9930 北沢産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 439 | 439 | 425 | 425 | 37,500 | 425 |
| 2005-12-29 | 433 | 442 | 430 | 439 | 136,000 | 439 |
| 2005-12-28 | 431 | 439 | 426 | 438 | 63,000 | 438 |
| 2005-12-27 | 445 | 445 | 430 | 431 | 99,500 | 431 |
| 2005-12-26 | 429 | 447 | 429 | 445 | 216,500 | 445 |
| 2005-12-22 | 434 | 435 | 423 | 424 | 92,000 | 424 |
| 2005-12-21 | 430 | 440 | 427 | 433 | 343,000 | 433 |
| 2005-12-20 | 425 | 429 | 418 | 427 | 356,500 | 427 |
| 2005-12-19 | 405 | 440 | 405 | 419 | 492,000 | 419 |
| 2005-12-16 | 402 | 403 | 400 | 402 | 78,000 | 402 |
| 2005-12-15 | 401 | 405 | 401 | 402 | 128,000 | 402 |
| 2005-12-14 | 403 | 408 | 398 | 400 | 128,500 | 400 |
| 2005-12-13 | 403 | 403 | 400 | 401 | 51,500 | 401 |
| 2005-12-12 | 401 | 403 | 399 | 403 | 71,000 | 403 |
| 2005-12-09 | 399 | 401 | 396 | 399 | 97,500 | 399 |
| 2005-12-08 | 400 | 405 | 398 | 403 | 238,500 | 403 |
| 2005-12-07 | 400 | 403 | 398 | 401 | 116,000 | 401 |
| 2005-12-06 | 402 | 405 | 396 | 400 | 141,500 | 400 |
| 2005-12-05 | 398 | 408 | 395 | 401 | 252,500 | 401 |
| 2005-12-02 | 390 | 396 | 390 | 392 | 228,500 | 392 |
| 2005-12-01 | 385 | 391 | 383 | 389 | 104,000 | 389 |
| 2005-11-30 | 380 | 385 | 378 | 382 | 132,000 | 382 |
| 2005-11-29 | 375 | 379 | 373 | 377 | 144,500 | 377 |
| 2005-11-28 | 376 | 378 | 373 | 375 | 83,000 | 375 |
| 2005-11-25 | 376 | 377 | 373 | 376 | 38,500 | 376 |
| 2005-11-24 | 378 | 379 | 374 | 374 | 93,500 | 374 |
| 2005-11-22 | 375 | 380 | 374 | 375 | 127,000 | 375 |
| 2005-11-21 | 376 | 380 | 372 | 375 | 156,000 | 375 |
| 2005-11-18 | 376 | 380 | 360 | 374 | 193,000 | 374 |
| 2005-11-17 | 377 | 378 | 374 | 376 | 52,000 | 376 |
| 2005-11-16 | 371 | 375 | 369 | 375 | 58,000 | 375 |
| 2005-11-15 | 376 | 380 | 369 | 376 | 94,000 | 376 |
| 2005-11-14 | 382 | 382 | 375 | 381 | 201,500 | 381 |
| 2005-11-11 | 374 | 380 | 373 | 379 | 211,000 | 379 |
| 2005-11-10 | 373 | 374 | 370 | 374 | 91,500 | 374 |
| 2005-11-09 | 370 | 371 | 369 | 370 | 67,500 | 370 |
| 2005-11-08 | 372 | 373 | 368 | 369 | 79,000 | 369 |
| 2005-11-07 | 370 | 371 | 367 | 371 | 57,500 | 371 |
| 2005-11-04 | 366 | 370 | 365 | 368 | 115,500 | 368 |
| 2005-11-02 | 368 | 371 | 363 | 364 | 61,500 | 364 |
| 2005-11-01 | 371 | 371 | 363 | 363 | 49,000 | 363 |
| 2005-10-31 | 371 | 371 | 358 | 358 | 128,500 | 358 |
| 2005-10-28 | 372 | 373 | 367 | 367 | 138,000 | 367 |
| 2005-10-27 | 368 | 372 | 366 | 370 | 102,000 | 370 |
| 2005-10-26 | 368 | 370 | 365 | 366 | 177,000 | 366 |
| 2005-10-25 | 364 | 366 | 359 | 359 | 78,000 | 359 |
| 2005-10-24 | 370 | 371 | 360 | 364 | 111,500 | 364 |
| 2005-10-21 | 358 | 376 | 358 | 369 | 200,500 | 369 |
| 2005-10-20 | 362 | 363 | 358 | 361 | 94,000 | 361 |
