9930 北沢産業(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	570	570	570	570	8,500	570
1995-12-28	562	568	556	568	10,500	568
1995-12-27	569	569	552	552	3,500	552
1995-12-26	570	570	550	550	24,500	550
1995-12-25	551	551	545	546	6,500	546
1995-12-22	551	551	551	551	500	551
1995-12-21	548	548	548	548	1,000	548
1995-12-20	541	550	535	548	5,500	548
1995-12-19	540	541	540	540	5,500	540
1995-12-18	570	570	550	560	27,500	560
1995-12-15	540	545	539	540	9,500	540
1995-12-14	525	538	521	538	13,500	538
1995-12-13	517	526	517	526	6,500	526
1995-12-12	534	535	515	515	10,000	515
1995-12-11	515	534	515	534	3,000	534
1995-12-08	513	513	513	513	1,000	513
1995-12-07	515	515	503	503	17,500	503
1995-12-06	502	503	502	503	2,500	503
1995-12-05	504	504	502	502	5,000	502
1995-12-04	522	522	506	506	7,500	506
1995-12-01	524	525	524	524	7,000	524
1995-11-30	509	525	509	524	22,000	524
1995-11-29	504	509	504	509	12,000	509
1995-11-28	494	505	494	505	11,000	505
1995-11-27	499	499	499	499	2,000	499
1995-11-24	500	500	499	500	8,000	500
1995-11-22	499	499	499	499	4,000	499
1995-11-21	499	500	499	500	8,000	500
1995-11-20	495	495	490	492	33,000	492
1995-11-17	490	491	490	490	10,500	490
1995-11-16	495	495	491	491	3,000	491
1995-11-15	495	495	495	495	5,500	495
1995-11-14	496	496	495	495	3,000	495
1995-11-13	504	504	500	500	9,000	500
1995-11-10	500	505	500	505	9,500	505
1995-11-09	500	500	500	500	6,000	500
1995-11-08	493	500	492	500	5,000	500
1995-11-07	500	500	500	500	5,000	500
1995-11-06	506	509	501	507	18,000	507
1995-11-02	500	510	500	506	39,000	506
1995-11-01	481	500	480	500	39,000	500
1995-10-31	480	481	477	481	12,000	481
1995-10-27	480	481	480	481	10,500	481
1995-10-26	487	487	480	480	5,000	480
1995-10-25	486	487	486	487	3,000	487
1995-10-24	480	487	480	487	4,000	487
1995-10-20	482	485	482	485	6,000	485
1995-10-19	490	490	481	481	10,500	481
1995-10-18	495	495	495	495	24,000	495
1995-10-17	480	480	480	480	1,000	480
1995-10-16	480	481	480	480	12,500	480
1995-10-13	480	480	480	480	2,000	480
1995-10-11	481	481	481	481	4,500	481
1995-10-06	480	480	480	480	2,000	480
1995-10-05	480	480	480	480	500	480
1995-10-04	474	474	471	471	3,000	471
1995-10-03	465	469	460	469	10,000	469
1995-10-02	485	485	470	470	4,500	470
1995-09-28	485	485	485	485	3,000	485
1995-09-27	485	485	485	485	500	485
1995-09-26	485	485	476	485	10,000	485
1995-09-25	485	485	485	485	37,000	485
1995-09-22	476	485	476	485	16,000	485
1995-09-21	485	485	480	481	23,000	481
1995-09-20	494	494	489	489	8,000	489
1995-09-19	487	494	486	494	14,500	494
1995-09-18	486	490	481	482	28,500	482
1995-09-14	490	490	480	481	21,500	481
1995-09-13	490	490	486	486	13,500	486
1995-09-12	487	493	487	490	9,500	490
1995-09-11	485	485	485	485	14,000	485
1995-09-07	480	480	480	480	2,500	480
1995-09-06	480	480	480	480	1,500	480
1995-09-05	485	485	480	480	1,500	480
1995-09-04	485	486	485	485	14,500	485
1995-09-01	485	490	485	485	10,500	485
1995-08-31	481	481	481	481	1,000	481
1995-08-30	485	489	480	480	17,000	480
1995-08-29	485	485	482	485	5,500	485
1995-08-28	490	490	485	485	10,500	485
1995-08-25	485	485	485	485	500	485
1995-08-24	480	480	475	475	4,500	475
1995-08-23	485	490	480	480	4,500	480
1995-08-22	490	490	485	485	342,500	485
1995-08-21	503	503	498	500	3,500	500
1995-08-18	504	505	504	504	25,000	504
1995-08-17	489	489	489	489	5,000	489
1995-08-16	460	460	460	460	500	460
1995-08-11	455	455	453	453	6,000	453
1995-08-09	453	456	453	456	2,000	456
1995-08-08	450	450	450	450	8,000	450
1995-08-07	450	450	450	450	2,500	450
1995-08-04	463	463	450	450	9,500	450
1995-08-03	463	463	462	462	5,500	462
1995-08-02	462	462	462	462	1,500	462
1995-08-01	464	464	463	463	3,000	463
1995-07-31	461	461	461	461	2,000	461
1995-07-27	472	472	471	471	2,000	471
1995-07-26	490	490	490	490	6,000	490
1995-07-24	466	466	466	466	1,000	466
1995-07-21	485	485	471	471	3,500	471
1995-07-20	485	485	485	485	1,500	485
1995-07-19	471	471	471	471	3,000	471
