9930 北沢産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 344 | 349 | 327 | 340 | 86,300 | 340 |
| 2025-04-03 | 343 | 350 | 343 | 345 | 13,800 | 345 |
| 2025-04-02 | 350 | 351 | 349 | 349 | 3,800 | 349 |
| 2025-04-01 | 353 | 353 | 348 | 349 | 17,400 | 349 |
| 2025-03-31 | 351 | 354 | 350 | 350 | 5,900 | 350 |
| 2025-03-28 | 349 | 362 | 348 | 353 | 33,900 | 353 |
| 2025-03-27 | 351 | 354 | 351 | 351 | 8,600 | 351 |
| 2025-03-26 | 351 | 352 | 351 | 351 | 4,900 | 351 |
| 2025-03-25 | 353 | 355 | 350 | 350 | 16,100 | 350 |
| 2025-03-24 | 353 | 353 | 351 | 352 | 3,700 | 352 |
| 2025-03-21 | 352 | 354 | 351 | 351 | 10,900 | 351 |
| 2025-03-19 | 355 | 355 | 352 | 352 | 13,800 | 352 |
| 2025-03-18 | 355 | 355 | 352 | 353 | 6,500 | 353 |
| 2025-03-17 | 359 | 359 | 352 | 352 | 16,000 | 352 |
| 2025-03-14 | 353 | 359 | 351 | 354 | 21,900 | 354 |
| 2025-03-13 | 355 | 355 | 352 | 353 | 12,000 | 353 |
| 2025-03-12 | 353 | 353 | 350 | 353 | 34,300 | 353 |
| 2025-03-11 | 350 | 354 | 350 | 350 | 11,500 | 350 |
| 2025-03-10 | 352 | 353 | 350 | 352 | 5,800 | 352 |
| 2025-03-07 | 350 | 354 | 350 | 352 | 18,500 | 352 |
| 2025-03-06 | 350 | 353 | 350 | 352 | 13,500 | 352 |
| 2025-03-05 | 351 | 354 | 350 | 351 | 11,500 | 351 |
| 2025-03-04 | 352 | 355 | 351 | 351 | 14,900 | 351 |
| 2025-03-03 | 351 | 355 | 351 | 352 | 8,000 | 352 |
| 2025-02-28 | 351 | 353 | 351 | 352 | 3,800 | 352 |
| 2025-02-27 | 351 | 356 | 351 | 353 | 4,000 | 353 |
| 2025-02-26 | 354 | 355 | 351 | 355 | 11,200 | 355 |
| 2025-02-25 | 355 | 355 | 353 | 354 | 4,100 | 354 |
| 2025-02-21 | 357 | 357 | 352 | 355 | 5,900 | 355 |
| 2025-02-20 | 355 | 358 | 354 | 357 | 7,900 | 357 |
| 2025-02-19 | 360 | 369 | 355 | 355 | 32,300 | 355 |
| 2025-02-18 | 363 | 367 | 360 | 367 | 25,500 | 367 |
| 2025-02-17 | 359 | 370 | 356 | 362 | 31,200 | 362 |
| 2025-02-14 | 373 | 375 | 370 | 375 | 15,000 | 375 |
| 2025-02-13 | 370 | 376 | 370 | 371 | 8,400 | 371 |
| 2025-02-12 | 379 | 379 | 368 | 370 | 25,300 | 370 |
| 2025-02-10 | 370 | 379 | 366 | 379 | 103,800 | 379 |
| 2025-02-07 | 350 | 352 | 349 | 351 | 4,100 | 351 |
| 2025-02-06 | 349 | 352 | 349 | 349 | 4,900 | 349 |
| 2025-02-05 | 351 | 352 | 349 | 350 | 5,500 | 350 |
| 2025-02-04 | 347 | 354 | 346 | 351 | 26,100 | 351 |
| 2025-02-03 | 343 | 350 | 343 | 343 | 25,300 | 343 |
| 2025-01-31 | 344 | 351 | 339 | 344 | 135,700 | 344 |
| 2025-01-30 | 351 | 354 | 333 | 333 | 207,600 | 333 |
| 2025-01-29 | 354 | 357 | 352 | 352 | 23,600 | 352 |
| 2025-01-28 | 351 | 355 | 351 | 354 | 10,200 | 354 |
| 2025-01-27 | 352 | 353 | 351 | 351 | 14,300 | 351 |
| 2025-01-24 | 357 | 358 | 351 | 351 | 12,800 | 351 |
| 2025-01-23 | 354 | 357 | 354 | 355 | 9,800 | 355 |
| 2025-01-22 | 354 | 355 | 353 | 353 | 15,600 | 353 |
| 2025-01-21 | 354 | 354 | 350 | 353 | 46,700 | 353 |
| 2025-01-20 | 352 | 353 | 349 | 352 | 28,200 | 352 |
| 2025-01-17 | 351 | 353 | 350 | 352 | 11,100 | 352 |
| 2025-01-16 | 351 | 352 | 350 | 350 | 11,800 | 350 |
| 2025-01-15 | 352 | 354 | 350 | 351 | 14,200 | 351 |
| 2025-01-14 | 349 | 353 | 349 | 351 | 11,000 | 351 |
| 2025-01-10 | 349 | 354 | 349 | 351 | 10,600 | 351 |
| 2025-01-09 | 350 | 355 | 350 | 350 | 19,400 | 350 |
| 2025-01-08 | 348 | 356 | 347 | 351 | 20,400 | 351 |
| 2025-01-07 | 350 | 355 | 348 | 350 | 37,800 | 350 |
| 2025-01-06 | 353 | 353 | 344 | 349 | 14,600 | 349 |
分割・併合履歴 ： [1992-12-25]1株→1.11株