9930 北沢産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 228 | 228 | 223 | 223 | 3,500 | 223 |
| 2000-12-28 | 235 | 235 | 224 | 225 | 5,500 | 225 |
| 2000-12-27 | 228 | 237 | 228 | 237 | 5,000 | 237 |
| 2000-12-26 | 223 | 228 | 223 | 227 | 9,500 | 227 |
| 2000-12-25 | 215 | 221 | 215 | 221 | 8,500 | 221 |
| 2000-12-22 | 220 | 220 | 210 | 215 | 22,000 | 215 |
| 2000-12-21 | 220 | 222 | 215 | 218 | 22,500 | 218 |
| 2000-12-20 | 240 | 240 | 220 | 220 | 16,500 | 220 |
| 2000-12-19 | 220 | 240 | 220 | 240 | 16,500 | 240 |
| 2000-12-18 | 235 | 240 | 235 | 240 | 9,000 | 240 |
| 2000-12-15 | 230 | 230 | 230 | 230 | 1,500 | 230 |
| 2000-12-14 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2000-12-13 | 237 | 237 | 230 | 231 | 5,000 | 231 |
| 2000-12-12 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-12-11 | 247 | 247 | 237 | 237 | 17,500 | 237 |
| 2000-12-08 | 231 | 249 | 231 | 245 | 32,500 | 245 |
| 2000-12-07 | 243 | 245 | 243 | 245 | 38,500 | 245 |
| 2000-12-06 | 237 | 246 | 237 | 241 | 35,000 | 241 |
| 2000-12-05 | 236 | 240 | 235 | 235 | 19,000 | 235 |
| 2000-12-04 | 226 | 230 | 226 | 230 | 13,500 | 230 |
| 2000-12-01 | 215 | 220 | 214 | 220 | 66,500 | 220 |
| 2000-11-30 | 213 | 215 | 213 | 215 | 3,500 | 215 |
| 2000-11-29 | 215 | 219 | 209 | 209 | 21,000 | 209 |
| 2000-11-28 | 220 | 220 | 219 | 219 | 6,000 | 219 |
| 2000-11-27 | 217 | 218 | 215 | 218 | 15,500 | 218 |
| 2000-11-24 | 220 | 220 | 217 | 217 | 15,500 | 217 |
| 2000-11-22 | 220 | 220 | 207 | 213 | 21,000 | 213 |
| 2000-11-21 | 230 | 230 | 220 | 225 | 7,500 | 225 |
| 2000-11-20 | 230 | 240 | 229 | 229 | 27,500 | 229 |
| 2000-11-17 | 230 | 230 | 230 | 230 | 2,500 | 230 |
| 2000-11-16 | 231 | 235 | 230 | 230 | 20,000 | 230 |
| 2000-11-15 | 240 | 240 | 230 | 230 | 10,500 | 230 |
| 2000-11-14 | 235 | 240 | 235 | 239 | 4,000 | 239 |
| 2000-11-13 | 235 | 240 | 235 | 240 | 5,000 | 240 |
| 2000-11-10 | 240 | 240 | 237 | 240 | 2,500 | 240 |
| 2000-11-09 | 236 | 240 | 236 | 240 | 7,500 | 240 |
| 2000-11-08 | 250 | 250 | 231 | 236 | 20,500 | 236 |
| 2000-11-07 | 246 | 250 | 246 | 250 | 1,500 | 250 |
| 2000-11-06 | 235 | 246 | 233 | 246 | 16,000 | 246 |
| 2000-11-02 | 235 | 239 | 225 | 233 | 18,500 | 233 |
| 2000-11-01 | 235 | 239 | 235 | 235 | 12,500 | 235 |
| 2000-10-31 | 239 | 245 | 235 | 235 | 17,000 | 235 |
| 2000-10-30 | 241 | 246 | 240 | 240 | 10,500 | 240 |
| 2000-10-27 | 241 | 244 | 241 | 241 | 5,500 | 241 |
| 2000-10-26 | 240 | 251 | 239 | 240 | 22,000 | 240 |
| 2000-10-25 | 251 | 253 | 240 | 240 | 14,000 | 240 |
| 2000-10-24 | 264 | 264 | 251 | 251 | 5,500 | 251 |
| 2000-10-23 | 269 | 269 | 259 | 268 | 8,000 | 268 |
| 2000-10-20 | 270 | 270 | 260 | 260 | 26,000 | 260 |
