9930 北沢産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 520 | 520 | 515 | 515 | 9,000 | 515 |
| 1996-12-27 | 526 | 526 | 520 | 520 | 15,000 | 520 |
| 1996-12-26 | 558 | 558 | 545 | 545 | 14,000 | 545 |
| 1996-12-25 | 511 | 520 | 510 | 520 | 20,000 | 520 |
| 1996-12-24 | 525 | 530 | 516 | 516 | 28,500 | 516 |
| 1996-12-20 | 525 | 530 | 525 | 525 | 15,000 | 525 |
| 1996-12-19 | 561 | 561 | 555 | 555 | 19,500 | 555 |
| 1996-12-18 | 580 | 590 | 561 | 561 | 23,500 | 561 |
| 1996-12-17 | 585 | 585 | 560 | 560 | 6,000 | 560 |
| 1996-12-16 | 575 | 598 | 575 | 585 | 29,000 | 585 |
| 1996-12-13 | 560 | 565 | 559 | 565 | 16,000 | 565 |
| 1996-12-12 | 550 | 550 | 540 | 540 | 7,000 | 540 |
| 1996-12-11 | 540 | 540 | 540 | 540 | 9,000 | 540 |
| 1996-12-10 | 540 | 560 | 540 | 540 | 22,000 | 540 |
| 1996-12-09 | 540 | 541 | 540 | 541 | 5,000 | 541 |
| 1996-12-06 | 560 | 560 | 540 | 540 | 12,500 | 540 |
| 1996-12-05 | 539 | 560 | 539 | 540 | 16,000 | 540 |
| 1996-12-04 | 560 | 560 | 530 | 533 | 20,000 | 533 |
| 1996-12-03 | 550 | 569 | 550 | 560 | 12,500 | 560 |
| 1996-12-02 | 567 | 570 | 561 | 570 | 6,000 | 570 |
| 1996-11-29 | 575 | 576 | 566 | 566 | 17,000 | 566 |
| 1996-11-28 | 580 | 583 | 575 | 575 | 17,000 | 575 |
| 1996-11-27 | 591 | 591 | 583 | 583 | 28,000 | 583 |
| 1996-11-26 | 617 | 617 | 583 | 583 | 29,500 | 583 |
| 1996-11-25 | 578 | 585 | 578 | 581 | 2,500 | 581 |
| 1996-11-22 | 581 | 582 | 578 | 578 | 54,500 | 578 |
| 1996-11-21 | 589 | 589 | 585 | 585 | 24,000 | 585 |
| 1996-11-20 | 590 | 590 | 587 | 587 | 15,500 | 587 |
| 1996-11-19 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 1996-11-18 | 609 | 609 | 600 | 600 | 16,000 | 600 |
| 1996-11-15 | 590 | 592 | 590 | 590 | 7,500 | 590 |
| 1996-11-14 | 590 | 590 | 589 | 589 | 36,000 | 589 |
| 1996-11-13 | 586 | 590 | 586 | 590 | 7,500 | 590 |
| 1996-11-12 | 592 | 595 | 586 | 587 | 5,000 | 587 |
| 1996-11-11 | 595 | 595 | 592 | 592 | 6,000 | 592 |
| 1996-11-08 | 590 | 590 | 586 | 586 | 24,000 | 586 |
| 1996-11-07 | 590 | 590 | 590 | 590 | 2,500 | 590 |
| 1996-11-06 | 586 | 586 | 586 | 586 | 5,000 | 586 |
| 1996-11-05 | 590 | 594 | 586 | 586 | 8,000 | 586 |
| 1996-11-01 | 588 | 600 | 588 | 589 | 12,500 | 589 |
| 1996-10-31 | 600 | 600 | 587 | 588 | 8,000 | 588 |
| 1996-10-30 | 588 | 588 | 586 | 586 | 6,000 | 586 |
| 1996-10-29 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-10-28 | 606 | 606 | 600 | 600 | 7,000 | 600 |
| 1996-10-25 | 600 | 600 | 586 | 586 | 7,000 | 586 |
| 1996-10-24 | 596 | 600 | 586 | 600 | 3,500 | 600 |
| 1996-10-23 | 581 | 586 | 581 | 586 | 1,500 | 586 |
| 1996-10-22 | 610 | 610 | 586 | 586 | 10,500 | 586 |
