9930 北沢産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 190 | 192 | 189 | 192 | 4,500 | 192 |
| 2001-12-27 | 196 | 197 | 192 | 192 | 3,000 | 192 |
| 2001-12-26 | 196 | 200 | 196 | 197 | 17,500 | 197 |
| 2001-12-25 | 198 | 198 | 193 | 193 | 12,000 | 193 |
| 2001-12-21 | 190 | 198 | 186 | 198 | 16,000 | 198 |
| 2001-12-20 | 193 | 194 | 188 | 188 | 10,000 | 188 |
| 2001-12-19 | 188 | 193 | 188 | 193 | 28,500 | 193 |
| 2001-12-18 | 185 | 187 | 185 | 187 | 18,500 | 187 |
| 2001-12-17 | 185 | 185 | 179 | 181 | 8,500 | 181 |
| 2001-12-14 | 175 | 183 | 175 | 183 | 29,000 | 183 |
| 2001-12-13 | 190 | 190 | 185 | 187 | 9,500 | 187 |
| 2001-12-12 | 191 | 193 | 188 | 192 | 5,000 | 192 |
| 2001-12-11 | 200 | 200 | 190 | 190 | 10,500 | 190 |
| 2001-12-10 | 196 | 200 | 196 | 200 | 1,500 | 200 |
| 2001-12-07 | 198 | 200 | 198 | 198 | 6,000 | 198 |
| 2001-12-06 | 200 | 201 | 198 | 198 | 11,000 | 198 |
| 2001-12-05 | 202 | 205 | 200 | 203 | 20,000 | 203 |
| 2001-12-04 | 201 | 201 | 200 | 200 | 5,500 | 200 |
| 2001-12-03 | 207 | 207 | 200 | 200 | 4,500 | 200 |
| 2001-11-30 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-11-29 | 203 | 207 | 202 | 207 | 4,000 | 207 |
| 2001-11-28 | 203 | 208 | 203 | 208 | 4,000 | 208 |
| 2001-11-27 | 208 | 208 | 207 | 207 | 2,000 | 207 |
| 2001-11-26 | 207 | 208 | 204 | 208 | 9,500 | 208 |
| 2001-11-22 | 207 | 209 | 206 | 206 | 3,000 | 206 |
| 2001-11-21 | 205 | 206 | 205 | 206 | 4,000 | 206 |
| 2001-11-20 | 213 | 215 | 211 | 215 | 11,500 | 215 |
| 2001-11-19 | 205 | 213 | 205 | 210 | 17,500 | 210 |
| 2001-11-16 | 205 | 205 | 200 | 205 | 3,500 | 205 |
| 2001-11-15 | 203 | 207 | 199 | 207 | 10,500 | 207 |
| 2001-11-14 | 208 | 208 | 206 | 206 | 4,000 | 206 |
| 2001-11-13 | 207 | 207 | 206 | 207 | 5,500 | 207 |
| 2001-11-12 | 212 | 212 | 207 | 207 | 3,500 | 207 |
| 2001-11-09 | 214 | 214 | 210 | 213 | 3,000 | 213 |
| 2001-11-08 | 217 | 217 | 215 | 215 | 2,500 | 215 |
| 2001-11-07 | 216 | 217 | 210 | 217 | 6,000 | 217 |
| 2001-11-06 | 209 | 216 | 209 | 216 | 5,500 | 216 |
| 2001-11-05 | 216 | 216 | 208 | 216 | 10,000 | 216 |
| 2001-11-02 | 217 | 217 | 216 | 216 | 8,000 | 216 |
| 2001-11-01 | 217 | 218 | 214 | 217 | 12,000 | 217 |
| 2001-10-31 | 210 | 214 | 210 | 214 | 1,000 | 214 |
| 2001-10-30 | 215 | 215 | 210 | 210 | 9,000 | 210 |
| 2001-10-29 | 214 | 217 | 213 | 217 | 4,000 | 217 |
| 2001-10-26 | 210 | 215 | 210 | 214 | 11,000 | 214 |
| 2001-10-25 | 215 | 215 | 201 | 208 | 13,000 | 208 |
| 2001-10-24 | 208 | 213 | 208 | 213 | 8,000 | 213 |
| 2001-10-23 | 213 | 213 | 208 | 212 | 6,000 | 212 |
| 2001-10-22 | 210 | 213 | 210 | 210 | 6,000 | 210 |
| 2001-10-19 | 211 | 213 | 210 | 213 | 10,000 | 213 |