| 2000-10-19 | 269 | 270 | 269 | 270 | 4,000 | 270 |
| 2000-10-18 | 270 | 271 | 269 | 269 | 24,000 | 269 |
| 2000-10-17 | 270 | 270 | 260 | 269 | 11,000 | 269 |
| 2000-10-16 | 266 | 279 | 265 | 270 | 6,500 | 270 |
| 2000-10-13 | 268 | 270 | 265 | 265 | 8,500 | 265 |
| 2000-10-12 | 275 | 275 | 266 | 270 | 7,000 | 270 |
| 2000-10-11 | 267 | 283 | 266 | 268 | 17,000 | 268 |
| 2000-10-10 | 266 | 268 | 266 | 268 | 4,000 | 268 |
| 2000-10-06 | 293 | 293 | 286 | 286 | 25,500 | 286 |
| 2000-10-05 | 290 | 294 | 281 | 289 | 15,000 | 289 |
| 2000-10-04 | 279 | 285 | 279 | 285 | 11,500 | 285 |
| 2000-10-03 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2000-10-02 | 259 | 260 | 258 | 258 | 14,000 | 258 |
| 2000-09-29 | 270 | 270 | 266 | 270 | 8,000 | 270 |
| 2000-09-28 | 276 | 276 | 266 | 266 | 10,000 | 266 |
| 2000-09-27 | 280 | 280 | 271 | 276 | 6,000 | 276 |
| 2000-09-26 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2000-09-25 | 280 | 280 | 273 | 273 | 3,500 | 273 |
| 2000-09-22 | 294 | 294 | 274 | 276 | 4,500 | 276 |
| 2000-09-21 | 295 | 298 | 290 | 294 | 18,500 | 294 |
| 2000-09-20 | 288 | 295 | 288 | 290 | 15,500 | 290 |
| 2000-09-19 | 275 | 289 | 275 | 289 | 7,500 | 289 |
| 2000-09-18 | 263 | 273 | 263 | 273 | 11,500 | 273 |
| 2000-09-14 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 2000-09-13 | 262 | 262 | 261 | 262 | 2,500 | 262 |
| 2000-09-12 | 263 | 265 | 260 | 260 | 12,000 | 260 |
| 2000-09-11 | 265 | 271 | 260 | 271 | 7,500 | 271 |
| 2000-09-08 | 265 | 276 | 265 | 275 | 9,500 | 275 |
| 2000-09-07 | 265 | 269 | 265 | 265 | 6,000 | 265 |
| 2000-09-06 | 269 | 270 | 268 | 270 | 6,500 | 270 |
| 2000-09-05 | 275 | 275 | 266 | 268 | 9,000 | 268 |
| 2000-09-04 | 270 | 280 | 269 | 280 | 11,000 | 280 |
| 2000-09-01 | 274 | 278 | 267 | 268 | 12,000 | 268 |
| 2000-08-31 | 274 | 280 | 274 | 278 | 11,000 | 278 |
| 2000-08-30 | 274 | 284 | 274 | 277 | 17,500 | 277 |
| 2000-08-29 | 295 | 295 | 285 | 293 | 13,500 | 293 |
| 2000-08-28 | 300 | 300 | 295 | 295 | 8,500 | 295 |
| 2000-08-25 | 302 | 302 | 300 | 300 | 6,500 | 300 |
| 2000-08-24 | 304 | 304 | 290 | 303 | 5,500 | 303 |
| 2000-08-23 | 300 | 305 | 285 | 305 | 12,500 | 305 |
| 2000-08-22 | 305 | 305 | 285 | 300 | 17,500 | 300 |
| 2000-08-21 | 300 | 301 | 295 | 295 | 14,500 | 295 |
| 2000-08-18 | 285 | 300 | 285 | 300 | 22,000 | 300 |
| 2000-08-17 | 294 | 294 | 285 | 285 | 17,500 | 285 |
| 2000-08-16 | 295 | 295 | 286 | 293 | 19,500 | 293 |
| 2000-08-15 | 275 | 290 | 275 | 290 | 10,000 | 290 |
| 2000-08-14 | 275 | 275 | 268 | 273 | 13,000 | 273 |
| 2000-08-11 | 270 | 272 | 268 | 272 | 12,500 | 272 |
| 2000-08-10 | 279 | 279 | 270 | 275 | 4,500 | 275 |
| 2000-08-09 | 275 | 275 | 267 | 270 | 16,500 | 270 |