| 2005-10-19 | 358 | 363 | 355 | 363 | 232,000 | 363 |
| 2005-10-18 | 352 | 357 | 351 | 357 | 114,000 | 357 |
| 2005-10-17 | 352 | 356 | 351 | 351 | 62,500 | 351 |
| 2005-10-14 | 350 | 354 | 349 | 350 | 77,000 | 350 |
| 2005-10-13 | 350 | 354 | 349 | 352 | 65,500 | 352 |
| 2005-10-12 | 358 | 360 | 352 | 354 | 43,500 | 354 |
| 2005-10-11 | 350 | 355 | 350 | 354 | 27,500 | 354 |
| 2005-10-07 | 348 | 351 | 348 | 350 | 35,000 | 350 |
| 2005-10-06 | 356 | 356 | 349 | 351 | 65,000 | 351 |
| 2005-10-05 | 359 | 359 | 355 | 356 | 76,000 | 356 |
| 2005-10-04 | 348 | 363 | 348 | 360 | 301,000 | 360 |
| 2005-10-03 | 346 | 348 | 344 | 346 | 63,000 | 346 |
| 2005-09-30 | 354 | 354 | 348 | 348 | 72,500 | 348 |
| 2005-09-29 | 350 | 355 | 349 | 353 | 80,000 | 353 |
| 2005-09-28 | 350 | 352 | 348 | 352 | 114,500 | 352 |
| 2005-09-27 | 350 | 352 | 335 | 350 | 78,500 | 350 |
| 2005-09-26 | 350 | 355 | 350 | 354 | 178,000 | 354 |
| 2005-09-22 | 350 | 353 | 348 | 352 | 55,500 | 352 |
| 2005-09-21 | 355 | 355 | 349 | 350 | 155,500 | 350 |
| 2005-09-20 | 350 | 355 | 348 | 353 | 240,000 | 353 |
| 2005-09-16 | 349 | 349 | 345 | 347 | 64,000 | 347 |
| 2005-09-15 | 343 | 347 | 342 | 347 | 96,000 | 347 |
| 2005-09-14 | 343 | 343 | 340 | 342 | 61,500 | 342 |
| 2005-09-13 | 345 | 345 | 343 | 343 | 66,500 | 343 |
| 2005-09-12 | 345 | 346 | 341 | 344 | 63,500 | 344 |
| 2005-09-09 | 345 | 345 | 340 | 342 | 99,500 | 342 |
| 2005-09-08 | 345 | 345 | 341 | 341 | 76,500 | 341 |
| 2005-09-07 | 345 | 348 | 342 | 342 | 155,000 | 342 |
| 2005-09-06 | 342 | 344 | 341 | 342 | 89,500 | 342 |
| 2005-09-05 | 340 | 343 | 338 | 341 | 43,000 | 341 |
| 2005-09-02 | 336 | 340 | 336 | 337 | 196,500 | 337 |
| 2005-09-01 | 339 | 342 | 337 | 341 | 309,500 | 341 |
| 2005-08-31 | 343 | 345 | 339 | 341 | 104,500 | 341 |
| 2005-08-30 | 345 | 345 | 342 | 343 | 83,000 | 343 |
| 2005-08-29 | 350 | 350 | 341 | 342 | 98,000 | 342 |
| 2005-08-26 | 343 | 347 | 343 | 347 | 51,000 | 347 |
| 2005-08-25 | 349 | 349 | 345 | 346 | 116,500 | 346 |
| 2005-08-24 | 349 | 349 | 347 | 349 | 51,500 | 349 |
| 2005-08-23 | 348 | 352 | 348 | 349 | 93,000 | 349 |
| 2005-08-22 | 350 | 351 | 347 | 347 | 60,000 | 347 |
| 2005-08-19 | 347 | 348 | 342 | 348 | 170,500 | 348 |
| 2005-08-18 | 366 | 367 | 340 | 350 | 750,000 | 350 |
| 2005-08-17 | 362 | 367 | 356 | 363 | 222,000 | 363 |
| 2005-08-16 | 354 | 360 | 354 | 360 | 110,500 | 360 |
| 2005-08-15 | 352 | 355 | 352 | 354 | 38,000 | 354 |
| 2005-08-12 | 354 | 358 | 350 | 352 | 41,500 | 352 |
| 2005-08-11 | 358 | 359 | 350 | 353 | 71,500 | 353 |
| 2005-08-10 | 353 | 358 | 347 | 351 | 47,000 | 351 |
| 2005-08-09 | 352 | 353 | 347 | 351 | 37,000 | 351 |