| 2001-10-18 | 205 | 210 | 205 | 210 | 11,000 | 210 |
| 2001-10-17 | 203 | 204 | 203 | 203 | 3,500 | 203 |
| 2001-10-16 | 203 | 208 | 203 | 208 | 8,000 | 208 |
| 2001-10-15 | 200 | 208 | 200 | 208 | 6,000 | 208 |
| 2001-10-12 | 208 | 209 | 200 | 200 | 8,500 | 200 |
| 2001-10-11 | 203 | 212 | 202 | 208 | 15,000 | 208 |
| 2001-10-10 | 208 | 213 | 208 | 213 | 4,500 | 213 |
| 2001-10-09 | 213 | 213 | 210 | 210 | 5,000 | 210 |
| 2001-10-05 | 218 | 218 | 213 | 213 | 6,000 | 213 |
| 2001-10-04 | 213 | 215 | 211 | 214 | 14,000 | 214 |
| 2001-10-03 | 210 | 213 | 210 | 213 | 4,000 | 213 |
| 2001-10-02 | 205 | 210 | 205 | 210 | 6,500 | 210 |
| 2001-10-01 | 203 | 204 | 203 | 204 | 3,000 | 204 |
| 2001-09-28 | 201 | 203 | 201 | 203 | 4,500 | 203 |
| 2001-09-27 | 199 | 203 | 198 | 199 | 7,000 | 199 |
| 2001-09-26 | 199 | 207 | 199 | 199 | 11,500 | 199 |
| 2001-09-25 | 204 | 204 | 204 | 204 | 2,500 | 204 |
| 2001-09-21 | 207 | 207 | 205 | 207 | 4,000 | 207 |
| 2001-09-20 | 210 | 210 | 203 | 208 | 13,500 | 208 |
| 2001-09-19 | 205 | 208 | 205 | 208 | 8,000 | 208 |
| 2001-09-18 | 199 | 205 | 199 | 205 | 20,500 | 205 |
| 2001-09-17 | 197 | 197 | 194 | 194 | 4,000 | 194 |
| 2001-09-14 | 200 | 200 | 198 | 198 | 16,000 | 198 |
| 2001-09-13 | 187 | 198 | 187 | 198 | 7,500 | 198 |
| 2001-09-12 | 198 | 199 | 198 | 199 | 9,000 | 199 |
| 2001-09-11 | 203 | 203 | 198 | 200 | 5,000 | 200 |
| 2001-09-10 | 203 | 203 | 198 | 200 | 3,500 | 200 |
| 2001-09-07 | 201 | 201 | 198 | 198 | 7,500 | 198 |
| 2001-09-06 | 202 | 202 | 200 | 201 | 9,500 | 201 |
| 2001-09-05 | 203 | 203 | 202 | 202 | 4,500 | 202 |
| 2001-09-04 | 203 | 208 | 203 | 207 | 7,000 | 207 |
| 2001-09-03 | 208 | 210 | 206 | 206 | 5,500 | 206 |
| 2001-08-31 | 215 | 215 | 213 | 213 | 13,000 | 213 |
| 2001-08-30 | 218 | 218 | 215 | 217 | 3,000 | 217 |
| 2001-08-29 | 218 | 218 | 218 | 218 | 500 | 218 |
| 2001-08-28 | 223 | 223 | 218 | 218 | 11,000 | 218 |
| 2001-08-27 | 226 | 226 | 225 | 225 | 15,500 | 225 |
| 2001-08-24 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2001-08-23 | 225 | 226 | 225 | 225 | 4,500 | 225 |
| 2001-08-22 | 223 | 225 | 223 | 225 | 4,000 | 225 |
| 2001-08-21 | 222 | 223 | 222 | 223 | 13,500 | 223 |
| 2001-08-20 | 218 | 222 | 218 | 222 | 9,000 | 222 |
| 2001-08-17 | 217 | 218 | 216 | 217 | 8,000 | 217 |
| 2001-08-16 | 217 | 217 | 216 | 217 | 4,000 | 217 |
| 2001-08-15 | 217 | 217 | 216 | 217 | 5,000 | 217 |
| 2001-08-14 | 219 | 219 | 216 | 216 | 10,500 | 216 |
| 2001-08-13 | 220 | 220 | 218 | 218 | 3,000 | 218 |
| 2001-08-10 | 224 | 225 | 223 | 225 | 5,000 | 225 |
| 2001-08-09 | 223 | 223 | 223 | 223 | 1,500 | 223 |