1995-07-18	500	500	500	500	30,000	500
1995-07-17	460	460	460	460	3,000	460
1995-07-13	459	460	456	460	15,500	460
1995-07-12	452	460	452	460	9,500	460
1995-07-11	452	452	452	452	9,000	452
1995-07-10	443	460	443	456	18,000	456
1995-07-07	426	435	426	430	34,000	430
1995-07-06	426	426	425	426	8,000	426
1995-07-05	421	426	421	426	4,500	426
1995-07-04	424	426	424	426	5,000	426
1995-07-03	424	424	424	424	2,000	424
1995-06-30	425	425	420	425	9,000	425
1995-06-29	424	432	424	425	12,000	425
1995-06-28	441	441	422	422	5,500	422
1995-06-27	445	445	445	445	101,000	445
1995-06-26	456	459	456	459	5,000	459
1995-06-23	469	469	451	451	3,500	451
1995-06-22	469	469	469	469	1,000	469
1995-06-20	520	520	499	499	35,000	499
1995-06-15	431	431	426	431	4,500	431
1995-06-13	431	431	431	431	1,500	431
1995-06-12	460	460	450	450	10,000	450
1995-06-09	440	470	440	470	4,000	470
1995-06-06	420	425	420	420	13,500	420
1995-06-05	440	440	440	440	3,000	440
1995-06-02	445	446	441	441	8,500	441
1995-06-01	445	445	445	445	1,500	445
1995-05-31	444	444	441	441	6,500	441
1995-05-30	441	444	440	444	16,500	444
1995-05-29	450	450	440	440	6,500	440
1995-05-26	470	470	449	450	20,500	450
1995-05-25	465	465	465	465	1,000	465
1995-05-24	475	475	461	461	2,000	461
1995-05-23	470	475	470	475	2,500	475
1995-05-22	500	500	500	500	500	500
1995-05-19	516	516	501	501	22,000	501
1995-05-18	507	507	506	506	1,500	506
1995-05-17	523	523	505	505	4,000	505
1995-05-16	520	521	520	521	5,500	521
1995-05-15	540	540	530	530	2,500	530
1995-05-12	520	530	520	530	54,000	530
1995-05-10	545	560	545	560	2,000	560
1995-05-09	556	560	551	560	7,500	560
1995-05-08	556	556	551	551	18,500	551
1995-05-02	571	571	570	571	2,500	571
1995-04-28	570	570	570	570	3,000	570
1995-04-27	571	571	571	571	1,000	571
1995-04-26	590	590	571	571	4,500	571
1995-04-24	571	571	571	571	8,000	571
1995-04-21	570	570	570	570	2,000	570
1995-04-20	590	590	590	590	1,000	590
1995-04-19	590	590	590	590	500	590
1995-04-18	610	610	600	600	20,000	600
1995-03-28	620	620	620	620	3,500	620
1995-03-24	550	550	550	550	6,500	550
1995-03-22	580	580	580	580	1,500	580
1995-03-20	620	620	580	580	20,000	580
1995-03-17	600	600	600	600	3,000	600
1995-03-16	600	601	600	601	60,500	601
1995-03-15	601	601	600	600	3,500	600
1995-03-14	601	601	601	601	1,000	601
1995-03-13	610	610	605	605	2,000	605
1995-03-09	609	609	603	603	1,000	603
1995-03-08	610	610	610	610	1,500	610
1995-03-07	610	610	610	610	1,500	610
1995-03-06	603	610	603	610	1,500	610
1995-03-03	603	610	603	610	1,500	610
1995-03-02	603	603	603	603	1,000	603
1995-02-28	602	602	602	602	1,000	602
1995-02-27	639	639	601	601	4,000	601
1995-02-24	629	629	629	629	500	629
1995-02-22	605	605	601	601	4,000	601
1995-02-21	650	650	650	650	2,500	650
1995-02-20	650	650	650	650	17,000	650
1995-02-17	610	610	600	601	2,500	601
1995-02-16	610	610	610	610	1,000	610
1995-02-15	621	621	620	620	4,500	620
1995-02-14	621	621	621	621	1,000	621
1995-02-13	620	620	620	620	2,000	620
1995-02-09	640	640	640	640	2,000	640
1995-02-07	640	640	640	640	2,000	640
1995-02-06	648	648	640	640	3,500	640
1995-02-03	650	650	649	649	10,500	649
1995-02-02	651	659	650	659	5,000	659
1995-02-01	652	652	651	651	9,500	651
1995-01-30	650	650	650	650	2,000	650
1995-01-27	670	670	670	670	2,000	670
1995-01-26	685	685	685	685	4,500	685
1995-01-25	640	640	640	640	500	640
1995-01-24	640	640	640	640	3,000	640
1995-01-23	650	650	650	650	1,000	650
1995-01-20	650	650	650	650	4,000	650
1995-01-19	688	688	688	688	500	688
1995-01-18	661	690	661	689	21,500	689
1995-01-17	653	653	651	651	2,000	651
1995-01-13	657	657	653	653	10,000	653
1995-01-12	657	657	657	657	1,000	657
1995-01-11	656	656	655	655	2,000	655
1995-01-09	670	670	670	670	500	670
1995-01-06	670	670	670	670	3,000	670
1995-01-05	689	689	670	670	3,000	670
1995-01-04	691	691	691	691	1,000	691

分割・併合履歴： [1992-12-25]1株→1.11株

2024年11月
日	月	火	水	木	金	土
« 10月31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