	336	65,500	336
1999-07-02	321	325	320	321	70,500	321
1999-07-01	310	320	310	315	34,000	315
1999-06-30	306	315	301	301	34,000	301
1999-06-29	308	308	301	305	16,000	305
1999-06-28	293	300	293	300	17,000	300
1999-06-25	298	298	290	293	49,000	293
1999-06-24	320	320	298	298	17,000	298
1999-06-23	323	323	320	320	56,000	320
1999-06-22	318	329	318	321	55,500	321
1999-06-21	305	314	298	314	91,000	314
1999-06-18	295	295	281	281	42,500	281
1999-06-17	309	309	295	295	68,500	295
1999-06-16	306	310	305	309	80,500	309
1999-06-15	310	313	300	306	122,000	306
1999-06-14	292	315	290	303	206,500	303
1999-06-11	285	285	271	282	116,500	282
1999-06-10	266	295	265	280	208,500	280
1999-06-09	245	255	245	255	57,500	255
1999-06-08	238	242	236	242	45,500	242
1999-06-07	230	239	230	231	18,000	231
1999-06-04	226	227	221	225	23,500	225
1999-06-03	224	228	224	228	15,500	228
1999-06-02	230	230	223	224	10,500	224
1999-06-01	225	230	224	230	25,500	230
1999-05-31	229	230	225	225	24,000	225
1999-05-28	230	230	223	225	18,000	225
1999-05-27	248	250	236	236	37,000	236
1999-05-26	240	249	240	247	141,000	247
1999-05-25	243	260	235	240	206,500	240
1999-05-24	203	220	202	213	35,000	213
1999-05-21	209	209	202	202	6,500	202
1999-05-20	209	210	198	200	14,500	200
1999-05-19	212	215	212	212	23,500	212
1999-05-18	211	212	211	212	28,500	212
1999-05-17	222	222	211	211	16,000	211
1999-05-14	225	228	220	225	63,500	225
1999-05-13	225	226	220	225	80,000	225
1999-05-12	225	228	224	225	75,500	225
1999-05-11	245	245	218	220	175,000	220
1999-05-10	206	250	200	250	336,500	250
1999-05-07	204	210	203	203	144,500	203
1999-05-06	186	189	186	189	59,000	189
1999-04-30	193	193	186	186	40,000	186
1999-04-28	185	193	185	193	31,000	193
1999-04-27	185	187	183	187	43,000	187
1999-04-26	185	189	185	185	28,000	185
1999-04-23	185	185	183	185	10,000	185
1999-04-22	183	186	183	186	12,000	186
1999-04-21	196	196	189	190	31,500	190
1999-04-20	195	195	191	195	20,000	195
1999-04-19	196	197	196	196	50,000	196
1999-04-16	198	200	195	196	52,000	196
1999-04-15	202	202	200	200	19,000	200
1999-04-14	210	214	200	200	48,500	200
1999-04-13	213	218	210	210	58,500	210
1999-04-12	213	227	210	210	110,000	210
1999-04-09	196	200	195	196	22,500	196
1999-04-08	199	199	191	194	53,000	194
1999-04-07	186	198	185	196	87,500	196
1999-04-06	182	185	180	180	60,500	180
1999-04-05	172	184	172	176	17,500	176
1999-04-02	171	171	168	171	22,500	171
1999-04-01	170	171	170	171	3,000	171
1999-03-31	169	171	169	171	5,000	171
1999-03-30	175	175	171	171	16,500	171
1999-03-29	171	175	171	175	13,500	175
1999-03-26	174	177	168	168	21,500	168
1999-03-25	173	174	173	174	11,000	174
1999-03-24	177	177	174	174	26,500	174
1999-03-23	177	178	175	175	12,000	175
1999-03-19	175	176	174	176	13,500	176
1999-03-18	175	180	174	174	65,000	174
1999-03-17	167	174	166	174	67,500	174
1999-03-16	160	165	160	165	74,000	165
1999-03-15	161	162	160	160	15,500	160
1999-03-12	163	163	160	160	11,000	160
1999-03-11	162	163	160	162	15,500	162
1999-03-10	160	160	158	160	38,500	160
1999-03-09	159	160	158	158	17,000	158
1999-03-08	160	160	158	158	10,500	158
1999-03-05	160	160	155	158	9,000	158
1999-03-04	155	155	154	154	11,000	154
1999-03-03	155	155	155	155	7,000	155
1999-03-02	155	155	155	155	9,500	155
1999-03-01	155	158	155	155	28,000	155
1999-02-26	159	159	155	155	34,500	155
1999-02-25	160	160	158	158	8,500	158
1999-02-24	160	160	160	160	2,000	160
1999-02-23	160	160	160	160	14,500	160
1999-02-22	158	160	158	160	8,500	160
1999-02-19	155	158	155	158	18,000	158
1999-02-18	158	160	155	155	51,000	155
1999-02-17	160	160	158	158	6,500	158
1999-02-16	159	159	157	157	12,500	157
1999-02-15	165	165	159	159	8,500	159
1999-02-12	162	162	162	162	500	162
1999-02-10	160	160	159	160	12,000	160
1999-02-09	162	162	159	160	15,500	160
1999-02-08	160	160	160	160	3,500	160
1999-02-05	161	169	161	166	11,500	166
1999-02-04	161	161	160	161	6,500	161
1999-02-03	164	164	161	161	10,500	161
1999-02-02	161	165	161	162	11,000	162
1999-02-01	160	162	160	160	30,500	160
1999-01-29	182	182	182	182	1,000	182
1999-01-27	189	189	187	187	3,000	187
1999-01-26	168	168	162	162	6,000	162
1999-01-25	170	170	168	168	8,000	168
1999-01-22	171	171	171	171	1,000	171
1999-01-21	170	170	170	170	500	170
1999-01-20	168	168	168	168	3,500	168
1999-01-19	171	171	168	168	23,000	168
1999-01-18	170	170	170	170	23,500	170
1999-01-14	170	170	170	170	4,500	170
1999-01-13	174	174	170	170	6,500	170
1999-01-12	179	179	170	170	3,000	170
1999-01-11	162	162	162	162	1,000	162
1999-01-08	186	186	186	186	1,000	186
1999-01-07	192	192	186	186	4,500	186
1999-01-05	199	199	199	199	500	199

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