| 2001-08-08 | 224 | 226 | 223 | 225 | 4,500 | 225 |
| 2001-08-07 | 224 | 225 | 223 | 223 | 4,000 | 223 |
| 2001-08-06 | 224 | 225 | 224 | 224 | 4,000 | 224 |
| 2001-08-03 | 226 | 227 | 223 | 223 | 4,500 | 223 |
| 2001-08-02 | 228 | 229 | 223 | 227 | 8,000 | 227 |
| 2001-08-01 | 223 | 228 | 218 | 228 | 6,000 | 228 |
| 2001-07-31 | 222 | 223 | 218 | 223 | 4,500 | 223 |
| 2001-07-30 | 227 | 227 | 218 | 218 | 9,500 | 218 |
| 2001-07-27 | 227 | 230 | 227 | 227 | 6,000 | 227 |
| 2001-07-26 | 218 | 228 | 218 | 228 | 7,500 | 228 |
| 2001-07-25 | 218 | 218 | 213 | 217 | 6,500 | 217 |
| 2001-07-24 | 224 | 224 | 222 | 223 | 5,000 | 223 |
| 2001-07-23 | 225 | 225 | 225 | 225 | 15,500 | 225 |
| 2001-07-19 | 224 | 229 | 223 | 229 | 10,000 | 229 |
| 2001-07-18 | 220 | 223 | 220 | 223 | 18,500 | 223 |
| 2001-07-17 | 217 | 218 | 217 | 218 | 10,500 | 218 |
| 2001-07-16 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2001-07-13 | 220 | 220 | 215 | 215 | 2,000 | 215 |
| 2001-07-12 | 220 | 220 | 217 | 220 | 7,500 | 220 |
| 2001-07-11 | 223 | 223 | 215 | 217 | 5,500 | 217 |
| 2001-07-10 | 220 | 223 | 220 | 223 | 10,000 | 223 |
| 2001-07-09 | 223 | 223 | 220 | 220 | 10,500 | 220 |
| 2001-07-06 | 225 | 225 | 223 | 223 | 8,500 | 223 |
| 2001-07-05 | 228 | 228 | 225 | 225 | 2,500 | 225 |
| 2001-07-03 | 233 | 233 | 228 | 231 | 5,500 | 231 |
| 2001-07-02 | 232 | 233 | 230 | 233 | 5,000 | 233 |
| 2001-06-29 | 230 | 230 | 223 | 230 | 22,000 | 230 |
| 2001-06-28 | 230 | 230 | 228 | 229 | 3,500 | 229 |
| 2001-06-27 | 233 | 233 | 230 | 230 | 2,000 | 230 |
| 2001-06-26 | 227 | 233 | 227 | 230 | 11,000 | 230 |
| 2001-06-25 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2001-06-22 | 232 | 233 | 230 | 230 | 8,500 | 230 |
| 2001-06-21 | 232 | 233 | 223 | 233 | 28,500 | 233 |
| 2001-06-20 | 220 | 231 | 220 | 230 | 44,500 | 230 |
| 2001-06-19 | 220 | 222 | 220 | 220 | 13,000 | 220 |
| 2001-06-18 | 220 | 230 | 220 | 220 | 19,000 | 220 |
| 2001-06-15 | 218 | 219 | 218 | 219 | 47,000 | 219 |
| 2001-06-14 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2001-06-13 | 225 | 225 | 218 | 219 | 7,500 | 219 |
| 2001-06-12 | 223 | 223 | 218 | 218 | 4,000 | 218 |
| 2001-06-11 | 220 | 226 | 215 | 220 | 9,000 | 220 |
| 2001-06-08 | 213 | 214 | 213 | 214 | 23,000 | 214 |
| 2001-06-07 | 215 | 215 | 215 | 215 | 500 | 215 |
| 2001-06-06 | 223 | 223 | 216 | 219 | 7,000 | 219 |
| 2001-06-05 | 217 | 219 | 217 | 219 | 1,000 | 219 |
| 2001-06-04 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2001-06-01 | 213 | 213 | 213 | 213 | 7,500 | 213 |
| 2001-05-31 | 218 | 218 | 217 | 217 | 4,000 | 217 |
| 2001-05-30 | 221 | 221 | 219 | 219 | 9,000 | 219 |
