9930 北沢産業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	197	205	196	204	90,500	204
2003-12-29	195	200	195	196	38,000	196
2003-12-26	192	196	191	195	24,000	195
2003-12-25	188	192	187	192	20,500	192
2003-12-24	191	195	189	190	21,000	190
2003-12-22	190	199	190	191	109,000	191
2003-12-19	185	198	185	195	96,500	195
2003-12-18	178	197	178	187	181,500	187
2003-12-17	173	176	173	176	15,000	176
2003-12-16	172	177	172	173	40,000	173
2003-12-15	179	179	174	174	14,500	174
2003-12-12	172	180	172	180	37,500	180
2003-12-11	174	177	173	177	10,000	177
2003-12-10	181	181	176	179	16,000	179
2003-12-09	179	179	178	179	8,500	179
2003-12-08	180	180	173	179	18,500	179
2003-12-05	175	181	175	181	29,500	181
2003-12-04	179	179	172	172	43,000	172
2003-12-03	174	183	172	182	21,000	182
2003-12-02	176	176	174	174	21,500	174
2003-12-01	171	176	170	176	19,000	176
2003-11-28	177	180	175	176	22,500	176
2003-11-27	174	177	173	177	31,500	177
2003-11-26	165	173	165	173	31,000	173
2003-11-25	164	167	163	163	24,000	163
2003-11-21	159	162	155	159	37,500	159
2003-11-20	160	163	154	163	67,500	163
2003-11-19	161	169	156	160	86,000	160
2003-11-18	167	173	156	156	173,000	156
2003-11-17	181	182	166	168	66,000	168
2003-11-14	185	185	182	184	8,500	184
2003-11-13	184	186	180	186	20,000	186
2003-11-12	181	183	176	183	40,000	183
2003-11-11	187	187	180	183	34,500	183
2003-11-10	190	190	188	188	22,000	188
2003-11-07	194	194	190	193	23,000	193
2003-11-06	194	194	192	192	14,500	192
2003-11-05	197	197	191	191	42,500	191
2003-11-04	195	198	191	198	27,000	198
2003-10-31	200	200	190	195	49,000	195
2003-10-30	200	200	198	199	10,500	199
2003-10-29	203	203	200	200	15,000	200
2003-10-28	201	202	198	199	17,500	199
2003-10-27	201	205	199	202	37,000	202
2003-10-24	200	201	197	201	27,500	201
2003-10-23	206	207	195	199	96,500	199
2003-10-22	208	209	207	207	32,000	207
2003-10-21	214	214	209	209	24,500	209
2003-10-20	208	214	208	213	34,500	213
2003-10-17	207	208	207	208	4,500	208
2003-10-16	207	208	206	207	31,000	207
2003-10-15	208	210	207	207	11,500	207
2003-10-14	209	210	208	208	13,000	208
2003-10-10	208	209	207	209	31,500	209
2003-10-09	209	212	208	209	21,000	209
2003-10-08	209	210	208	209	11,000	209
2003-10-07	207	211	207	208	31,500	208
2003-10-06	208	211	208	208	27,500	208
2003-10-03	209	210	206	210	29,500	210
2003-10-02	206	209	206	208	43,500	208
2003-10-01	212	213	209	210	45,500	210
2003-09-30	211	213	210	213	13,000	213
2003-09-29	216	216	211	211	9,500	211
2003-09-26	211	215	210	215	22,500	215
2003-09-25	215	217	210	210	38,500	210
2003-09-24	220	220	217	219	45,500	219
2003-09-22	226	226	215	220	78,000	220
2003-09-19	227	227	222	226	102,000	226
2003-09-18	228	230	226	226	47,000	226
2003-09-17	228	228	225	225	34,500	225
2003-09-16	232	232	227	228	39,500	228
2003-09-12	226	233	226	229	66,500	229
2003-09-11	231	231	226	227	57,000	227
2003-09-10	229	236	227	230	36,500	230
2003-09-09	225	227	224	226	62,000	226
2003-09-08	231	231	223	223	77,000	223
2003-09-05	235	235	227	230	39,000	230
2003-09-04	233	234	233	233	15,500	233
2003-09-03	242	243	236	237	42,000	237
2003-09-02	245	245	240	243	47,000	243
2003-09-01	239	250	235	245	136,500	245
