9930 北沢産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	300	313	299	305	3,533,500	305
2004-12-29	280	299	280	291	2,311,500	291
2004-12-28	282	282	274	277	392,500	277
2004-12-27	282	290	267	278	789,500	278
2004-12-24	282	282	271	272	517,500	272
2004-12-22	278	279	266	274	1,261,500	274
2004-12-21	290	296	273	277	2,493,500	277
2004-12-20	254	291	253	286	3,599,000	286
2004-12-17	229	279	229	261	2,373,000	261
2004-12-16	230	232	229	230	57,500	230
2004-12-15	235	235	232	234	13,500	234
2004-12-14	235	235	232	235	53,000	235
2004-12-13	240	240	236	236	15,500	236
2004-12-10	242	242	236	239	46,500	239
2004-12-09	242	245	241	241	26,000	241
2004-12-08	241	244	241	243	15,000	243
2004-12-07	245	247	241	242	19,000	242
2004-12-06	246	246	244	244	15,000	244
2004-12-03	250	250	248	248	16,000	248
2004-12-02	246	248	240	248	30,500	248
2004-12-01	242	250	242	243	16,500	243
2004-11-30	245	245	241	242	20,000	242
2004-11-29	241	243	241	241	15,500	241
2004-11-26	248	248	245	246	8,000	246
2004-11-25	245	246	243	244	15,500	244
2004-11-24	247	249	247	247	11,000	247
2004-11-22	249	251	249	250	5,000	250
2004-11-19	252	253	250	250	9,500	250
2004-11-18	258	258	253	253	28,000	253
2004-11-17	256	257	250	253	56,500	253
2004-11-16	258	258	256	256	17,000	256
2004-11-15	250	260	250	259	106,000	259
2004-11-12	251	255	251	255	10,000	255
2004-11-11	253	255	252	253	15,000	253
2004-11-10	253	253	249	253	24,500	253
2004-11-09	252	254	251	253	23,500	253
2004-11-08	251	254	250	252	35,500	252
2004-11-05	247	252	247	250	25,000	250
2004-11-04	247	248	245	246	21,500	246
2004-11-02	249	250	247	249	24,000	249
2004-11-01	244	247	242	247	25,500	247
2004-10-29	241	246	241	246	25,000	246
2004-10-28	242	244	241	243	18,000	243
2004-10-27	246	246	241	244	41,500	244
2004-10-26	244	246	242	244	45,000	244
2004-10-25	240	244	240	244	32,000	244
2004-10-22	241	242	241	241	35,000	241
2004-10-21	242	244	241	242	10,500	242
2004-10-20	246	248	244	244	14,500	244
2004-10-19	246	248	244	247	9,500	247
2004-10-18	244	251	244	246	27,000	246
2004-10-15	243	244	240	244	40,000	244
2004-10-14	250	251	243	243	34,500	243
2004-10-13	252	253	251	251	8,500	251
2004-10-12	253	257	250	254	22,000	254
2004-10-08	257	257	252	254	53,500	254
2004-10-07	258	261	254	256	23,000	256
2004-10-06	253	260	253	260	12,000	260
2004-10-05	255	261	255	257	96,000	257
2004-10-04	252	260	252	260	26,000	260
2004-10-01	256	257	251	257	15,000	257
2004-09-30	254	259	254	257	23,000	257
2004-09-29	254	255	254	254	13,500	254
2004-09-28	250	253	249	249	13,000	249
2004-09-27	249	255	247	251	54,000	251
2004-09-24	256	257	251	251	79,500	251
2004-09-22	263	263	256	259	41,000	259
2004-09-21	265	268	260	261	68,500	261
2004-09-17	264	265	261	262	22,000	262
2004-09-16	264	266	263	266	28,000	266
2004-09-15	266	266	264	264	10,500	264
2004-09-14	265	269	265	268	20,000	268
2004-09-13	264	270	264	265	11,000	265
2004-09-10	270	270	262	265	43,500	265
2004-09-09	267	271	267	267	24,500	267
2004-09-08	269	272	269	271	6,500	271
2004-09-07	271	275	269	271	51,000	271
2004-09-06	270	272	269	272	33,000	272
2004-09-03	269	271	267	270	41,500	270
2004-09-02	267	269	259	269	17,000	269
2004-09-01	267	269	267	267	8,000	267
2004-08-31	261	271	261	266	29,500	266
