9930 北沢産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 240 | 249 | 240 | 249 | 1,000 | 249 |
| 1997-12-29 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1997-12-26 | 255 | 255 | 249 | 249 | 14,000 | 249 |
| 1997-12-25 | 249 | 249 | 244 | 245 | 7,000 | 245 |
| 1997-12-24 | 249 | 249 | 248 | 249 | 11,500 | 249 |
| 1997-12-22 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 1997-12-19 | 270 | 270 | 270 | 270 | 20,000 | 270 |
| 1997-12-18 | 270 | 275 | 270 | 275 | 13,000 | 275 |
| 1997-12-17 | 270 | 270 | 265 | 270 | 4,000 | 270 |
| 1997-12-16 | 270 | 270 | 270 | 270 | 30,500 | 270 |
| 1997-12-15 | 270 | 270 | 270 | 270 | 14,500 | 270 |
| 1997-12-12 | 250 | 273 | 250 | 270 | 40,500 | 270 |
| 1997-12-11 | 256 | 256 | 250 | 250 | 16,500 | 250 |
| 1997-12-10 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 1997-12-09 | 279 | 279 | 255 | 255 | 11,000 | 255 |
| 1997-12-08 | 270 | 279 | 270 | 279 | 11,500 | 279 |
| 1997-12-05 | 260 | 260 | 255 | 255 | 4,500 | 255 |
| 1997-12-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1997-12-03 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1997-12-02 | 255 | 268 | 255 | 268 | 2,000 | 268 |
| 1997-12-01 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 1997-11-28 | 260 | 262 | 260 | 260 | 4,000 | 260 |
| 1997-11-27 | 262 | 262 | 260 | 260 | 3,000 | 260 |
| 1997-11-26 | 270 | 275 | 263 | 263 | 12,500 | 263 |
| 1997-11-25 | 270 | 270 | 265 | 265 | 5,000 | 265 |
| 1997-11-21 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 1997-11-20 | 288 | 288 | 268 | 270 | 6,500 | 270 |
| 1997-11-19 | 289 | 289 | 279 | 279 | 14,000 | 279 |
| 1997-11-18 | 278 | 298 | 270 | 270 | 19,000 | 270 |
| 1997-11-17 | 270 | 270 | 270 | 270 | 3,500 | 270 |
| 1997-11-14 | 261 | 270 | 261 | 270 | 9,000 | 270 |
| 1997-11-13 | 280 | 280 | 275 | 275 | 10,000 | 275 |
| 1997-11-12 | 295 | 295 | 285 | 285 | 24,500 | 285 |
| 1997-11-11 | 300 | 300 | 295 | 295 | 5,500 | 295 |
| 1997-11-10 | 290 | 295 | 290 | 295 | 7,000 | 295 |
| 1997-11-07 | 292 | 292 | 292 | 292 | 6,500 | 292 |
| 1997-11-06 | 300 | 302 | 291 | 291 | 14,500 | 291 |
| 1997-11-05 | 301 | 305 | 301 | 301 | 7,500 | 301 |
| 1997-11-04 | 302 | 302 | 301 | 301 | 3,000 | 301 |
| 1997-10-31 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1997-10-30 | 318 | 318 | 301 | 301 | 14,000 | 301 |
| 1997-10-29 | 311 | 325 | 311 | 325 | 12,000 | 325 |
| 1997-10-27 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1997-10-24 | 328 | 328 | 310 | 328 | 9,500 | 328 |
| 1997-10-23 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1997-10-22 | 322 | 325 | 306 | 306 | 6,500 | 306 |