| 1996-10-21 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 1996-10-18 | 639 | 639 | 610 | 610 | 24,000 | 610 |
| 1996-10-17 | 591 | 610 | 591 | 609 | 15,500 | 609 |
| 1996-10-16 | 598 | 598 | 585 | 585 | 19,000 | 585 |
| 1996-10-15 | 575 | 578 | 575 | 578 | 14,500 | 578 |
| 1996-10-14 | 590 | 590 | 570 | 570 | 16,000 | 570 |
| 1996-10-11 | 591 | 594 | 580 | 594 | 18,000 | 594 |
| 1996-10-09 | 612 | 612 | 591 | 591 | 15,500 | 591 |
| 1996-10-08 | 600 | 615 | 600 | 612 | 15,500 | 612 |
| 1996-10-07 | 605 | 607 | 600 | 600 | 10,000 | 600 |
| 1996-10-04 | 620 | 620 | 615 | 615 | 24,500 | 615 |
| 1996-10-03 | 621 | 621 | 620 | 620 | 4,500 | 620 |
| 1996-10-02 | 622 | 622 | 621 | 622 | 7,000 | 622 |
| 1996-10-01 | 630 | 630 | 620 | 630 | 18,500 | 630 |
| 1996-09-27 | 621 | 625 | 620 | 623 | 12,500 | 623 |
| 1996-09-26 | 635 | 640 | 620 | 620 | 21,500 | 620 |
| 1996-09-25 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1996-09-24 | 631 | 640 | 631 | 640 | 14,500 | 640 |
| 1996-09-20 | 641 | 641 | 631 | 633 | 23,000 | 633 |
| 1996-09-19 | 641 | 646 | 637 | 637 | 25,500 | 637 |
| 1996-09-18 | 655 | 655 | 641 | 641 | 20,000 | 641 |
| 1996-09-17 | 630 | 635 | 630 | 635 | 35,000 | 635 |
| 1996-09-13 | 625 | 625 | 610 | 624 | 35,500 | 624 |
| 1996-09-12 | 623 | 630 | 623 | 630 | 7,000 | 630 |
| 1996-09-11 | 644 | 644 | 626 | 630 | 12,000 | 630 |
| 1996-09-10 | 650 | 650 | 625 | 645 | 27,000 | 645 |
| 1996-09-09 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1996-09-06 | 649 | 654 | 635 | 654 | 40,000 | 654 |
| 1996-09-05 | 631 | 650 | 630 | 630 | 4,000 | 630 |
| 1996-09-04 | 637 | 650 | 630 | 630 | 20,000 | 630 |
| 1996-09-03 | 667 | 668 | 635 | 635 | 30,500 | 635 |
| 1996-09-02 | 650 | 659 | 648 | 657 | 28,000 | 657 |
| 1996-08-30 | 621 | 625 | 620 | 622 | 33,000 | 622 |
| 1996-08-29 | 626 | 630 | 622 | 625 | 12,000 | 625 |
| 1996-08-28 | 631 | 631 | 626 | 626 | 20,500 | 626 |
| 1996-08-27 | 635 | 641 | 630 | 630 | 12,000 | 630 |
| 1996-08-26 | 660 | 660 | 635 | 635 | 16,000 | 635 |
| 1996-08-23 | 650 | 650 | 636 | 641 | 12,000 | 641 |
| 1996-08-22 | 660 | 660 | 630 | 635 | 39,000 | 635 |
| 1996-08-21 | 645 | 650 | 640 | 640 | 19,000 | 640 |
| 1996-08-20 | 670 | 670 | 635 | 635 | 27,000 | 635 |
| 1996-08-19 | 673 | 673 | 663 | 673 | 26,000 | 673 |
| 1996-08-16 | 643 | 643 | 628 | 643 | 14,000 | 643 |
| 1996-08-15 | 618 | 618 | 611 | 613 | 5,000 | 613 |
| 1996-08-14 | 620 | 620 | 602 | 602 | 14,000 | 602 |
| 1996-08-13 | 601 | 610 | 601 | 602 | 14,000 | 602 |
| 1996-08-12 | 600 | 601 | 600 | 601 | 15,000 | 601 |
| 1996-08-09 | 620 | 620 | 600 | 600 | 24,500 | 600 |
| 1996-08-08 | 625 | 630 | 620 | 620 | 40,500 | 620 |