2004-08-30	274	274	266	268	13,500	268
2004-08-27	263	270	259	270	49,000	270
2004-08-26	265	265	258	263	30,000	263
2004-08-25	255	260	254	258	16,000	258
2004-08-24	256	257	255	255	17,000	255
2004-08-23	257	258	250	256	19,500	256
2004-08-20	254	263	254	263	15,000	263
2004-08-19	256	260	253	260	21,000	260
2004-08-18	260	263	252	257	27,500	257
2004-08-17	255	259	250	259	34,000	259
2004-08-16	259	259	251	255	14,500	255
2004-08-13	266	270	258	258	36,500	258
2004-08-12	261	266	261	265	17,000	265
2004-08-11	255	260	253	258	23,000	258
2004-08-10	255	258	251	253	27,500	253
2004-08-09	249	253	231	253	33,500	253
2004-08-06	250	251	249	251	22,500	251
2004-08-05	252	261	252	254	12,000	254
2004-08-04	259	263	241	257	66,500	257
2004-08-03	271	274	251	263	60,500	263
2004-08-02	270	279	264	275	23,000	275
2004-07-30	262	270	262	269	19,500	269
2004-07-29	263	265	256	262	44,000	262
2004-07-28	263	269	262	266	13,500	266
2004-07-27	258	270	257	262	45,500	262
2004-07-26	272	272	250	262	57,500	262
2004-07-23	271	276	271	273	30,500	273
2004-07-22	271	277	271	275	19,500	275
2004-07-21	275	280	275	280	19,000	280
2004-07-20	267	280	267	280	69,000	280
2004-07-16	273	275	264	274	63,000	274
2004-07-15	279	285	270	277	79,000	277
2004-07-14	291	295	280	284	115,500	284
2004-07-13	300	304	290	291	256,000	291
2004-07-12	289	303	289	301	344,500	301
2004-07-09	298	300	283	286	371,000	286
2004-07-08	289	310	287	300	477,500	300
2004-07-07	282	289	274	285	130,500	285
2004-07-06	276	289	273	280	177,500	280
2004-07-05	278	281	272	273	59,000	273
2004-07-02	275	277	273	277	70,000	277
2004-07-01	271	276	271	274	59,000	274
2004-06-30	272	274	270	272	67,000	272
2004-06-29	280	280	271	273	73,500	273
2004-06-28	280	280	275	276	35,000	276
2004-06-25	271	277	270	275	62,000	275
2004-06-24	282	282	266	280	63,000	280
2004-06-23	293	293	261	277	112,000	277
2004-06-22	290	297	286	290	241,000	290
2004-06-21	286	287	284	285	126,500	285
2004-06-18	286	287	282	282	67,000	282
2004-06-17	289	291	285	285	184,500	285
2004-06-16	277	286	277	285	111,000	285
2004-06-15	267	286	267	278	115,500	278
2004-06-14	270	275	269	272	154,500	272
2004-06-11	250	270	250	269	237,000	269
2004-06-10	248	252	245	252	42,500	252
2004-06-09	245	248	244	248	18,500	248
2004-06-08	245	250	243	246	13,500	246
2004-06-07	238	246	238	244	28,000	244
2004-06-04	239	244	237	242	22,000	242
2004-06-03	241	245	240	242	13,000	242
2004-06-02	241	243	240	242	11,000	242
2004-06-01	243	244	240	243	17,000	243
2004-05-31	242	248	242	247	13,000	247
2004-05-28	243	249	242	249	10,000	249
2004-05-27	247	248	247	248	9,000	248
2004-05-26	254	255	239	254	58,000	254
2004-05-25	256	256	253	253	17,000	253
2004-05-24	255	259	254	255	35,500	255
2004-05-21	239	250	238	250	31,500	250
2004-05-20	237	244	235	244	35,000	244
2004-05-19	240	245	240	242	15,000	242
2004-05-18	230	243	230	239	44,500	239
2004-05-17	247	250	223	250	59,500	250
2004-05-14	246	251	243	250	26,500	250
2004-05-13	236	247	236	247	30,500	247
2004-05-12	230	251	230	251	51,000	251
2004-05-11	230	235	215	230	140,500	230
2004-05-10	251	251	240	240	52,500	240
2004-05-07	265	265	254	257	41,000	257
2004-05-06	275	275	268	268	21,000	268
2004-04-30	273	274	266	274	59,500	274
