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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 352 | 360 | 352 | 355 | 13,200 | 355 |
| 2024-11-20 | 348 | 355 | 348 | 352 | 13,900 | 352 |
| 2024-11-19 | 353 | 357 | 346 | 347 | 37,900 | 347 |
| 2024-11-18 | 350 | 360 | 350 | 351 | 19,600 | 351 |
| 2024-11-15 | 348 | 351 | 348 | 350 | 6,400 | 350 |
| 2024-11-14 | 341 | 350 | 341 | 347 | 33,300 | 347 |
| 2024-11-13 | 362 | 373 | 356 | 356 | 26,400 | 356 |
| 2024-11-12 | 362 | 367 | 360 | 361 | 14,700 | 361 |
| 2024-11-11 | 363 | 367 | 362 | 362 | 8,000 | 362 |
| 2024-11-08 | 359 | 369 | 359 | 365 | 24,500 | 365 |
| 2024-11-07 | 358 | 364 | 356 | 358 | 11,200 | 358 |
| 2024-11-06 | 358 | 364 | 353 | 359 | 11,500 | 359 |
| 2024-11-05 | 365 | 365 | 351 | 358 | 36,800 | 358 |
| 2024-11-01 | 364 | 372 | 364 | 368 | 29,200 | 368 |
| 2024-10-31 | 341 | 374 | 340 | 372 | 112,800 | 372 |
| 2024-10-30 | 343 | 350 | 335 | 335 | 178,200 | 335 |
| 2024-10-29 | 346 | 347 | 342 | 342 | 27,000 | 342 |
| 2024-10-28 | 338 | 349 | 338 | 346 | 16,900 | 346 |
| 2024-10-25 | 340 | 346 | 337 | 338 | 55,200 | 338 |
| 2024-10-24 | 341 | 347 | 341 | 342 | 8,800 | 342 |
| 2024-10-23 | 337 | 345 | 337 | 343 | 29,400 | 343 |
| 2024-10-22 | 343 | 344 | 336 | 336 | 19,900 | 336 |
| 2024-10-21 | 342 | 345 | 342 | 343 | 3,700 | 343 |
| 2024-10-18 | 341 | 346 | 341 | 342 | 10,300 | 342 |
| 2024-10-17 | 340 | 344 | 340 | 341 | 9,500 | 341 |
| 2024-10-16 | 339 | 346 | 339 | 342 | 6,500 | 342 |
| 2024-10-15 | 342 | 346 | 341 | 342 | 9,500 | 342 |
| 2024-10-11 | 344 | 345 | 338 | 341 | 16,300 | 341 |
| 2024-10-10 | 346 | 348 | 343 | 343 | 22,300 | 343 |
| 2024-10-09 | 343 | 346 | 341 | 345 | 58,500 | 345 |
| 2024-10-08 | 347 | 349 | 344 | 344 | 30,800 | 344 |
| 2024-10-07 | 351 | 351 | 348 | 349 | 9,300 | 349 |
| 2024-10-04 | 350 | 351 | 347 | 350 | 21,700 | 350 |
| 2024-10-03 | 351 | 352 | 347 | 347 | 17,900 | 347 |
| 2024-10-02 | 352 | 354 | 346 | 348 | 18,700 | 348 |
| 2024-10-01 | 351 | 355 | 350 | 352 | 12,900 | 352 |
| 2024-09-30 | 357 | 357 | 350 | 350 | 18,500 | 350 |
| 2024-09-27 | 361 | 367 | 358 | 359 | 26,600 | 359 |
| 2024-09-26 | 358 | 362 | 356 | 362 | 12,300 | 362 |
| 2024-09-25 | 359 | 362 | 358 | 358 | 9,700 | 358 |
| 2024-09-24 | 369 | 369 | 360 | 362 | 19,900 | 362 |
| 2024-09-20 | 364 | 367 | 361 | 364 | 8,700 | 364 |
| 2024-09-19 | 365 | 369 | 360 | 360 | 22,900 | 360 |
| 2024-09-18 | 362 | 365 | 360 | 364 | 10,600 | 364 |