| 2001-05-29 | 222 | 222 | 222 | 222 | 500 | 222 |
| 2001-05-28 | 225 | 225 | 223 | 223 | 9,500 | 223 |
| 2001-05-25 | 225 | 225 | 225 | 225 | 5,500 | 225 |
| 2001-05-24 | 224 | 233 | 223 | 225 | 8,500 | 225 |
| 2001-05-23 | 220 | 223 | 220 | 223 | 4,500 | 223 |
| 2001-05-22 | 228 | 229 | 223 | 229 | 17,500 | 229 |
| 2001-05-21 | 233 | 233 | 232 | 232 | 9,000 | 232 |
| 2001-05-18 | 226 | 230 | 226 | 230 | 29,500 | 230 |
| 2001-05-17 | 220 | 227 | 220 | 220 | 13,500 | 220 |
| 2001-05-16 | 225 | 227 | 217 | 217 | 9,000 | 217 |
| 2001-05-15 | 218 | 228 | 218 | 228 | 21,000 | 228 |
| 2001-05-14 | 225 | 226 | 223 | 225 | 14,500 | 225 |
| 2001-05-11 | 229 | 229 | 226 | 226 | 2,500 | 226 |
| 2001-05-10 | 230 | 230 | 226 | 230 | 8,500 | 230 |
| 2001-05-09 | 230 | 230 | 230 | 230 | 15,000 | 230 |
| 2001-05-08 | 238 | 238 | 233 | 233 | 7,000 | 233 |
| 2001-05-07 | 235 | 235 | 235 | 235 | 4,500 | 235 |
| 2001-05-02 | 236 | 236 | 234 | 235 | 6,000 | 235 |
| 2001-05-01 | 238 | 238 | 231 | 231 | 17,500 | 231 |
| 2001-04-27 | 235 | 235 | 225 | 233 | 20,500 | 233 |
| 2001-04-26 | 235 | 240 | 235 | 235 | 44,000 | 235 |
| 2001-04-25 | 230 | 235 | 230 | 235 | 32,000 | 235 |
| 2001-04-24 | 230 | 231 | 230 | 231 | 17,500 | 231 |
| 2001-04-23 | 235 | 235 | 227 | 227 | 12,000 | 227 |
| 2001-04-20 | 229 | 233 | 223 | 223 | 16,500 | 223 |
| 2001-04-19 | 232 | 235 | 230 | 230 | 10,500 | 230 |
| 2001-04-18 | 220 | 235 | 220 | 235 | 87,000 | 235 |
| 2001-04-17 | 216 | 220 | 216 | 220 | 6,500 | 220 |
| 2001-04-16 | 222 | 222 | 215 | 215 | 7,500 | 215 |
| 2001-04-13 | 213 | 215 | 213 | 215 | 7,000 | 215 |
| 2001-04-12 | 213 | 215 | 213 | 214 | 26,500 | 214 |
| 2001-04-11 | 213 | 213 | 210 | 212 | 8,500 | 212 |
| 2001-04-10 | 212 | 213 | 212 | 212 | 10,000 | 212 |
| 2001-04-09 | 210 | 215 | 209 | 210 | 31,500 | 210 |
| 2001-04-06 | 210 | 210 | 207 | 209 | 15,500 | 209 |
| 2001-04-05 | 203 | 206 | 202 | 206 | 39,500 | 206 |
| 2001-04-04 | 203 | 203 | 195 | 200 | 19,500 | 200 |
| 2001-04-03 | 200 | 204 | 194 | 194 | 22,000 | 194 |
| 2001-04-02 | 200 | 200 | 192 | 200 | 28,500 | 200 |
| 2001-03-30 | 210 | 210 | 200 | 201 | 6,500 | 201 |
| 2001-03-29 | 204 | 204 | 200 | 200 | 10,000 | 200 |
| 2001-03-28 | 201 | 205 | 200 | 204 | 29,500 | 204 |
| 2001-03-27 | 201 | 201 | 199 | 201 | 18,500 | 201 |
| 2001-03-26 | 197 | 204 | 196 | 204 | 31,500 | 204 |
| 2001-03-23 | 190 | 197 | 190 | 197 | 21,000 | 197 |
| 2001-03-22 | 188 | 193 | 188 | 189 | 27,000 | 189 |
| 2001-03-21 | 186 | 193 | 186 | 193 | 12,000 | 193 |
| 2001-03-19 | 182 | 189 | 179 | 184 | 37,500 | 184 |
| 2001-03-16 | 180 | 183 | 179 | 181 | 22,000 | 181 |
| 2001-03-15 | 181 | 181 | 175 | 178 | 46,500 | 178 |