| 2000-08-08 | 280 | 282 | 279 | 279 | 8,000 | 279 |
| 2000-08-07 | 279 | 279 | 270 | 279 | 10,500 | 279 |
| 2000-08-04 | 271 | 281 | 271 | 271 | 12,500 | 271 |
| 2000-08-03 | 283 | 283 | 270 | 270 | 26,000 | 270 |
| 2000-08-02 | 285 | 290 | 280 | 284 | 16,000 | 284 |
| 2000-08-01 | 278 | 284 | 271 | 282 | 47,000 | 282 |
| 2000-07-31 | 285 | 288 | 251 | 268 | 89,500 | 268 |
| 2000-07-28 | 300 | 300 | 282 | 283 | 51,000 | 283 |
| 2000-07-27 | 313 | 316 | 303 | 315 | 58,500 | 315 |
| 2000-07-26 | 339 | 340 | 330 | 333 | 32,500 | 333 |
| 2000-07-25 | 331 | 339 | 331 | 339 | 76,000 | 339 |
| 2000-07-24 | 373 | 373 | 341 | 350 | 161,500 | 350 |
| 2000-07-21 | 350 | 376 | 350 | 373 | 196,500 | 373 |
| 2000-07-19 | 346 | 349 | 335 | 349 | 118,000 | 349 |
| 2000-07-18 | 370 | 374 | 350 | 351 | 304,000 | 351 |
| 2000-07-17 | 358 | 374 | 355 | 360 | 255,000 | 360 |
| 2000-07-14 | 330 | 358 | 320 | 348 | 226,000 | 348 |
| 2000-07-13 | 335 | 335 | 314 | 330 | 120,000 | 330 |
| 2000-07-12 | 296 | 335 | 296 | 330 | 127,000 | 330 |
| 2000-07-11 | 281 | 295 | 281 | 293 | 40,000 | 293 |
| 2000-07-10 | 281 | 285 | 280 | 281 | 28,500 | 281 |
| 2000-07-07 | 280 | 282 | 280 | 281 | 26,500 | 281 |
| 2000-07-06 | 276 | 279 | 275 | 275 | 9,500 | 275 |
| 2000-07-05 | 280 | 280 | 275 | 275 | 13,500 | 275 |
| 2000-07-04 | 284 | 284 | 280 | 280 | 17,000 | 280 |
| 2000-07-03 | 275 | 277 | 270 | 275 | 44,500 | 275 |
| 2000-06-30 | 279 | 280 | 275 | 275 | 6,500 | 275 |
| 2000-06-29 | 274 | 279 | 274 | 279 | 15,500 | 279 |
| 2000-06-28 | 283 | 283 | 273 | 273 | 26,000 | 273 |
| 2000-06-27 | 280 | 283 | 275 | 283 | 18,000 | 283 |
| 2000-06-26 | 263 | 283 | 263 | 281 | 11,500 | 281 |
| 2000-06-23 | 270 | 283 | 270 | 283 | 18,000 | 283 |
| 2000-06-22 | 285 | 285 | 270 | 270 | 53,000 | 270 |
| 2000-06-21 | 298 | 299 | 285 | 285 | 77,000 | 285 |
| 2000-06-20 | 300 | 305 | 295 | 298 | 145,500 | 298 |
| 2000-06-19 | 265 | 285 | 264 | 285 | 117,000 | 285 |
| 2000-06-16 | 245 | 256 | 245 | 256 | 46,500 | 256 |
| 2000-06-15 | 251 | 251 | 251 | 251 | 20,000 | 251 |
| 2000-06-14 | 256 | 256 | 246 | 251 | 24,000 | 251 |
| 2000-06-13 | 244 | 256 | 244 | 256 | 26,500 | 256 |
| 2000-06-12 | 248 | 248 | 243 | 244 | 26,500 | 244 |
| 2000-06-09 | 238 | 243 | 230 | 243 | 50,500 | 243 |
| 2000-06-08 | 232 | 239 | 231 | 239 | 13,500 | 239 |
| 2000-06-07 | 232 | 238 | 231 | 231 | 12,500 | 231 |
| 2000-06-06 | 240 | 240 | 235 | 235 | 9,000 | 235 |
| 2000-06-05 | 233 | 240 | 233 | 239 | 13,000 | 239 |
| 2000-06-02 | 231 | 234 | 230 | 230 | 14,000 | 230 |
| 2000-06-01 | 230 | 235 | 230 | 230 | 9,000 | 230 |
| 2000-05-31 | 231 | 231 | 230 | 230 | 8,000 | 230 |
| 2000-05-30 | 231 | 235 | 230 | 230 | 7,500 | 230 |