2003-08-29	227	238	227	236	37,500	236
2003-08-28	223	232	223	232	47,500	232
2003-08-27	234	234	223	223	44,500	223
2003-08-26	235	235	220	224	141,500	224
2003-08-25	244	244	226	234	56,500	234
2003-08-22	247	251	245	245	59,000	245
2003-08-21	250	251	242	245	74,500	245
2003-08-20	255	257	249	251	82,000	251
2003-08-19	264	267	250	259	360,500	259
2003-08-18	240	259	237	259	479,500	259
2003-08-15	229	237	224	234	79,000	234
2003-08-14	227	227	225	225	12,000	225
2003-08-13	221	229	221	226	11,000	226
2003-08-12	227	227	225	225	6,000	225
2003-08-11	222	224	222	224	9,500	224
2003-08-08	222	230	222	222	34,500	222
2003-08-07	227	228	227	227	9,000	227
2003-08-06	224	227	221	227	18,500	227
2003-08-05	221	227	216	227	18,500	227
2003-08-04	220	227	215	227	16,000	227
2003-08-01	223	230	223	230	19,000	230
2003-07-31	229	230	225	225	40,000	225
2003-07-30	228	235	226	228	29,500	228
2003-07-29	224	240	221	240	64,000	240
2003-07-28	218	222	218	222	31,500	222
2003-07-25	208	218	197	218	44,000	218
2003-07-24	209	212	209	209	9,500	209
2003-07-23	216	216	208	214	28,000	214
2003-07-22	209	219	209	214	12,500	214
2003-07-18	216	222	216	219	40,500	219
2003-07-17	214	216	210	216	39,500	216
2003-07-16	228	228	220	220	12,000	220
2003-07-15	233	233	226	228	31,500	228
2003-07-14	229	236	228	231	47,500	231
2003-07-11	238	238	227	229	201,000	229
2003-07-10	205	257	205	228	258,000	228
2003-07-09	210	214	205	208	56,500	208
2003-07-08	214	214	210	210	39,000	210
2003-07-07	215	222	214	220	75,000	220
2003-07-04	211	215	211	214	18,500	214
2003-07-03	227	227	214	214	65,000	214
2003-07-02	221	226	220	226	44,000	226
2003-07-01	215	221	212	220	68,500	220
2003-06-30	220	221	213	215	8,500	215
2003-06-27	214	215	210	215	21,000	215
2003-06-26	213	215	206	208	26,000	208
2003-06-25	216	216	206	211	8,500	211
2003-06-24	217	220	208	216	45,500	216
2003-06-23	217	222	216	219	24,000	219
2003-06-20	217	220	215	216	35,500	216
2003-06-19	218	221	216	218	32,500	218
2003-06-18	229	230	223	223	58,000	223
2003-06-17	225	240	220	229	66,000	229
2003-06-16	239	239	215	226	92,500	226
2003-06-13	243	244	215	240	472,500	240
2003-06-12	198	245	198	245	508,000	245
2003-06-11	177	190	177	190	47,500	190
2003-06-10	180	180	176	177	32,500	177
2003-06-09	180	180	179	180	16,000	180
2003-06-06	178	180	178	180	8,000	180
2003-06-05	178	180	178	178	17,500	178
2003-06-04	177	181	177	178	7,500	178
2003-06-03	177	181	177	181	18,500	181
2003-06-02	176	184	176	182	45,000	182
2003-05-30	174	181	173	180	70,000	180
2003-05-29	168	173	168	173	22,500	173
2003-05-28	172	173	172	172	12,000	172
2003-05-27	173	173	170	170	17,000	170
2003-05-26	175	179	172	175	26,500	175
2003-05-23	172	173	168	173	35,000	173
2003-05-22	174	175	172	172	7,000	172
2003-05-21	179	179	175	175	8,500	175
2003-05-20	179	179	175	179	14,000	179
2003-05-19	176	180	176	179	31,000	179
2003-05-16	177	178	175	175	24,500	175
2003-05-15	177	177	174	175	11,500	175
2003-05-14	175	175	169	169	16,500	169
2003-05-13	169	173	169	172	12,000	172
2003-05-12	170	170	167	169	22,000	169
2003-05-09	168	170	168	170	4,500	170
2003-05-08	172	173	168	170	12,500	170
2003-05-07	169	173	169	173	2,500	173
2003-05-06	170	174	169	169	2,500	169