| 2001-03-14 | 193 | 193 | 179 | 182 | 62,500 | 182 |
| 2001-03-13 | 193 | 196 | 188 | 188 | 18,500 | 188 |
| 2001-03-12 | 200 | 200 | 196 | 196 | 27,000 | 196 |
| 2001-03-09 | 201 | 201 | 199 | 200 | 20,000 | 200 |
| 2001-03-08 | 199 | 200 | 198 | 199 | 8,500 | 199 |
| 2001-03-07 | 200 | 203 | 198 | 198 | 11,500 | 198 |
| 2001-03-06 | 198 | 204 | 198 | 204 | 39,000 | 204 |
| 2001-03-05 | 193 | 195 | 193 | 195 | 4,000 | 195 |
| 2001-03-02 | 195 | 195 | 195 | 195 | 2,500 | 195 |
| 2001-03-01 | 197 | 198 | 195 | 198 | 14,500 | 198 |
| 2001-02-28 | 200 | 200 | 196 | 197 | 13,000 | 197 |
| 2001-02-27 | 200 | 200 | 199 | 200 | 6,000 | 200 |
| 2001-02-26 | 200 | 200 | 195 | 197 | 11,000 | 197 |
| 2001-02-23 | 195 | 195 | 195 | 195 | 3,500 | 195 |
| 2001-02-22 | 201 | 201 | 195 | 195 | 4,500 | 195 |
| 2001-02-21 | 202 | 202 | 200 | 201 | 3,500 | 201 |
| 2001-02-20 | 198 | 200 | 193 | 200 | 9,000 | 200 |
| 2001-02-19 | 194 | 198 | 194 | 198 | 33,500 | 198 |
| 2001-02-16 | 192 | 193 | 188 | 193 | 40,000 | 193 |
| 2001-02-15 | 198 | 198 | 190 | 190 | 25,000 | 190 |
| 2001-02-14 | 191 | 191 | 188 | 188 | 1,500 | 188 |
| 2001-02-13 | 192 | 193 | 191 | 191 | 5,000 | 191 |
| 2001-02-09 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2001-02-08 | 193 | 193 | 190 | 190 | 6,000 | 190 |
| 2001-02-07 | 195 | 195 | 188 | 193 | 14,000 | 193 |
| 2001-02-06 | 197 | 197 | 196 | 196 | 5,500 | 196 |
| 2001-02-05 | 200 | 200 | 197 | 197 | 13,000 | 197 |
| 2001-02-02 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2001-02-01 | 202 | 202 | 198 | 200 | 2,000 | 200 |
| 2001-01-31 | 203 | 203 | 198 | 200 | 9,500 | 200 |
| 2001-01-30 | 203 | 203 | 199 | 203 | 4,000 | 203 |
| 2001-01-29 | 203 | 203 | 197 | 197 | 7,500 | 197 |
| 2001-01-26 | 199 | 203 | 199 | 203 | 15,500 | 203 |
| 2001-01-25 | 197 | 197 | 196 | 196 | 3,500 | 196 |
| 2001-01-24 | 200 | 200 | 196 | 196 | 3,500 | 196 |
| 2001-01-23 | 198 | 202 | 198 | 198 | 6,000 | 198 |
| 2001-01-22 | 203 | 204 | 198 | 198 | 12,000 | 198 |
| 2001-01-19 | 200 | 203 | 195 | 198 | 20,500 | 198 |
| 2001-01-18 | 187 | 200 | 187 | 200 | 26,000 | 200 |
| 2001-01-17 | 182 | 185 | 180 | 185 | 22,500 | 185 |
| 2001-01-16 | 185 | 185 | 180 | 181 | 20,500 | 181 |
| 2001-01-15 | 182 | 183 | 178 | 182 | 29,500 | 182 |
| 2001-01-12 | 180 | 186 | 178 | 182 | 28,500 | 182 |
| 2001-01-11 | 191 | 191 | 183 | 183 | 15,000 | 183 |
| 2001-01-10 | 196 | 196 | 191 | 192 | 20,000 | 192 |
| 2001-01-09 | 209 | 209 | 196 | 196 | 32,500 | 196 |
| 2001-01-05 | 217 | 217 | 212 | 212 | 10,000 | 212 |
| 2001-01-04 | 223 | 223 | 218 | 218 | 4,000 | 218 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
