9930 北沢産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 150 | 151 | 150 | 151 | 4,500 | 151 |
| 2002-12-27 | 147 | 150 | 146 | 150 | 5,500 | 150 |
| 2002-12-26 | 142 | 142 | 142 | 142 | 2,500 | 142 |
| 2002-12-25 | 149 | 150 | 140 | 141 | 38,000 | 141 |
| 2002-12-24 | 143 | 148 | 143 | 147 | 18,500 | 147 |
| 2002-12-20 | 140 | 148 | 140 | 144 | 10,500 | 144 |
| 2002-12-19 | 141 | 141 | 139 | 139 | 17,000 | 139 |
| 2002-12-18 | 145 | 150 | 144 | 145 | 62,000 | 145 |
| 2002-12-17 | 145 | 145 | 142 | 142 | 17,500 | 142 |
| 2002-12-16 | 147 | 148 | 145 | 145 | 9,500 | 145 |
| 2002-12-13 | 146 | 148 | 146 | 148 | 33,500 | 148 |
| 2002-12-12 | 151 | 151 | 149 | 149 | 10,500 | 149 |
| 2002-12-11 | 157 | 157 | 153 | 153 | 2,000 | 153 |
| 2002-12-10 | 149 | 155 | 149 | 155 | 26,500 | 155 |
| 2002-12-09 | 151 | 154 | 150 | 152 | 10,000 | 152 |
| 2002-12-06 | 153 | 153 | 151 | 153 | 8,000 | 153 |
| 2002-12-05 | 160 | 160 | 154 | 154 | 23,000 | 154 |
| 2002-12-04 | 159 | 159 | 155 | 158 | 10,000 | 158 |
| 2002-12-03 | 151 | 158 | 151 | 158 | 9,000 | 158 |
| 2002-12-02 | 159 | 159 | 154 | 154 | 19,500 | 154 |
| 2002-11-29 | 155 | 160 | 155 | 158 | 20,500 | 158 |
| 2002-11-28 | 160 | 160 | 156 | 157 | 8,000 | 157 |
| 2002-11-27 | 155 | 159 | 154 | 154 | 3,500 | 154 |
| 2002-11-26 | 160 | 161 | 154 | 155 | 21,000 | 155 |
| 2002-11-25 | 157 | 158 | 156 | 158 | 10,500 | 158 |
| 2002-11-22 | 156 | 157 | 155 | 157 | 7,000 | 157 |
| 2002-11-21 | 154 | 155 | 146 | 155 | 10,000 | 155 |
| 2002-11-20 | 146 | 153 | 146 | 153 | 10,000 | 153 |
| 2002-11-19 | 148 | 152 | 147 | 147 | 8,000 | 147 |
| 2002-11-18 | 153 | 160 | 153 | 159 | 32,500 | 159 |
| 2002-11-15 | 155 | 155 | 151 | 153 | 12,500 | 153 |
| 2002-11-14 | 155 | 158 | 155 | 158 | 6,000 | 158 |
| 2002-11-13 | 161 | 161 | 159 | 159 | 4,000 | 159 |
| 2002-11-12 | 155 | 156 | 155 | 156 | 5,000 | 156 |
| 2002-11-11 | 161 | 161 | 159 | 159 | 2,000 | 159 |
| 2002-11-08 | 161 | 162 | 161 | 162 | 4,500 | 162 |
| 2002-11-07 | 160 | 161 | 158 | 161 | 10,000 | 161 |
| 2002-11-06 | 163 | 163 | 158 | 160 | 30,000 | 160 |
| 2002-11-05 | 164 | 164 | 160 | 162 | 11,500 | 162 |
| 2002-11-01 | 165 | 165 | 164 | 165 | 4,000 | 165 |
| 2002-10-31 | 165 | 165 | 162 | 165 | 8,000 | 165 |
| 2002-10-30 | 165 | 166 | 165 | 166 | 10,000 | 166 |
| 2002-10-29 | 166 | 167 | 165 | 165 | 5,500 | 165 |
| 2002-10-28 | 163 | 166 | 163 | 166 | 8,000 | 166 |
| 2002-10-25 | 165 | 165 | 161 | 162 | 10,500 | 162 |
| 2002-10-24 | 162 | 165 | 162 | 165 | 3,500 | 165 |
| 2002-10-23 | 172 | 172 | 167 | 167 | 7,500 | 167 |
| 2002-10-22 | 172 | 172 | 162 | 162 | 5,000 | 162 |
| 2002-10-21 | 170 | 171 | 167 | 171 | 4,000 | 171 |