2003-05-02	172	172	170	170	3,000	170
2003-05-01	168	171	168	168	10,000	168
2003-04-30	170	173	170	173	10,500	173
2003-04-28	171	173	171	173	13,000	173
2003-04-25	173	173	170	170	9,500	170
2003-04-24	172	175	172	173	9,000	173
2003-04-23	176	176	173	176	20,000	176
2003-04-22	170	176	170	174	54,500	174
2003-04-21	168	170	165	165	16,500	165
2003-04-18	167	170	165	165	38,000	165
2003-04-17	162	167	162	166	7,500	166
2003-04-16	165	166	163	166	3,500	166
2003-04-15	162	166	160	166	7,000	166
2003-04-14	162	163	160	160	6,500	160
2003-04-11	163	163	160	162	13,000	162
2003-04-10	165	165	161	161	7,000	161
2003-04-09	164	165	164	165	8,000	165
2003-04-08	166	166	164	164	12,000	164
2003-04-07	160	160	159	159	14,000	159
2003-04-04	158	160	158	160	7,000	160
2003-04-03	162	162	158	158	11,500	158
2003-04-02	158	160	158	160	3,000	160
2003-04-01	160	160	159	159	12,000	159
2003-03-31	163	163	160	160	2,000	160
2003-03-28	163	163	162	163	14,000	163
2003-03-27	165	169	163	167	5,000	167
2003-03-26	167	168	164	165	26,500	165
2003-03-25	166	168	166	166	13,000	166
2003-03-24	167	168	166	168	16,000	168
2003-03-20	163	168	161	168	21,000	168
2003-03-19	162	162	161	162	2,500	162
2003-03-18	162	166	162	163	33,000	163
2003-03-17	161	163	160	163	9,500	163
2003-03-14	161	163	161	161	36,500	161
2003-03-13	162	165	162	163	5,500	163
2003-03-12	162	163	162	162	6,000	162
2003-03-11	163	164	162	162	9,000	162
2003-03-10	165	165	164	164	11,500	164
2003-03-07	171	171	164	169	12,500	169
2003-03-06	165	171	165	171	26,000	171
2003-03-05	170	171	169	170	9,000	170
2003-03-04	171	171	166	169	26,000	169
2003-03-03	169	170	169	170	7,500	170
2003-02-28	168	169	167	169	12,000	169
2003-02-27	169	169	165	169	21,500	169
2003-02-26	167	169	165	165	25,000	165
2003-02-25	170	170	165	165	25,500	165
2003-02-24	172	172	170	170	4,000	170
2003-02-21	171	172	169	172	13,500	172
2003-02-20	172	172	170	172	10,500	172
2003-02-19	172	174	167	170	33,000	170
2003-02-18	169	174	169	173	31,000	173
2003-02-17	174	174	163	169	62,500	169
2003-02-14	168	173	168	171	38,000	171
2003-02-13	174	174	168	170	7,500	170
2003-02-12	168	174	168	173	45,500	173
2003-02-10	169	170	166	168	10,000	168
2003-02-07	173	173	168	168	12,500	168
2003-02-06	158	172	157	172	58,000	172
2003-02-05	160	160	158	158	3,000	158
2003-02-04	157	160	156	160	6,000	160
2003-02-03	155	158	155	158	6,500	158
2003-01-31	155	158	154	154	4,500	154
2003-01-30	158	158	155	155	10,000	155
2003-01-29	164	164	156	157	8,500	157
2003-01-28	165	165	161	161	3,500	161
2003-01-27	165	166	161	166	13,000	166
2003-01-24	165	166	162	162	6,000	162
2003-01-23	157	164	156	164	20,500	164
2003-01-22	160	161	159	159	51,000	159
2003-01-21	161	164	161	164	16,500	164
2003-01-20	156	161	156	161	49,500	161
2003-01-17	151	155	151	155	24,000	155
2003-01-16	155	155	152	152	7,500	152
2003-01-15	151	155	151	155	8,000	155
2003-01-14	151	151	149	150	14,500	150
2003-01-10	151	157	150	150	11,000	150
2003-01-09	152	152	152	152	3,500	152
2003-01-08	154	154	154	154	2,000	154
2003-01-07	154	154	153	153	4,000	153
2003-01-06	151	153	151	153	6,500	153

分割・併合履歴： [1992-12-25]1株→1.11株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30