| 2005-08-08 | 340 | 350 | 339 | 344 | 54,000 | 344 |
| 2005-08-05 | 348 | 353 | 345 | 350 | 44,500 | 350 |
| 2005-08-04 | 353 | 354 | 349 | 350 | 68,500 | 350 |
| 2005-08-03 | 359 | 364 | 358 | 358 | 195,000 | 358 |
| 2005-08-02 | 352 | 357 | 350 | 356 | 88,000 | 356 |
| 2005-08-01 | 356 | 356 | 352 | 353 | 63,500 | 353 |
| 2005-07-29 | 358 | 359 | 355 | 355 | 95,500 | 355 |
| 2005-07-28 | 357 | 359 | 355 | 357 | 62,000 | 357 |
| 2005-07-27 | 351 | 361 | 350 | 359 | 297,500 | 359 |
| 2005-07-26 | 348 | 350 | 348 | 349 | 96,500 | 349 |
| 2005-07-25 | 350 | 351 | 345 | 348 | 73,500 | 348 |
| 2005-07-22 | 346 | 348 | 343 | 347 | 72,000 | 347 |
| 2005-07-21 | 347 | 349 | 347 | 347 | 63,000 | 347 |
| 2005-07-20 | 343 | 346 | 343 | 346 | 78,000 | 346 |
| 2005-07-19 | 339 | 345 | 338 | 342 | 156,500 | 342 |
| 2005-07-15 | 338 | 339 | 336 | 336 | 61,500 | 336 |
| 2005-07-14 | 340 | 340 | 334 | 338 | 70,500 | 338 |
| 2005-07-13 | 338 | 341 | 338 | 340 | 33,500 | 340 |
| 2005-07-12 | 341 | 342 | 337 | 337 | 85,500 | 337 |
| 2005-07-11 | 346 | 346 | 339 | 343 | 124,500 | 343 |
| 2005-07-08 | 338 | 343 | 337 | 341 | 155,000 | 341 |
| 2005-07-07 | 338 | 349 | 337 | 343 | 611,500 | 343 |
| 2005-07-06 | 321 | 334 | 321 | 334 | 520,500 | 334 |
| 2005-07-05 | 321 | 324 | 318 | 320 | 392,500 | 320 |
| 2005-07-04 | 328 | 328 | 320 | 322 | 254,000 | 322 |
| 2005-07-01 | 329 | 330 | 326 | 327 | 119,000 | 327 |
| 2005-06-30 | 329 | 330 | 326 | 326 | 46,500 | 326 |
| 2005-06-29 | 333 | 333 | 329 | 329 | 65,500 | 329 |
| 2005-06-28 | 335 | 335 | 327 | 331 | 72,500 | 331 |
| 2005-06-27 | 332 | 332 | 327 | 327 | 44,000 | 327 |
| 2005-06-24 | 333 | 333 | 329 | 332 | 63,000 | 332 |
| 2005-06-23 | 335 | 335 | 328 | 331 | 64,500 | 331 |
| 2005-06-22 | 337 | 337 | 323 | 331 | 267,500 | 331 |
| 2005-06-21 | 340 | 340 | 332 | 336 | 29,500 | 336 |
| 2005-06-20 | 339 | 341 | 336 | 338 | 80,500 | 338 |
| 2005-06-17 | 343 | 343 | 331 | 338 | 79,500 | 338 |
| 2005-06-16 | 341 | 343 | 339 | 339 | 42,500 | 339 |
| 2005-06-15 | 341 | 343 | 337 | 340 | 39,500 | 340 |
| 2005-06-14 | 343 | 345 | 333 | 341 | 77,500 | 341 |
| 2005-06-13 | 343 | 347 | 340 | 343 | 34,000 | 343 |
| 2005-06-10 | 339 | 345 | 339 | 344 | 54,000 | 344 |
| 2005-06-09 | 338 | 345 | 338 | 339 | 42,500 | 339 |
| 2005-06-08 | 341 | 347 | 340 | 343 | 35,500 | 343 |
| 2005-06-07 | 346 | 349 | 335 | 346 | 108,500 | 346 |
| 2005-06-06 | 339 | 342 | 335 | 342 | 81,000 | 342 |
| 2005-06-03 | 342 | 342 | 338 | 340 | 33,000 | 340 |
| 2005-06-02 | 345 | 346 | 337 | 342 | 74,000 | 342 |
| 2005-06-01 | 339 | 345 | 336 | 340 | 68,500 | 340 |
| 2005-05-31 | 339 | 340 | 334 | 340 | 27,000 | 340 |
| 2005-05-30 | 340 | 342 | 331 | 338 | 43,000 | 338 |