| 2024-09-17 | 360 | 365 | 355 | 359 | 13,700 | 359 |
| 2024-09-13 | 359 | 365 | 356 | 362 | 25,800 | 362 |
| 2024-09-12 | 369 | 369 | 359 | 359 | 19,400 | 359 |
| 2024-09-11 | 369 | 369 | 353 | 355 | 15,800 | 355 |
| 2024-09-10 | 360 | 369 | 359 | 369 | 13,100 | 369 |
| 2024-09-09 | 353 | 367 | 352 | 355 | 25,800 | 355 |
| 2024-09-06 | 369 | 369 | 359 | 360 | 24,900 | 360 |
| 2024-09-05 | 370 | 373 | 366 | 367 | 24,200 | 367 |
| 2024-09-04 | 389 | 390 | 367 | 370 | 137,000 | 370 |
| 2024-09-03 | 395 | 400 | 395 | 397 | 10,400 | 397 |
| 2024-09-02 | 400 | 402 | 395 | 395 | 35,800 | 395 |
| 2024-08-30 | 399 | 403 | 399 | 400 | 11,000 | 400 |
| 2024-08-29 | 397 | 404 | 394 | 402 | 39,100 | 402 |
| 2024-08-28 | 405 | 405 | 396 | 397 | 46,500 | 397 |
| 2024-08-27 | 403 | 406 | 400 | 403 | 16,300 | 403 |
| 2024-08-26 | 402 | 408 | 395 | 401 | 48,000 | 401 |
| 2024-08-23 | 392 | 402 | 390 | 402 | 60,800 | 402 |
| 2024-08-22 | 399 | 400 | 390 | 395 | 28,600 | 395 |
| 2024-08-21 | 403 | 421 | 396 | 396 | 87,400 | 396 |
| 2024-08-20 | 403 | 407 | 393 | 401 | 111,900 | 401 |
| 2024-08-19 | 383 | 414 | 379 | 411 | 133,300 | 411 |
| 2024-08-16 | 387 | 387 | 370 | 383 | 88,400 | 383 |
| 2024-08-15 | 384 | 390 | 381 | 382 | 41,200 | 382 |
| 2024-08-14 | 373 | 395 | 372 | 389 | 143,700 | 389 |
| 2024-08-13 | 356 | 372 | 350 | 368 | 99,800 | 368 |
| 2024-08-09 | 350 | 364 | 338 | 356 | 78,300 | 356 |
| 2024-08-08 | 332 | 350 | 325 | 343 | 106,000 | 343 |
| 2024-08-07 | 313 | 333 | 312 | 317 | 42,800 | 317 |
| 2024-08-06 | 286 | 330 | 286 | 319 | 152,600 | 319 |
| 2024-08-05 | 315 | 315 | 280 | 286 | 279,000 | 286 |
| 2024-08-02 | 325 | 329 | 315 | 323 | 144,600 | 323 |
| 2024-08-01 | 334 | 335 | 325 | 327 | 40,900 | 327 |
| 2024-07-31 | 327 | 337 | 326 | 331 | 58,500 | 331 |
| 2024-07-30 | 337 | 339 | 320 | 320 | 238,000 | 320 |
| 2024-07-29 | 340 | 346 | 339 | 344 | 32,800 | 344 |
| 2024-07-26 | 335 | 339 | 334 | 339 | 20,900 | 339 |
| 2024-07-25 | 341 | 341 | 333 | 334 | 36,900 | 334 |
| 2024-07-24 | 342 | 344 | 337 | 337 | 31,700 | 337 |
| 2024-07-23 | 345 | 347 | 341 | 342 | 33,900 | 342 |
| 2024-07-22 | 353 | 354 | 343 | 344 | 48,200 | 344 |
| 2024-07-19 | 354 | 358 | 350 | 352 | 66,600 | 352 |
| 2024-07-18 | 352 | 354 | 352 | 354 | 40,600 | 354 |
| 2024-07-17 | 348 | 353 | 348 | 352 | 24,500 | 352 |
| 2024-07-16 | 345 | 350 | 345 | 346 | 32,500 | 346 |
| 2024-07-12 | 346 | 350 | 345 | 345 | 27,300 | 345 |
| 2024-07-11 | 347 | 349 | 346 | 346 | 26,400 | 346 |