| 2002-10-18 | 166 | 170 | 166 | 167 | 31,000 | 167 |
| 2002-10-17 | 165 | 165 | 162 | 165 | 11,000 | 165 |
| 2002-10-16 | 159 | 160 | 158 | 160 | 13,500 | 160 |
| 2002-10-15 | 161 | 166 | 160 | 164 | 22,500 | 164 |
| 2002-10-11 | 160 | 161 | 159 | 161 | 12,500 | 161 |
| 2002-10-10 | 163 | 163 | 158 | 159 | 13,000 | 159 |
| 2002-10-09 | 165 | 167 | 165 | 165 | 13,000 | 165 |
| 2002-10-08 | 164 | 165 | 164 | 165 | 15,500 | 165 |
| 2002-10-07 | 167 | 167 | 164 | 164 | 19,500 | 164 |
| 2002-10-04 | 171 | 171 | 168 | 170 | 11,000 | 170 |
| 2002-10-03 | 172 | 176 | 172 | 172 | 9,500 | 172 |
| 2002-10-02 | 175 | 175 | 172 | 172 | 3,000 | 172 |
| 2002-10-01 | 175 | 175 | 174 | 174 | 1,500 | 174 |
| 2002-09-30 | 173 | 175 | 173 | 175 | 8,000 | 175 |
| 2002-09-27 | 170 | 174 | 170 | 173 | 34,500 | 173 |
| 2002-09-26 | 175 | 177 | 175 | 175 | 12,000 | 175 |
| 2002-09-25 | 170 | 173 | 170 | 173 | 6,000 | 173 |
| 2002-09-24 | 175 | 178 | 175 | 178 | 12,000 | 178 |
| 2002-09-20 | 176 | 176 | 173 | 176 | 10,000 | 176 |
| 2002-09-19 | 172 | 176 | 172 | 176 | 15,500 | 176 |
| 2002-09-18 | 172 | 175 | 171 | 174 | 29,000 | 174 |
| 2002-09-17 | 169 | 175 | 169 | 172 | 23,000 | 172 |
| 2002-09-13 | 168 | 172 | 168 | 172 | 36,500 | 172 |
| 2002-09-12 | 171 | 175 | 170 | 171 | 18,000 | 171 |
| 2002-09-11 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2002-09-10 | 169 | 176 | 169 | 173 | 25,500 | 173 |
| 2002-09-09 | 172 | 173 | 172 | 173 | 6,000 | 173 |
| 2002-09-06 | 171 | 172 | 171 | 172 | 2,000 | 172 |
| 2002-09-05 | 174 | 176 | 172 | 172 | 16,000 | 172 |
| 2002-09-04 | 177 | 177 | 172 | 174 | 14,000 | 174 |
| 2002-09-03 | 174 | 177 | 174 | 174 | 14,000 | 174 |
| 2002-09-02 | 175 | 179 | 175 | 176 | 12,500 | 176 |
| 2002-08-30 | 178 | 180 | 175 | 180 | 6,500 | 180 |
| 2002-08-29 | 182 | 182 | 177 | 177 | 6,500 | 177 |
| 2002-08-28 | 182 | 182 | 177 | 182 | 5,500 | 182 |
| 2002-08-27 | 182 | 182 | 178 | 181 | 6,500 | 181 |
| 2002-08-26 | 180 | 183 | 178 | 182 | 24,500 | 182 |
| 2002-08-23 | 181 | 181 | 176 | 178 | 7,000 | 178 |
| 2002-08-22 | 177 | 180 | 175 | 180 | 7,000 | 180 |
| 2002-08-21 | 179 | 179 | 176 | 179 | 7,500 | 179 |
| 2002-08-20 | 180 | 180 | 175 | 180 | 4,500 | 180 |
| 2002-08-19 | 178 | 180 | 176 | 176 | 33,000 | 176 |
| 2002-08-16 | 179 | 179 | 174 | 177 | 7,000 | 177 |
| 2002-08-15 | 177 | 178 | 172 | 178 | 5,000 | 178 |
| 2002-08-14 | 176 | 176 | 171 | 172 | 5,500 | 172 |
| 2002-08-13 | 174 | 179 | 171 | 171 | 6,500 | 171 |
| 2002-08-12 | 175 | 175 | 170 | 171 | 18,000 | 171 |
| 2002-08-09 | 179 | 179 | 174 | 174 | 7,000 | 174 |
| 2002-08-08 | 172 | 174 | 170 | 174 | 5,500 | 174 |