| 2000-05-29 | 231 | 231 | 230 | 230 | 8,000 | 230 |
| 2000-05-26 | 235 | 235 | 230 | 230 | 11,500 | 230 |
| 2000-05-25 | 230 | 234 | 230 | 234 | 13,500 | 234 |
| 2000-05-24 | 230 | 230 | 228 | 229 | 10,000 | 229 |
| 2000-05-23 | 231 | 235 | 231 | 233 | 9,000 | 233 |
| 2000-05-22 | 240 | 240 | 235 | 235 | 8,000 | 235 |
| 2000-05-19 | 245 | 245 | 240 | 241 | 26,000 | 241 |
| 2000-05-18 | 242 | 246 | 242 | 242 | 27,500 | 242 |
| 2000-05-17 | 245 | 245 | 240 | 240 | 26,500 | 240 |
| 2000-05-16 | 235 | 242 | 235 | 239 | 52,000 | 239 |
| 2000-05-15 | 234 | 235 | 232 | 232 | 20,000 | 232 |
| 2000-05-12 | 231 | 235 | 230 | 231 | 9,500 | 231 |
| 2000-05-11 | 234 | 234 | 230 | 230 | 13,500 | 230 |
| 2000-05-10 | 234 | 234 | 229 | 234 | 18,000 | 234 |
| 2000-05-09 | 230 | 230 | 228 | 229 | 27,000 | 229 |
| 2000-05-08 | 235 | 238 | 231 | 238 | 9,000 | 238 |
| 2000-05-02 | 239 | 239 | 231 | 231 | 7,500 | 231 |
| 2000-05-01 | 241 | 244 | 235 | 239 | 6,500 | 239 |
| 2000-04-28 | 233 | 234 | 232 | 232 | 9,000 | 232 |
| 2000-04-27 | 241 | 241 | 232 | 232 | 11,000 | 232 |
| 2000-04-26 | 243 | 249 | 243 | 249 | 13,500 | 249 |
| 2000-04-25 | 244 | 244 | 240 | 241 | 2,000 | 241 |
| 2000-04-24 | 245 | 248 | 240 | 248 | 7,500 | 248 |
| 2000-04-21 | 243 | 243 | 240 | 240 | 5,500 | 240 |
| 2000-04-20 | 260 | 260 | 241 | 241 | 7,000 | 241 |
| 2000-04-19 | 257 | 257 | 235 | 250 | 15,500 | 250 |
| 2000-04-18 | 258 | 260 | 257 | 257 | 33,000 | 257 |
| 2000-04-17 | 263 | 263 | 230 | 235 | 24,000 | 235 |
| 2000-04-14 | 265 | 265 | 263 | 265 | 9,000 | 265 |
| 2000-04-13 | 263 | 265 | 260 | 265 | 13,000 | 265 |
| 2000-04-12 | 263 | 263 | 260 | 263 | 3,000 | 263 |
| 2000-04-11 | 260 | 263 | 260 | 263 | 8,000 | 263 |
| 2000-04-10 | 255 | 263 | 255 | 263 | 4,000 | 263 |
| 2000-04-07 | 253 | 255 | 250 | 255 | 9,500 | 255 |
| 2000-04-06 | 250 | 253 | 250 | 253 | 6,500 | 253 |
| 2000-04-05 | 260 | 260 | 255 | 255 | 3,000 | 255 |
| 2000-04-04 | 265 | 265 | 260 | 260 | 5,500 | 260 |
| 2000-04-03 | 261 | 265 | 250 | 265 | 7,000 | 265 |
| 2000-03-31 | 264 | 265 | 263 | 263 | 14,500 | 263 |
| 2000-03-30 | 264 | 264 | 263 | 263 | 6,000 | 263 |
| 2000-03-29 | 267 | 267 | 263 | 263 | 9,000 | 263 |
| 2000-03-28 | 254 | 257 | 254 | 257 | 12,000 | 257 |
| 2000-03-27 | 243 | 253 | 243 | 253 | 11,500 | 253 |
| 2000-03-24 | 241 | 250 | 241 | 241 | 9,000 | 241 |
| 2000-03-23 | 245 | 245 | 240 | 240 | 12,500 | 240 |
| 2000-03-22 | 245 | 247 | 245 | 246 | 12,000 | 246 |
| 2000-03-21 | 235 | 249 | 235 | 245 | 33,500 | 245 |
| 2000-03-17 | 239 | 239 | 230 | 230 | 13,000 | 230 |
| 2000-03-16 | 231 | 239 | 231 | 239 | 11,000 | 239 |
| 2000-03-15 | 240 | 240 | 230 | 230 | 20,000 | 230 |