| 2005-05-27 | 333 | 340 | 331 | 332 | 52,500 | 332 |
| 2005-05-26 | 336 | 336 | 327 | 333 | 53,000 | 333 |
| 2005-05-25 | 336 | 336 | 330 | 334 | 84,500 | 334 |
| 2005-05-24 | 344 | 344 | 336 | 336 | 73,000 | 336 |
| 2005-05-23 | 335 | 347 | 334 | 336 | 86,000 | 336 |
| 2005-05-20 | 335 | 343 | 334 | 334 | 25,500 | 334 |
| 2005-05-19 | 325 | 335 | 322 | 332 | 62,000 | 332 |
| 2005-05-18 | 323 | 325 | 315 | 320 | 70,500 | 320 |
| 2005-05-17 | 334 | 335 | 316 | 320 | 102,000 | 320 |
| 2005-05-16 | 338 | 338 | 331 | 332 | 72,500 | 332 |
| 2005-05-13 | 351 | 351 | 340 | 343 | 74,500 | 343 |
| 2005-05-12 | 344 | 344 | 340 | 341 | 31,000 | 341 |
| 2005-05-11 | 344 | 347 | 343 | 344 | 46,000 | 344 |
| 2005-05-10 | 347 | 350 | 347 | 350 | 40,500 | 350 |
| 2005-05-09 | 354 | 360 | 340 | 347 | 248,000 | 347 |
| 2005-05-06 | 333 | 348 | 333 | 348 | 163,500 | 348 |
| 2005-05-02 | 330 | 332 | 323 | 328 | 26,000 | 328 |
| 2005-04-28 | 320 | 331 | 320 | 325 | 52,000 | 325 |
| 2005-04-27 | 319 | 323 | 317 | 323 | 42,500 | 323 |
| 2005-04-26 | 327 | 328 | 321 | 324 | 47,500 | 324 |
| 2005-04-25 | 321 | 322 | 318 | 322 | 52,000 | 322 |
| 2005-04-22 | 325 | 327 | 317 | 321 | 71,000 | 321 |
| 2005-04-21 | 306 | 320 | 306 | 319 | 155,000 | 319 |
| 2005-04-20 | 330 | 335 | 326 | 326 | 78,500 | 326 |
| 2005-04-19 | 315 | 328 | 313 | 326 | 107,000 | 326 |
| 2005-04-18 | 333 | 333 | 311 | 313 | 260,000 | 313 |
| 2005-04-15 | 341 | 345 | 338 | 341 | 70,000 | 341 |
| 2005-04-14 | 347 | 349 | 340 | 347 | 80,500 | 347 |
| 2005-04-13 | 347 | 354 | 344 | 347 | 212,000 | 347 |
| 2005-04-12 | 337 | 342 | 337 | 339 | 50,500 | 339 |
| 2005-04-11 | 343 | 345 | 342 | 342 | 31,000 | 342 |
| 2005-04-08 | 350 | 350 | 343 | 348 | 42,000 | 348 |
| 2005-04-07 | 346 | 348 | 342 | 348 | 48,000 | 348 |
| 2005-04-06 | 346 | 349 | 345 | 346 | 36,500 | 346 |
| 2005-04-05 | 345 | 349 | 345 | 349 | 42,500 | 349 |
| 2005-04-04 | 345 | 346 | 340 | 342 | 65,500 | 342 |
| 2005-04-01 | 335 | 346 | 335 | 344 | 46,500 | 344 |
| 2005-03-31 | 340 | 345 | 336 | 340 | 60,500 | 340 |
| 2005-03-30 | 337 | 341 | 335 | 336 | 146,500 | 336 |
| 2005-03-29 | 348 | 351 | 343 | 344 | 129,500 | 344 |
| 2005-03-28 | 352 | 352 | 348 | 348 | 101,000 | 348 |
| 2005-03-25 | 348 | 356 | 348 | 352 | 209,000 | 352 |
| 2005-03-24 | 351 | 354 | 348 | 350 | 206,000 | 350 |
| 2005-03-23 | 356 | 357 | 350 | 352 | 178,000 | 352 |
| 2005-03-22 | 360 | 363 | 355 | 356 | 218,000 | 356 |
| 2005-03-18 | 357 | 368 | 357 | 357 | 138,500 | 357 |
| 2005-03-17 | 362 | 362 | 355 | 357 | 93,500 | 357 |
| 2005-03-16 | 365 | 365 | 355 | 358 | 132,500 | 358 |
| 2005-03-15 | 370 | 370 | 358 | 360 | 172,000 | 360 |