| 2024-07-10 | 347 | 349 | 345 | 347 | 42,600 | 347 |
| 2024-07-09 | 348 | 350 | 344 | 345 | 44,600 | 345 |
| 2024-07-08 | 352 | 355 | 348 | 348 | 54,800 | 348 |
| 2024-07-05 | 356 | 357 | 352 | 352 | 23,100 | 352 |
| 2024-07-04 | 354 | 357 | 353 | 355 | 7,300 | 355 |
| 2024-07-03 | 352 | 358 | 351 | 353 | 32,900 | 353 |
| 2024-07-02 | 355 | 356 | 350 | 353 | 35,800 | 353 |
| 2024-07-01 | 353 | 355 | 352 | 354 | 12,800 | 354 |
| 2024-06-28 | 351 | 357 | 350 | 353 | 33,900 | 353 |
| 2024-06-27 | 357 | 359 | 350 | 350 | 20,000 | 350 |
| 2024-06-26 | 354 | 364 | 354 | 357 | 45,500 | 357 |
| 2024-06-25 | 344 | 354 | 343 | 351 | 54,500 | 351 |
| 2024-06-24 | 348 | 355 | 333 | 338 | 319,800 | 338 |
| 2024-06-21 | 357 | 357 | 347 | 350 | 68,000 | 350 |
| 2024-06-20 | 363 | 367 | 356 | 357 | 44,500 | 357 |
| 2024-06-19 | 366 | 371 | 362 | 362 | 39,700 | 362 |
| 2024-06-18 | 370 | 374 | 368 | 368 | 79,600 | 368 |
| 2024-06-17 | 370 | 375 | 368 | 374 | 62,000 | 374 |
| 2024-06-14 | 356 | 369 | 355 | 363 | 49,500 | 363 |
| 2024-06-13 | 373 | 373 | 357 | 357 | 29,700 | 357 |
| 2024-06-12 | 370 | 373 | 369 | 370 | 16,500 | 370 |
| 2024-06-11 | 373 | 373 | 369 | 370 | 32,300 | 370 |
| 2024-06-10 | 362 | 374 | 360 | 371 | 184,500 | 371 |
| 2024-06-07 | 365 | 368 | 361 | 361 | 37,700 | 361 |
| 2024-06-06 | 367 | 370 | 364 | 365 | 38,400 | 365 |
| 2024-06-05 | 366 | 373 | 364 | 367 | 98,400 | 367 |
| 2024-06-04 | 354 | 369 | 353 | 367 | 62,700 | 367 |
| 2024-06-03 | 354 | 359 | 354 | 356 | 17,200 | 356 |
| 2024-05-31 | 357 | 358 | 352 | 355 | 40,900 | 355 |
| 2024-05-30 | 348 | 355 | 346 | 355 | 28,100 | 355 |
| 2024-05-29 | 360 | 365 | 351 | 351 | 35,700 | 351 |
| 2024-05-28 | 351 | 362 | 343 | 362 | 141,900 | 362 |
| 2024-05-27 | 354 | 356 | 349 | 351 | 84,100 | 351 |
| 2024-05-24 | 360 | 365 | 353 | 353 | 108,000 | 353 |
| 2024-05-23 | 360 | 363 | 356 | 360 | 33,900 | 360 |
| 2024-05-22 | 363 | 367 | 358 | 360 | 74,800 | 360 |
| 2024-05-21 | 366 | 374 | 359 | 359 | 76,000 | 359 |
| 2024-05-20 | 365 | 376 | 365 | 366 | 159,200 | 366 |
| 2024-05-17 | 350 | 364 | 346 | 362 | 148,900 | 362 |
| 2024-05-16 | 345 | 352 | 341 | 350 | 55,600 | 350 |
| 2024-05-15 | 349 | 353 | 346 | 347 | 38,000 | 347 |
| 2024-05-14 | 358 | 363 | 347 | 349 | 81,600 | 349 |
| 2024-05-13 | 344 | 365 | 334 | 360 | 272,700 | 360 |
| 2024-05-10 | 339 | 342 | 331 | 339 | 133,200 | 339 |
| 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