| 2002-08-07 | 172 | 172 | 172 | 172 | 500 | 172 |
| 2002-08-06 | 171 | 175 | 170 | 175 | 16,000 | 175 |
| 2002-08-05 | 174 | 174 | 171 | 171 | 10,000 | 171 |
| 2002-08-02 | 176 | 177 | 172 | 172 | 23,000 | 172 |
| 2002-08-01 | 174 | 175 | 173 | 174 | 18,500 | 174 |
| 2002-07-31 | 173 | 176 | 173 | 174 | 11,000 | 174 |
| 2002-07-30 | 182 | 183 | 182 | 182 | 6,500 | 182 |
| 2002-07-29 | 178 | 183 | 174 | 182 | 23,500 | 182 |
| 2002-07-26 | 181 | 182 | 177 | 177 | 30,000 | 177 |
| 2002-07-25 | 176 | 177 | 174 | 177 | 15,000 | 177 |
| 2002-07-24 | 173 | 173 | 172 | 172 | 11,000 | 172 |
| 2002-07-23 | 175 | 175 | 173 | 174 | 10,000 | 174 |
| 2002-07-22 | 175 | 176 | 173 | 173 | 16,500 | 173 |
| 2002-07-19 | 179 | 179 | 176 | 176 | 13,500 | 176 |
| 2002-07-18 | 177 | 177 | 177 | 177 | 31,000 | 177 |
| 2002-07-17 | 176 | 177 | 175 | 177 | 30,500 | 177 |
| 2002-07-16 | 183 | 184 | 175 | 175 | 47,000 | 175 |
| 2002-07-15 | 179 | 180 | 175 | 180 | 16,500 | 180 |
| 2002-07-12 | 174 | 177 | 174 | 174 | 5,500 | 174 |
| 2002-07-11 | 180 | 180 | 175 | 176 | 18,500 | 176 |
| 2002-07-10 | 180 | 180 | 178 | 180 | 6,000 | 180 |
| 2002-07-09 | 175 | 180 | 175 | 180 | 13,000 | 180 |
| 2002-07-08 | 173 | 176 | 173 | 175 | 9,000 | 175 |
| 2002-07-05 | 176 | 178 | 174 | 178 | 8,500 | 178 |
| 2002-07-04 | 176 | 176 | 175 | 176 | 6,500 | 176 |
| 2002-07-03 | 175 | 180 | 172 | 180 | 15,000 | 180 |
| 2002-07-02 | 174 | 176 | 174 | 176 | 7,000 | 176 |
| 2002-07-01 | 177 | 182 | 173 | 182 | 11,000 | 182 |
| 2002-06-28 | 175 | 180 | 174 | 180 | 24,500 | 180 |
| 2002-06-27 | 176 | 178 | 175 | 175 | 9,000 | 175 |
| 2002-06-26 | 181 | 182 | 177 | 177 | 10,000 | 177 |
| 2002-06-25 | 180 | 181 | 177 | 181 | 5,500 | 181 |
| 2002-06-24 | 180 | 182 | 178 | 181 | 9,500 | 181 |
| 2002-06-21 | 179 | 181 | 179 | 181 | 3,000 | 181 |
| 2002-06-20 | 184 | 184 | 179 | 181 | 6,000 | 181 |
| 2002-06-19 | 183 | 185 | 183 | 185 | 13,500 | 185 |
| 2002-06-18 | 181 | 183 | 181 | 183 | 10,500 | 183 |
| 2002-06-17 | 183 | 183 | 179 | 179 | 9,500 | 179 |
| 2002-06-14 | 185 | 188 | 183 | 183 | 62,500 | 183 |
| 2002-06-13 | 184 | 185 | 183 | 185 | 3,000 | 185 |
| 2002-06-12 | 184 | 187 | 184 | 184 | 2,000 | 184 |
| 2002-06-11 | 186 | 188 | 184 | 184 | 8,500 | 184 |
| 2002-06-10 | 187 | 187 | 184 | 184 | 10,000 | 184 |
| 2002-06-07 | 188 | 188 | 184 | 186 | 3,500 | 186 |
| 2002-06-06 | 188 | 188 | 183 | 183 | 28,000 | 183 |
| 2002-06-05 | 189 | 189 | 188 | 188 | 2,000 | 188 |
| 2002-06-04 | 195 | 195 | 190 | 190 | 14,500 | 190 |
| 2002-06-03 | 198 | 198 | 193 | 193 | 2,500 | 193 |
| 2002-05-31 | 198 | 198 | 198 | 198 | 500 | 198 |