| 2000-03-14 | 233 | 235 | 233 | 234 | 17,000 | 234 |
| 2000-03-13 | 240 | 245 | 240 | 243 | 22,000 | 243 |
| 2000-03-10 | 250 | 250 | 236 | 240 | 33,000 | 240 |
| 2000-03-09 | 245 | 245 | 231 | 231 | 11,500 | 231 |
| 2000-03-08 | 240 | 244 | 240 | 240 | 6,000 | 240 |
| 2000-03-07 | 240 | 241 | 240 | 240 | 11,500 | 240 |
| 2000-03-06 | 230 | 235 | 228 | 228 | 27,000 | 228 |
| 2000-03-03 | 226 | 230 | 226 | 228 | 8,500 | 228 |
| 2000-03-02 | 238 | 241 | 229 | 229 | 29,000 | 229 |
| 2000-03-01 | 231 | 237 | 231 | 237 | 7,000 | 237 |
| 2000-02-29 | 238 | 238 | 228 | 228 | 12,000 | 228 |
| 2000-02-28 | 231 | 239 | 225 | 225 | 15,000 | 225 |
| 2000-02-25 | 222 | 230 | 221 | 230 | 15,000 | 230 |
| 2000-02-24 | 220 | 239 | 220 | 239 | 5,500 | 239 |
| 2000-02-23 | 227 | 234 | 225 | 234 | 7,500 | 234 |
| 2000-02-22 | 228 | 234 | 225 | 230 | 5,500 | 230 |
| 2000-02-21 | 231 | 236 | 222 | 228 | 16,000 | 228 |
| 2000-02-18 | 233 | 240 | 233 | 239 | 30,500 | 239 |
| 2000-02-17 | 230 | 233 | 230 | 230 | 14,000 | 230 |
| 2000-02-16 | 232 | 235 | 226 | 231 | 24,500 | 231 |
| 2000-02-15 | 240 | 242 | 232 | 232 | 15,000 | 232 |
| 2000-02-14 | 241 | 250 | 240 | 240 | 23,500 | 240 |
| 2000-02-10 | 253 | 253 | 251 | 252 | 12,500 | 252 |
| 2000-02-09 | 253 | 255 | 252 | 253 | 8,500 | 253 |
| 2000-02-08 | 255 | 256 | 252 | 253 | 10,500 | 253 |
| 2000-02-07 | 255 | 261 | 255 | 256 | 12,000 | 256 |
| 2000-02-04 | 252 | 253 | 252 | 252 | 18,000 | 252 |
| 2000-02-03 | 260 | 260 | 252 | 252 | 35,500 | 252 |
| 2000-02-02 | 261 | 263 | 252 | 260 | 34,500 | 260 |
| 2000-02-01 | 260 | 262 | 250 | 259 | 86,500 | 259 |
| 2000-01-31 | 260 | 270 | 260 | 260 | 8,500 | 260 |
| 2000-01-28 | 270 | 270 | 260 | 260 | 12,500 | 260 |
| 2000-01-27 | 262 | 271 | 262 | 270 | 10,000 | 270 |
| 2000-01-26 | 285 | 285 | 280 | 280 | 9,500 | 280 |
| 2000-01-25 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 2000-01-24 | 280 | 285 | 280 | 285 | 8,000 | 285 |
| 2000-01-21 | 290 | 290 | 286 | 286 | 16,000 | 286 |
| 2000-01-20 | 286 | 296 | 285 | 295 | 15,000 | 295 |
| 2000-01-19 | 295 | 300 | 295 | 298 | 62,000 | 298 |
| 2000-01-18 | 279 | 290 | 279 | 281 | 72,000 | 281 |
| 2000-01-17 | 272 | 275 | 261 | 262 | 26,500 | 262 |
| 2000-01-14 | 254 | 260 | 250 | 252 | 26,500 | 252 |
| 2000-01-13 | 255 | 257 | 253 | 253 | 33,000 | 253 |
| 2000-01-12 | 256 | 260 | 255 | 256 | 21,000 | 256 |
| 2000-01-11 | 255 | 255 | 250 | 254 | 14,000 | 254 |
| 2000-01-07 | 250 | 252 | 230 | 230 | 43,000 | 230 |
| 2000-01-06 | 252 | 252 | 250 | 250 | 18,500 | 250 |
| 2000-01-05 | 252 | 254 | 250 | 254 | 26,500 | 254 |
| 2000-01-04 | 257 | 257 | 252 | 252 | 3,000 | 252 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