| 1997-10-21 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 1997-10-20 | 300 | 330 | 300 | 330 | 20,000 | 330 |
| 1997-10-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-10-16 | 287 | 300 | 287 | 300 | 7,000 | 300 |
| 1997-10-15 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 1997-10-14 | 300 | 300 | 285 | 285 | 24,000 | 285 |
| 1997-10-13 | 307 | 308 | 307 | 308 | 2,500 | 308 |
| 1997-10-09 | 306 | 307 | 306 | 307 | 2,000 | 307 |
| 1997-10-08 | 311 | 313 | 311 | 311 | 6,500 | 311 |
| 1997-10-07 | 316 | 320 | 310 | 310 | 14,000 | 310 |
| 1997-10-06 | 311 | 315 | 304 | 311 | 13,500 | 311 |
| 1997-10-03 | 310 | 310 | 310 | 310 | 1,500 | 310 |
| 1997-10-02 | 340 | 340 | 315 | 315 | 5,500 | 315 |
| 1997-10-01 | 320 | 330 | 320 | 320 | 8,000 | 320 |
| 1997-09-30 | 311 | 321 | 311 | 311 | 10,000 | 311 |
| 1997-09-29 | 330 | 330 | 311 | 316 | 7,000 | 316 |
| 1997-09-26 | 374 | 375 | 350 | 350 | 10,000 | 350 |
| 1997-09-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-09-24 | 375 | 394 | 375 | 394 | 5,000 | 394 |
| 1997-09-22 | 388 | 388 | 375 | 377 | 3,500 | 377 |
| 1997-09-19 | 390 | 390 | 385 | 388 | 3,500 | 388 |
| 1997-09-18 | 393 | 404 | 393 | 400 | 25,500 | 400 |
| 1997-09-17 | 391 | 391 | 390 | 390 | 6,000 | 390 |
| 1997-09-16 | 390 | 390 | 390 | 390 | 2,500 | 390 |
| 1997-09-12 | 396 | 396 | 395 | 395 | 3,500 | 395 |
| 1997-09-11 | 400 | 400 | 400 | 400 | 500 | 400 |
| 1997-09-10 | 397 | 400 | 396 | 400 | 8,000 | 400 |
| 1997-09-09 | 396 | 396 | 395 | 395 | 25,500 | 395 |
| 1997-09-08 | 395 | 400 | 395 | 396 | 6,000 | 396 |
| 1997-09-05 | 395 | 395 | 395 | 395 | 1,500 | 395 |
| 1997-09-04 | 401 | 401 | 395 | 395 | 24,500 | 395 |
| 1997-09-03 | 405 | 405 | 400 | 400 | 39,500 | 400 |
| 1997-09-02 | 402 | 410 | 402 | 402 | 4,000 | 402 |
| 1997-09-01 | 401 | 402 | 401 | 402 | 3,000 | 402 |
| 1997-08-29 | 405 | 405 | 401 | 401 | 2,000 | 401 |
| 1997-08-28 | 406 | 406 | 406 | 406 | 500 | 406 |
| 1997-08-26 | 410 | 410 | 405 | 405 | 11,500 | 405 |
| 1997-08-25 | 402 | 405 | 402 | 405 | 1,000 | 405 |
| 1997-08-22 | 410 | 410 | 407 | 407 | 4,500 | 407 |
| 1997-08-21 | 411 | 411 | 410 | 410 | 7,000 | 410 |
| 1997-08-20 | 448 | 448 | 447 | 447 | 2,500 | 447 |
| 1997-08-19 | 460 | 460 | 458 | 458 | 10,500 | 458 |
| 1997-08-18 | 423 | 440 | 423 | 440 | 16,000 | 440 |
| 1997-08-15 | 405 | 405 | 401 | 401 | 6,000 | 401 |
| 1997-08-14 | 400 | 400 | 400 | 400 | 1,500 | 400 |
| 1997-08-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-08-12 | 404 | 410 | 400 | 400 | 3,500 | 400 |
| 1997-08-11 | 405 | 405 | 405 | 405 | 9,000 | 405 |
| 1997-08-08 | 410 | 410 | 401 | 401 | 5,000 | 401 |