| 1996-08-07 | 633 | 633 | 622 | 630 | 25,000 | 630 |
| 1996-08-06 | 640 | 640 | 631 | 631 | 22,500 | 631 |
| 1996-08-05 | 631 | 647 | 631 | 636 | 20,000 | 636 |
| 1996-08-02 | 650 | 669 | 631 | 631 | 48,500 | 631 |
| 1996-08-01 | 635 | 650 | 635 | 650 | 22,500 | 650 |
| 1996-07-31 | 645 | 650 | 631 | 635 | 38,000 | 635 |
| 1996-07-30 | 671 | 671 | 650 | 651 | 58,500 | 651 |
| 1996-07-29 | 686 | 686 | 666 | 677 | 48,500 | 677 |
| 1996-07-26 | 693 | 693 | 675 | 676 | 26,000 | 676 |
| 1996-07-25 | 680 | 690 | 671 | 673 | 31,500 | 673 |
| 1996-07-24 | 695 | 695 | 676 | 690 | 32,500 | 690 |
| 1996-07-23 | 698 | 699 | 688 | 695 | 45,000 | 695 |
| 1996-07-22 | 725 | 725 | 698 | 698 | 205,500 | 698 |
| 1996-07-19 | 719 | 719 | 706 | 715 | 131,000 | 715 |
| 1996-07-18 | 718 | 724 | 700 | 701 | 539,000 | 701 |
| 1996-07-17 | 686 | 719 | 686 | 698 | 553,000 | 698 |
| 1996-07-16 | 680 | 700 | 680 | 680 | 235,500 | 680 |
| 1996-07-15 | 690 | 709 | 683 | 685 | 349,500 | 685 |
| 1996-07-12 | 689 | 693 | 671 | 671 | 401,500 | 671 |
| 1996-07-11 | 689 | 689 | 675 | 675 | 73,000 | 675 |
| 1996-07-10 | 685 | 685 | 666 | 669 | 100,500 | 669 |
| 1996-07-09 | 655 | 680 | 655 | 665 | 29,500 | 665 |
| 1996-07-08 | 655 | 665 | 645 | 645 | 31,500 | 645 |
| 1996-07-05 | 680 | 684 | 665 | 665 | 125,500 | 665 |
| 1996-07-04 | 694 | 710 | 684 | 693 | 355,000 | 693 |
| 1996-07-03 | 654 | 654 | 630 | 654 | 112,000 | 654 |
| 1996-07-02 | 630 | 638 | 624 | 624 | 10,000 | 624 |
| 1996-07-01 | 622 | 640 | 622 | 626 | 4,000 | 626 |
| 1996-06-28 | 624 | 624 | 620 | 621 | 20,500 | 621 |
| 1996-06-27 | 624 | 624 | 616 | 624 | 11,500 | 624 |
| 1996-06-26 | 625 | 625 | 615 | 625 | 20,000 | 625 |
| 1996-06-25 | 630 | 630 | 625 | 625 | 1,500 | 625 |
| 1996-06-24 | 634 | 634 | 620 | 620 | 38,000 | 620 |
| 1996-06-21 | 630 | 640 | 630 | 631 | 16,500 | 631 |
| 1996-06-20 | 655 | 655 | 634 | 634 | 4,000 | 634 |
| 1996-06-19 | 665 | 665 | 665 | 665 | 8,000 | 665 |
| 1996-06-18 | 670 | 670 | 664 | 665 | 17,500 | 665 |
| 1996-06-17 | 650 | 660 | 650 | 650 | 6,500 | 650 |
| 1996-06-14 | 669 | 669 | 654 | 659 | 24,000 | 659 |
| 1996-06-13 | 640 | 641 | 639 | 640 | 34,500 | 640 |
| 1996-06-12 | 616 | 630 | 615 | 630 | 34,500 | 630 |
| 1996-06-11 | 620 | 625 | 610 | 610 | 22,500 | 610 |
| 1996-06-10 | 630 | 630 | 625 | 625 | 24,500 | 625 |
| 1996-06-07 | 643 | 650 | 640 | 642 | 35,000 | 642 |
| 1996-06-06 | 650 | 650 | 642 | 642 | 26,000 | 642 |
| 1996-06-05 | 650 | 660 | 650 | 650 | 16,500 | 650 |
| 1996-06-04 | 669 | 669 | 640 | 640 | 16,000 | 640 |
| 1996-06-03 | 667 | 675 | 654 | 654 | 27,500 | 654 |
| 1996-05-31 | 655 | 677 | 655 | 677 | 21,000 | 677 |
| 1996-05-30 | 690 | 690 | 653 | 653 | 47,500 | 653 |