| 2002-05-30 | 194 | 195 | 192 | 192 | 10,000 | 192 |
| 2002-05-29 | 197 | 197 | 195 | 196 | 10,000 | 196 |
| 2002-05-28 | 193 | 197 | 193 | 196 | 11,000 | 196 |
| 2002-05-27 | 193 | 197 | 193 | 194 | 21,500 | 194 |
| 2002-05-24 | 190 | 192 | 188 | 192 | 12,000 | 192 |
| 2002-05-23 | 190 | 190 | 187 | 190 | 12,500 | 190 |
| 2002-05-22 | 191 | 191 | 190 | 190 | 5,500 | 190 |
| 2002-05-21 | 187 | 190 | 187 | 188 | 32,000 | 188 |
| 2002-05-20 | 190 | 190 | 185 | 186 | 12,500 | 186 |
| 2002-05-17 | 190 | 190 | 185 | 190 | 3,000 | 190 |
| 2002-05-16 | 186 | 186 | 185 | 185 | 6,500 | 185 |
| 2002-05-15 | 185 | 185 | 183 | 183 | 6,000 | 183 |
| 2002-05-14 | 185 | 188 | 185 | 188 | 2,500 | 188 |
| 2002-05-13 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 2002-05-10 | 186 | 190 | 185 | 187 | 13,500 | 187 |
| 2002-05-09 | 188 | 188 | 186 | 186 | 5,000 | 186 |
| 2002-05-08 | 195 | 195 | 187 | 187 | 4,500 | 187 |
| 2002-05-07 | 181 | 195 | 181 | 195 | 5,500 | 195 |
| 2002-05-02 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-05-01 | 192 | 192 | 190 | 190 | 3,500 | 190 |
| 2002-04-30 | 195 | 195 | 193 | 193 | 3,500 | 193 |
| 2002-04-26 | 202 | 203 | 196 | 196 | 18,000 | 196 |
| 2002-04-25 | 201 | 201 | 201 | 201 | 500 | 201 |
| 2002-04-24 | 198 | 202 | 197 | 202 | 23,500 | 202 |
| 2002-04-23 | 202 | 202 | 199 | 202 | 16,000 | 202 |
| 2002-04-22 | 204 | 204 | 200 | 202 | 18,000 | 202 |
| 2002-04-19 | 194 | 205 | 193 | 204 | 59,000 | 204 |
| 2002-04-18 | 185 | 193 | 185 | 192 | 36,500 | 192 |
| 2002-04-17 | 183 | 183 | 183 | 183 | 11,500 | 183 |
| 2002-04-16 | 184 | 185 | 182 | 185 | 3,000 | 185 |
| 2002-04-15 | 181 | 184 | 181 | 184 | 4,500 | 184 |
| 2002-04-12 | 184 | 185 | 181 | 184 | 9,500 | 184 |
| 2002-04-10 | 187 | 189 | 186 | 189 | 2,500 | 189 |
| 2002-04-09 | 188 | 188 | 187 | 187 | 2,000 | 187 |
| 2002-04-08 | 188 | 188 | 183 | 183 | 3,000 | 183 |
| 2002-04-05 | 187 | 187 | 187 | 187 | 2,500 | 187 |
| 2002-04-04 | 180 | 188 | 180 | 187 | 8,000 | 187 |
| 2002-04-03 | 187 | 187 | 181 | 185 | 6,500 | 185 |
| 2002-04-02 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2002-04-01 | 183 | 183 | 182 | 183 | 5,500 | 183 |
| 2002-03-29 | 187 | 187 | 185 | 185 | 3,000 | 185 |
| 2002-03-28 | 188 | 188 | 185 | 187 | 8,500 | 187 |
| 2002-03-27 | 190 | 190 | 186 | 190 | 8,500 | 190 |
| 2002-03-26 | 191 | 191 | 188 | 191 | 14,000 | 191 |
| 2002-03-25 | 193 | 193 | 188 | 188 | 12,000 | 188 |
| 2002-03-22 | 186 | 188 | 185 | 188 | 29,000 | 188 |
| 2002-03-20 | 191 | 193 | 187 | 187 | 39,000 | 187 |
| 2002-03-19 | 192 | 192 | 190 | 190 | 11,000 | 190 |
| 2002-03-18 | 187 | 191 | 187 | 189 | 53,500 | 189 |