| 1997-08-07 | 411 | 411 | 411 | 411 | 7,000 | 411 |
| 1997-08-06 | 425 | 425 | 421 | 421 | 3,000 | 421 |
| 1997-08-05 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 1997-08-04 | 445 | 445 | 440 | 440 | 6,500 | 440 |
| 1997-08-01 | 445 | 445 | 445 | 445 | 3,500 | 445 |
| 1997-07-31 | 445 | 445 | 441 | 445 | 6,500 | 445 |
| 1997-07-30 | 460 | 460 | 450 | 450 | 6,500 | 450 |
| 1997-07-29 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 1997-07-28 | 461 | 461 | 451 | 461 | 8,500 | 461 |
| 1997-07-25 | 456 | 456 | 451 | 451 | 11,500 | 451 |
| 1997-07-24 | 456 | 456 | 456 | 456 | 4,000 | 456 |
| 1997-07-23 | 465 | 465 | 465 | 465 | 1,500 | 465 |
| 1997-07-22 | 461 | 461 | 460 | 460 | 1,000 | 460 |
| 1997-07-18 | 460 | 480 | 460 | 460 | 20,500 | 460 |
| 1997-07-17 | 460 | 460 | 457 | 457 | 7,000 | 457 |
| 1997-07-16 | 462 | 465 | 456 | 460 | 19,500 | 460 |
| 1997-07-15 | 462 | 470 | 462 | 465 | 5,500 | 465 |
| 1997-07-14 | 475 | 475 | 475 | 475 | 500 | 475 |
| 1997-07-11 | 460 | 460 | 456 | 460 | 12,000 | 460 |
| 1997-07-10 | 475 | 475 | 456 | 460 | 19,000 | 460 |
| 1997-07-09 | 475 | 475 | 475 | 475 | 14,000 | 475 |
| 1997-07-08 | 480 | 500 | 480 | 500 | 14,000 | 500 |
| 1997-07-07 | 480 | 480 | 480 | 480 | 10,500 | 480 |
| 1997-07-04 | 478 | 510 | 478 | 510 | 12,000 | 510 |
| 1997-07-03 | 504 | 504 | 497 | 498 | 20,000 | 498 |
| 1997-07-02 | 518 | 518 | 504 | 514 | 13,000 | 514 |
| 1997-07-01 | 519 | 525 | 510 | 518 | 31,000 | 518 |
| 1997-06-30 | 500 | 530 | 500 | 529 | 83,500 | 529 |
| 1997-06-27 | 500 | 505 | 500 | 500 | 38,500 | 500 |
| 1997-06-26 | 481 | 505 | 481 | 500 | 67,500 | 500 |
| 1997-06-25 | 477 | 479 | 475 | 479 | 43,500 | 479 |
| 1997-06-24 | 446 | 475 | 446 | 475 | 34,500 | 475 |
| 1997-06-23 | 469 | 475 | 451 | 451 | 28,500 | 451 |
| 1997-06-20 | 456 | 456 | 452 | 452 | 3,500 | 452 |
| 1997-06-19 | 464 | 464 | 454 | 454 | 3,000 | 454 |
| 1997-06-18 | 460 | 476 | 459 | 470 | 20,000 | 470 |
| 1997-06-17 | 455 | 455 | 455 | 455 | 9,000 | 455 |
| 1997-06-16 | 440 | 457 | 440 | 457 | 7,000 | 457 |
| 1997-06-13 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-06-11 | 448 | 448 | 438 | 438 | 3,500 | 438 |
| 1997-06-10 | 439 | 440 | 437 | 438 | 5,500 | 438 |
| 1997-06-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-06-06 | 441 | 441 | 436 | 436 | 15,500 | 436 |
| 1997-06-05 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1997-06-04 | 445 | 445 | 441 | 441 | 6,500 | 441 |
| 1997-06-03 | 450 | 450 | 443 | 450 | 8,500 | 450 |
| 1997-06-02 | 450 | 450 | 441 | 441 | 14,000 | 441 |
| 1997-05-29 | 451 | 460 | 450 | 460 | 12,000 | 460 |