| 1996-05-29 | 699 | 699 | 685 | 696 | 38,500 | 696 |
| 1996-05-28 | 687 | 704 | 687 | 700 | 93,500 | 700 |
| 1996-05-27 | 709 | 709 | 685 | 685 | 86,500 | 685 |
| 1996-05-24 | 685 | 724 | 684 | 715 | 470,000 | 715 |
| 1996-05-23 | 675 | 720 | 675 | 690 | 729,500 | 690 |
| 1996-05-22 | 669 | 674 | 645 | 646 | 232,000 | 646 |
| 1996-05-21 | 648 | 681 | 640 | 674 | 327,500 | 674 |
| 1996-05-20 | 619 | 623 | 609 | 618 | 89,500 | 618 |
| 1996-05-17 | 609 | 610 | 609 | 610 | 9,500 | 610 |
| 1996-05-16 | 605 | 606 | 602 | 604 | 8,000 | 604 |
| 1996-05-15 | 594 | 605 | 594 | 605 | 18,500 | 605 |
| 1996-05-14 | 601 | 601 | 580 | 590 | 18,000 | 590 |
| 1996-05-13 | 604 | 606 | 601 | 601 | 6,500 | 601 |
| 1996-05-10 | 604 | 605 | 603 | 604 | 12,000 | 604 |
| 1996-05-09 | 620 | 620 | 605 | 605 | 10,000 | 605 |
| 1996-05-08 | 628 | 628 | 615 | 620 | 16,000 | 620 |
| 1996-05-07 | 631 | 635 | 625 | 630 | 36,500 | 630 |
| 1996-05-02 | 614 | 639 | 614 | 630 | 75,000 | 630 |
| 1996-05-01 | 622 | 627 | 614 | 614 | 28,500 | 614 |
| 1996-04-30 | 622 | 622 | 620 | 622 | 4,500 | 622 |
| 1996-04-26 | 630 | 630 | 626 | 628 | 29,000 | 628 |
| 1996-04-25 | 600 | 620 | 600 | 617 | 42,000 | 617 |
| 1996-04-24 | 593 | 600 | 593 | 600 | 1,000 | 600 |
| 1996-04-23 | 606 | 606 | 604 | 604 | 7,000 | 604 |
| 1996-04-22 | 594 | 605 | 594 | 605 | 33,500 | 605 |
| 1996-04-19 | 603 | 603 | 593 | 593 | 6,500 | 593 |
| 1996-04-18 | 605 | 605 | 590 | 604 | 30,000 | 604 |
| 1996-04-17 | 604 | 611 | 604 | 607 | 61,000 | 607 |
| 1996-04-16 | 593 | 607 | 593 | 604 | 101,500 | 604 |
| 1996-04-15 | 581 | 593 | 581 | 590 | 33,000 | 590 |
| 1996-04-12 | 573 | 579 | 573 | 575 | 23,000 | 575 |
| 1996-04-11 | 570 | 572 | 570 | 572 | 19,500 | 572 |
| 1996-04-10 | 570 | 570 | 568 | 570 | 14,500 | 570 |
| 1996-04-09 | 572 | 572 | 566 | 566 | 5,500 | 566 |
| 1996-04-08 | 565 | 572 | 560 | 572 | 6,500 | 572 |
| 1996-04-05 | 553 | 553 | 553 | 553 | 3,000 | 553 |
| 1996-04-04 | 551 | 570 | 551 | 570 | 9,000 | 570 |
| 1996-04-03 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1996-04-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-04-01 | 546 | 560 | 546 | 560 | 6,500 | 560 |
| 1996-03-28 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1996-03-27 | 541 | 541 | 536 | 536 | 2,000 | 536 |
| 1996-03-26 | 565 | 565 | 550 | 550 | 4,000 | 550 |
| 1996-03-25 | 568 | 568 | 565 | 565 | 2,500 | 565 |
| 1996-03-22 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1996-03-21 | 551 | 551 | 551 | 551 | 1,500 | 551 |
| 1996-03-19 | 544 | 544 | 531 | 531 | 2,500 | 531 |
| 1996-03-18 | 539 | 539 | 526 | 526 | 22,000 | 526 |
| 1996-03-15 | 523 | 529 | 520 | 529 | 8,500 | 529 |