| 2002-03-15 | 184 | 186 | 183 | 186 | 7,500 | 186 |
| 2002-03-14 | 184 | 184 | 183 | 183 | 3,500 | 183 |
| 2002-03-13 | 185 | 185 | 183 | 183 | 3,500 | 183 |
| 2002-03-12 | 192 | 192 | 185 | 185 | 16,000 | 185 |
| 2002-03-11 | 195 | 195 | 188 | 192 | 16,000 | 192 |
| 2002-03-08 | 188 | 190 | 181 | 181 | 47,000 | 181 |
| 2002-03-07 | 190 | 191 | 188 | 191 | 4,500 | 191 |
| 2002-03-06 | 186 | 189 | 186 | 188 | 7,500 | 188 |
| 2002-03-05 | 188 | 188 | 184 | 186 | 8,500 | 186 |
| 2002-03-04 | 183 | 187 | 183 | 187 | 14,000 | 187 |
| 2002-03-01 | 185 | 186 | 180 | 180 | 23,000 | 180 |
| 2002-02-28 | 179 | 183 | 179 | 183 | 8,500 | 183 |
| 2002-02-27 | 179 | 179 | 173 | 179 | 22,500 | 179 |
| 2002-02-26 | 183 | 185 | 174 | 174 | 29,500 | 174 |
| 2002-02-25 | 178 | 180 | 178 | 180 | 5,000 | 180 |
| 2002-02-22 | 187 | 187 | 180 | 180 | 10,500 | 180 |
| 2002-02-21 | 183 | 186 | 183 | 186 | 7,000 | 186 |
| 2002-02-20 | 179 | 183 | 179 | 183 | 2,500 | 183 |
| 2002-02-19 | 181 | 184 | 181 | 184 | 12,000 | 184 |
| 2002-02-18 | 175 | 181 | 175 | 181 | 19,500 | 181 |
| 2002-02-15 | 173 | 175 | 173 | 175 | 8,500 | 175 |
| 2002-02-14 | 171 | 174 | 171 | 173 | 8,000 | 173 |
| 2002-02-13 | 170 | 174 | 170 | 174 | 22,000 | 174 |
| 2002-02-12 | 170 | 170 | 168 | 170 | 11,500 | 170 |
| 2002-02-08 | 168 | 168 | 166 | 167 | 13,500 | 167 |
| 2002-02-07 | 170 | 170 | 169 | 169 | 4,000 | 169 |
| 2002-02-06 | 172 | 172 | 170 | 170 | 10,000 | 170 |
| 2002-02-05 | 173 | 173 | 171 | 171 | 6,500 | 171 |
| 2002-02-04 | 173 | 173 | 173 | 173 | 10,000 | 173 |
| 2002-02-01 | 174 | 174 | 173 | 174 | 3,500 | 174 |
| 2002-01-31 | 174 | 175 | 174 | 174 | 7,500 | 174 |
| 2002-01-30 | 174 | 174 | 174 | 174 | 3,500 | 174 |
| 2002-01-29 | 175 | 176 | 174 | 175 | 8,000 | 175 |
| 2002-01-28 | 180 | 180 | 175 | 180 | 10,000 | 180 |
| 2002-01-25 | 180 | 180 | 174 | 174 | 11,000 | 174 |
| 2002-01-24 | 175 | 180 | 175 | 180 | 6,000 | 180 |
| 2002-01-23 | 178 | 178 | 175 | 177 | 6,500 | 177 |
| 2002-01-22 | 177 | 180 | 175 | 179 | 19,500 | 179 |
| 2002-01-21 | 180 | 180 | 177 | 177 | 6,000 | 177 |
| 2002-01-18 | 180 | 180 | 176 | 180 | 37,000 | 180 |
| 2002-01-17 | 180 | 180 | 175 | 180 | 19,500 | 180 |
| 2002-01-16 | 180 | 180 | 179 | 180 | 9,500 | 180 |
| 2002-01-15 | 180 | 180 | 179 | 179 | 2,500 | 179 |
| 2002-01-11 | 182 | 182 | 178 | 179 | 15,500 | 179 |
| 2002-01-10 | 184 | 184 | 178 | 178 | 14,500 | 178 |
| 2002-01-09 | 183 | 184 | 183 | 184 | 1,500 | 184 |
| 2002-01-08 | 192 | 192 | 180 | 180 | 7,500 | 180 |
| 2002-01-07 | 189 | 193 | 189 | 193 | 1,500 | 193 |
| 2002-01-04 | 189 | 189 | 189 | 189 | 2,000 | 189 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