| 1997-05-28 | 450 | 460 | 450 | 455 | 5,500 | 455 |
| 1997-05-27 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1997-05-26 | 460 | 460 | 455 | 455 | 15,000 | 455 |
| 1997-05-23 | 470 | 470 | 455 | 455 | 16,000 | 455 |
| 1997-05-22 | 475 | 479 | 466 | 470 | 18,500 | 470 |
| 1997-05-21 | 470 | 475 | 464 | 465 | 10,000 | 465 |
| 1997-05-20 | 454 | 466 | 454 | 466 | 24,000 | 466 |
| 1997-05-19 | 475 | 484 | 470 | 470 | 21,000 | 470 |
| 1997-05-16 | 465 | 465 | 461 | 465 | 9,500 | 465 |
| 1997-05-15 | 460 | 460 | 455 | 455 | 10,000 | 455 |
| 1997-05-14 | 455 | 455 | 455 | 455 | 23,000 | 455 |
| 1997-05-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1997-05-12 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1997-05-09 | 441 | 450 | 441 | 450 | 21,000 | 450 |
| 1997-05-08 | 446 | 450 | 441 | 441 | 13,500 | 441 |
| 1997-05-07 | 450 | 460 | 450 | 455 | 57,500 | 455 |
| 1997-05-06 | 443 | 450 | 443 | 445 | 18,000 | 445 |
| 1997-05-02 | 430 | 440 | 430 | 440 | 6,000 | 440 |
| 1997-05-01 | 430 | 435 | 430 | 432 | 8,500 | 432 |
| 1997-04-28 | 428 | 430 | 425 | 425 | 14,000 | 425 |
| 1997-04-25 | 430 | 430 | 426 | 426 | 4,000 | 426 |
| 1997-04-24 | 435 | 440 | 430 | 440 | 21,000 | 440 |
| 1997-04-23 | 430 | 430 | 425 | 425 | 8,000 | 425 |
| 1997-04-22 | 412 | 421 | 408 | 412 | 21,500 | 412 |
| 1997-04-21 | 412 | 425 | 412 | 422 | 26,500 | 422 |
| 1997-04-18 | 389 | 410 | 388 | 405 | 52,500 | 405 |
| 1997-04-17 | 365 | 385 | 363 | 385 | 25,500 | 385 |
| 1997-04-16 | 363 | 368 | 358 | 361 | 16,000 | 361 |
| 1997-04-15 | 350 | 358 | 350 | 358 | 67,000 | 358 |
| 1997-04-14 | 355 | 357 | 355 | 357 | 8,000 | 357 |
| 1997-04-11 | 360 | 360 | 341 | 355 | 44,000 | 355 |
| 1997-04-10 | 361 | 375 | 361 | 370 | 15,000 | 370 |
| 1997-04-09 | 390 | 395 | 370 | 370 | 121,000 | 370 |
| 1997-04-08 | 400 | 403 | 395 | 395 | 14,500 | 395 |
| 1997-04-07 | 401 | 403 | 400 | 401 | 26,500 | 401 |
| 1997-04-04 | 411 | 411 | 403 | 403 | 17,500 | 403 |
| 1997-04-03 | 423 | 425 | 420 | 420 | 12,500 | 420 |
| 1997-04-02 | 450 | 450 | 410 | 418 | 51,000 | 418 |
| 1997-04-01 | 442 | 444 | 440 | 440 | 11,000 | 440 |
| 1997-03-31 | 447 | 447 | 442 | 442 | 4,000 | 442 |
| 1997-03-28 | 450 | 455 | 442 | 442 | 9,500 | 442 |
| 1997-03-27 | 452 | 452 | 450 | 450 | 7,000 | 450 |
| 1997-03-26 | 460 | 460 | 452 | 452 | 3,000 | 452 |
| 1997-03-25 | 463 | 469 | 462 | 467 | 21,500 | 467 |
| 1997-03-24 | 475 | 475 | 462 | 462 | 12,500 | 462 |
| 1997-03-19 | 480 | 480 | 475 | 475 | 9,500 | 475 |
| 1997-03-18 | 460 | 485 | 455 | 485 | 18,500 | 485 |
| 1997-03-17 | 451 | 460 | 451 | 455 | 7,500 | 455 |