| 1996-03-14 | 520 | 520 | 520 | 520 | 2,500 | 520 |
| 1996-03-13 | 530 | 530 | 520 | 520 | 4,500 | 520 |
| 1996-03-12 | 525 | 530 | 525 | 530 | 10,500 | 530 |
| 1996-03-11 | 525 | 525 | 525 | 525 | 7,000 | 525 |
| 1996-03-08 | 535 | 535 | 525 | 525 | 24,500 | 525 |
| 1996-03-07 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1996-03-06 | 540 | 545 | 540 | 545 | 3,500 | 545 |
| 1996-03-05 | 548 | 548 | 535 | 535 | 8,500 | 535 |
| 1996-03-04 | 538 | 538 | 538 | 538 | 2,500 | 538 |
| 1996-03-01 | 568 | 568 | 558 | 558 | 2,500 | 558 |
| 1996-02-29 | 565 | 565 | 558 | 558 | 5,500 | 558 |
| 1996-02-28 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1996-02-26 | 581 | 581 | 581 | 581 | 6,500 | 581 |
| 1996-02-23 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1996-02-22 | 574 | 574 | 574 | 574 | 5,000 | 574 |
| 1996-02-21 | 576 | 576 | 575 | 575 | 1,500 | 575 |
| 1996-02-20 | 580 | 583 | 575 | 583 | 6,000 | 583 |
| 1996-02-19 | 590 | 590 | 576 | 580 | 423,000 | 580 |
| 1996-02-16 | 580 | 584 | 576 | 576 | 10,500 | 576 |
| 1996-02-15 | 576 | 577 | 575 | 577 | 6,000 | 577 |
| 1996-02-14 | 580 | 580 | 575 | 575 | 4,000 | 575 |
| 1996-02-13 | 577 | 577 | 576 | 576 | 5,500 | 576 |
| 1996-02-09 | 575 | 580 | 575 | 577 | 11,000 | 577 |
| 1996-02-08 | 580 | 580 | 575 | 575 | 11,500 | 575 |
| 1996-02-07 | 580 | 580 | 575 | 579 | 10,000 | 579 |
| 1996-02-06 | 580 | 580 | 575 | 580 | 12,000 | 580 |
| 1996-02-05 | 580 | 580 | 576 | 580 | 11,500 | 580 |
| 1996-02-02 | 575 | 575 | 575 | 575 | 10,000 | 575 |
| 1996-02-01 | 575 | 580 | 575 | 580 | 16,500 | 580 |
| 1996-01-31 | 562 | 562 | 561 | 561 | 1,500 | 561 |
| 1996-01-30 | 555 | 560 | 555 | 560 | 15,500 | 560 |
| 1996-01-29 | 560 | 560 | 555 | 555 | 6,500 | 555 |
| 1996-01-26 | 563 | 563 | 554 | 554 | 5,000 | 554 |
| 1996-01-25 | 553 | 556 | 553 | 553 | 11,000 | 553 |
| 1996-01-24 | 552 | 552 | 552 | 552 | 5,500 | 552 |
| 1996-01-23 | 566 | 566 | 560 | 560 | 6,500 | 560 |
| 1996-01-22 | 575 | 575 | 555 | 560 | 14,500 | 560 |
| 1996-01-19 | 570 | 575 | 570 | 575 | 11,000 | 575 |
| 1996-01-18 | 584 | 584 | 570 | 570 | 31,000 | 570 |
| 1996-01-17 | 580 | 580 | 570 | 575 | 25,500 | 575 |
| 1996-01-16 | 560 | 570 | 560 | 570 | 54,000 | 570 |
| 1996-01-12 | 558 | 558 | 550 | 550 | 13,000 | 550 |
| 1996-01-11 | 568 | 568 | 559 | 559 | 13,000 | 559 |
| 1996-01-10 | 570 | 570 | 565 | 568 | 10,500 | 568 |
| 1996-01-09 | 582 | 582 | 570 | 570 | 8,500 | 570 |
| 1996-01-08 | 585 | 590 | 581 | 581 | 16,000 | 581 |
| 1996-01-05 | 580 | 590 | 580 | 585 | 11,000 | 585 |
| 1996-01-04 | 576 | 576 | 570 | 570 | 5,000 | 570 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