2004-04-28	270	277	270	273	24,500	273
2004-04-27	274	276	270	270	66,500	270
2004-04-26	278	278	271	273	23,500	273
2004-04-23	282	285	276	278	32,000	278
2004-04-22	284	286	279	282	53,500	282
2004-04-21	280	281	279	279	31,000	279
2004-04-20	283	290	279	288	57,000	288
2004-04-19	298	298	283	284	72,500	284
2004-04-16	285	290	283	290	207,500	290
2004-04-15	280	299	277	283	502,500	283
2004-04-14	272	278	272	278	66,000	278
2004-04-13	268	277	267	276	48,500	276
2004-04-12	270	272	270	270	27,000	270
2004-04-09	266	270	263	270	69,000	270
2004-04-08	275	278	269	276	109,000	276
2004-04-07	270	274	270	274	50,000	274
2004-04-06	267	272	267	272	70,000	272
2004-04-05	276	276	265	272	85,500	272
2004-04-02	265	270	260	267	127,500	267
2004-04-01	265	269	265	266	19,000	266
2004-03-31	271	271	264	269	69,500	269
2004-03-30	277	277	270	271	91,000	271
2004-03-29	277	278	266	274	95,000	274
2004-03-26	283	283	276	278	161,000	278
2004-03-25	284	289	276	277	573,000	277
2004-03-24	264	277	264	276	257,000	276
2004-03-23	264	264	258	263	48,500	263
2004-03-22	266	268	264	265	93,500	265
2004-03-19	267	269	261	268	146,500	268
2004-03-18	267	269	262	267	268,000	267
2004-03-17	257	263	257	262	97,500	262
2004-03-16	255	262	251	261	174,000	261
2004-03-15	267	269	259	259	253,500	259
2004-03-12	264	272	261	265	821,500	265
2004-03-11	248	267	244	261	819,000	261
2004-03-10	240	247	238	247	248,500	247
2004-03-09	231	244	231	240	136,000	240
2004-03-08	237	237	230	233	73,500	233
2004-03-05	234	234	228	233	88,000	233
2004-03-04	226	230	224	230	44,500	230
2004-03-03	230	230	223	224	84,500	224
2004-03-02	227	230	226	230	22,500	230
2004-03-01	223	227	223	226	28,500	226
2004-02-27	225	227	224	227	13,500	227
2004-02-26	224	229	223	225	19,500	225
2004-02-25	230	230	223	224	14,500	224
2004-02-24	228	228	223	227	32,500	227
2004-02-23	229	230	226	228	23,500	228
2004-02-20	224	230	223	228	57,500	228
2004-02-19	225	230	225	229	46,500	229
2004-02-18	220	225	219	225	111,500	225
2004-02-17	220	220	218	219	19,500	219
2004-02-16	220	220	216	220	9,000	220
2004-02-13	212	219	210	216	17,000	216
2004-02-12	209	210	208	208	22,000	208
2004-02-10	217	219	208	211	36,500	211
2004-02-09	219	220	215	218	27,500	218
2004-02-06	222	222	218	222	41,500	222
2004-02-05	225	225	218	224	105,000	224
2004-02-04	229	229	223	225	38,500	225
2004-02-03	224	230	224	228	48,000	228
2004-02-02	231	232	223	223	28,000	223
2004-01-30	223	231	221	231	48,500	231
2004-01-29	224	228	222	222	98,500	222
2004-01-28	227	228	225	228	47,000	228
2004-01-27	229	230	227	230	52,000	230
2004-01-26	232	232	228	231	62,000	231
2004-01-23	231	233	230	231	21,000	231
2004-01-22	230	236	227	232	95,000	232
2004-01-21	230	231	227	230	94,500	230
2004-01-20	236	237	231	231	48,500	231
2004-01-19	233	242	233	237	214,500	237
2004-01-16	223	232	220	232	176,500	232
2004-01-15	235	235	228	228	181,000	228
2004-01-14	226	237	226	230	300,000	230
2004-01-13	217	228	217	225	200,000	225
2004-01-09	214	219	214	218	70,000	218
2004-01-08	220	230	214	218	332,000	218
2004-01-07	208	219	208	216	218,500	216
2004-01-06	205	208	203	205	38,000	205
2004-01-05	204	205	201	201	16,000	201

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