| 1997-03-14 | 458 | 458 | 451 | 451 | 6,000 | 451 |
| 1997-03-13 | 459 | 459 | 450 | 458 | 20,000 | 458 |
| 1997-03-12 | 465 | 465 | 451 | 451 | 23,000 | 451 |
| 1997-03-11 | 470 | 473 | 461 | 461 | 16,500 | 461 |
| 1997-03-10 | 465 | 470 | 465 | 470 | 9,000 | 470 |
| 1997-03-07 | 465 | 465 | 465 | 465 | 3,500 | 465 |
| 1997-03-06 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1997-03-05 | 471 | 471 | 465 | 465 | 9,000 | 465 |
| 1997-03-04 | 472 | 472 | 470 | 470 | 2,000 | 470 |
| 1997-03-03 | 468 | 468 | 467 | 467 | 7,000 | 467 |
| 1997-02-28 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1997-02-27 | 474 | 474 | 466 | 467 | 11,000 | 467 |
| 1997-02-26 | 480 | 489 | 480 | 489 | 4,500 | 489 |
| 1997-02-25 | 474 | 474 | 465 | 465 | 18,000 | 465 |
| 1997-02-24 | 473 | 475 | 470 | 475 | 7,000 | 475 |
| 1997-02-21 | 470 | 475 | 468 | 468 | 13,500 | 468 |
| 1997-02-20 | 480 | 480 | 468 | 468 | 2,500 | 468 |
| 1997-02-19 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1997-02-18 | 461 | 490 | 460 | 490 | 32,000 | 490 |
| 1997-02-17 | 460 | 465 | 460 | 460 | 10,500 | 460 |
| 1997-02-14 | 471 | 471 | 455 | 460 | 23,000 | 460 |
| 1997-02-13 | 462 | 471 | 460 | 471 | 9,000 | 471 |
| 1997-02-12 | 471 | 471 | 465 | 465 | 17,000 | 465 |
| 1997-02-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-02-07 | 472 | 476 | 470 | 470 | 11,500 | 470 |
| 1997-02-06 | 473 | 475 | 473 | 475 | 1,000 | 475 |
| 1997-02-05 | 480 | 485 | 471 | 472 | 20,000 | 472 |
| 1997-02-04 | 488 | 495 | 485 | 495 | 10,000 | 495 |
| 1997-02-03 | 493 | 493 | 488 | 488 | 1,000 | 488 |
| 1997-01-31 | 478 | 495 | 478 | 488 | 9,500 | 488 |
| 1997-01-30 | 481 | 482 | 477 | 478 | 6,500 | 478 |
| 1997-01-29 | 476 | 476 | 476 | 476 | 5,000 | 476 |
| 1997-01-28 | 479 | 479 | 476 | 476 | 3,000 | 476 |
| 1997-01-27 | 475 | 480 | 470 | 475 | 21,500 | 475 |
| 1997-01-24 | 476 | 476 | 472 | 472 | 5,500 | 472 |
| 1997-01-23 | 471 | 471 | 466 | 466 | 5,500 | 466 |
| 1997-01-22 | 455 | 466 | 455 | 466 | 23,500 | 466 |
| 1997-01-21 | 475 | 475 | 455 | 455 | 15,500 | 455 |
| 1997-01-20 | 485 | 490 | 470 | 470 | 24,500 | 470 |
| 1997-01-17 | 479 | 485 | 475 | 475 | 27,500 | 475 |
| 1997-01-16 | 475 | 480 | 475 | 479 | 23,500 | 479 |
| 1997-01-14 | 460 | 470 | 455 | 470 | 22,500 | 470 |
| 1997-01-13 | 460 | 460 | 445 | 459 | 20,500 | 459 |
| 1997-01-10 | 465 | 465 | 447 | 455 | 53,500 | 455 |
| 1997-01-09 | 493 | 493 | 462 | 462 | 43,500 | 462 |
| 1997-01-08 | 512 | 512 | 492 | 492 | 20,500 | 492 |
| 1997-01-07 | 516 | 516 | 511 | 512 | 9,500 | 512 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