| 2005-03-14 | 371 | 376 | 368 | 370 | 98,500 | 370 |
| 2005-03-11 | 377 | 377 | 370 | 373 | 146,000 | 373 |
| 2005-03-10 | 372 | 376 | 368 | 372 | 148,000 | 372 |
| 2005-03-09 | 369 | 376 | 365 | 376 | 187,500 | 376 |
| 2005-03-08 | 385 | 386 | 371 | 374 | 313,500 | 374 |
| 2005-03-07 | 389 | 390 | 386 | 387 | 345,500 | 387 |
| 2005-03-04 | 375 | 389 | 375 | 387 | 472,000 | 387 |
| 2005-03-03 | 376 | 380 | 375 | 379 | 253,000 | 379 |
| 2005-03-02 | 393 | 393 | 370 | 381 | 1,456,500 | 381 |
| 2005-03-01 | 355 | 389 | 352 | 384 | 3,648,000 | 384 |
| 2005-02-28 | 353 | 355 | 348 | 355 | 177,000 | 355 |
| 2005-02-25 | 352 | 352 | 346 | 351 | 94,500 | 351 |
| 2005-02-24 | 349 | 353 | 348 | 349 | 104,000 | 349 |
| 2005-02-23 | 350 | 351 | 346 | 347 | 123,500 | 347 |
| 2005-02-22 | 345 | 360 | 343 | 348 | 482,000 | 348 |
| 2005-02-21 | 339 | 343 | 339 | 341 | 113,000 | 341 |
| 2005-02-18 | 335 | 340 | 332 | 338 | 177,500 | 338 |
| 2005-02-17 | 338 | 342 | 335 | 336 | 222,500 | 336 |
| 2005-02-16 | 347 | 349 | 339 | 341 | 450,000 | 341 |
| 2005-02-15 | 355 | 357 | 346 | 348 | 279,500 | 348 |
| 2005-02-14 | 362 | 364 | 355 | 355 | 199,000 | 355 |
| 2005-02-10 | 358 | 362 | 358 | 360 | 147,500 | 360 |
| 2005-02-09 | 357 | 361 | 357 | 359 | 191,500 | 359 |
| 2005-02-08 | 359 | 367 | 359 | 361 | 367,500 | 361 |
| 2005-02-07 | 370 | 370 | 361 | 362 | 201,000 | 362 |
| 2005-02-04 | 372 | 372 | 363 | 368 | 372,500 | 368 |
| 2005-02-03 | 371 | 378 | 367 | 370 | 973,500 | 370 |
| 2005-02-02 | 355 | 367 | 354 | 366 | 360,000 | 366 |
| 2005-02-01 | 364 | 364 | 352 | 355 | 344,500 | 355 |
| 2005-01-31 | 352 | 357 | 350 | 352 | 304,000 | 352 |
| 2005-01-28 | 350 | 355 | 349 | 350 | 263,000 | 350 |
| 2005-01-27 | 358 | 358 | 352 | 352 | 218,500 | 352 |
| 2005-01-26 | 360 | 361 | 355 | 358 | 443,000 | 358 |
| 2005-01-25 | 355 | 356 | 348 | 350 | 336,500 | 350 |
| 2005-01-24 | 349 | 357 | 349 | 356 | 313,500 | 356 |
| 2005-01-21 | 351 | 357 | 351 | 352 | 318,000 | 352 |
| 2005-01-20 | 346 | 353 | 346 | 352 | 470,000 | 352 |
| 2005-01-19 | 350 | 361 | 345 | 350 | 1,884,500 | 350 |
| 2005-01-18 | 377 | 377 | 353 | 355 | 1,720,500 | 355 |
| 2005-01-17 | 366 | 375 | 365 | 372 | 604,000 | 372 |
| 2005-01-14 | 364 | 371 | 362 | 367 | 832,000 | 367 |
| 2005-01-13 | 374 | 376 | 361 | 367 | 1,767,000 | 367 |
| 2005-01-12 | 358 | 382 | 357 | 373 | 5,520,000 | 373 |
| 2005-01-11 | 372 | 378 | 356 | 363 | 5,951,000 | 363 |
| 2005-01-07 | 390 | 393 | 375 | 382 | 9,238,500 | 382 |
| 2005-01-06 | 405 | 412 | 386 | 400 | 20,178,500 | 400 |
| 2005-01-05 | 385 | 419 | 367 | 384 | 46,589,500 | 384 |
| 2005-01-04 | 322 | 385 | 322 | 385 | 15,957,500 | 385 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
