9930 北沢産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 437 | 437 | 435 | 435 | 1,000 | 435 |
| 2006-12-28 | 436 | 445 | 436 | 438 | 7,500 | 438 |
| 2006-12-27 | 441 | 448 | 441 | 446 | 9,000 | 446 |
| 2006-12-26 | 438 | 442 | 434 | 441 | 22,000 | 441 |
| 2006-12-25 | 435 | 440 | 433 | 437 | 26,000 | 437 |
| 2006-12-22 | 442 | 442 | 440 | 440 | 7,500 | 440 |
| 2006-12-21 | 440 | 444 | 440 | 444 | 5,500 | 444 |
| 2006-12-20 | 437 | 447 | 437 | 445 | 8,500 | 445 |
| 2006-12-19 | 437 | 445 | 435 | 444 | 11,500 | 444 |
| 2006-12-18 | 437 | 439 | 437 | 437 | 19,500 | 437 |
| 2006-12-15 | 440 | 440 | 437 | 437 | 3,500 | 437 |
| 2006-12-14 | 435 | 440 | 435 | 440 | 13,500 | 440 |
| 2006-12-13 | 425 | 431 | 425 | 431 | 8,500 | 431 |
| 2006-12-12 | 421 | 423 | 416 | 423 | 12,000 | 423 |
| 2006-12-11 | 412 | 422 | 412 | 421 | 12,000 | 421 |
| 2006-12-08 | 428 | 431 | 427 | 427 | 28,500 | 427 |
| 2006-12-07 | 429 | 429 | 428 | 428 | 6,000 | 428 |
| 2006-12-06 | 415 | 420 | 411 | 419 | 22,500 | 419 |
| 2006-12-05 | 409 | 411 | 409 | 410 | 7,000 | 410 |
| 2006-12-04 | 415 | 415 | 408 | 409 | 3,500 | 409 |
| 2006-12-01 | 415 | 415 | 414 | 415 | 5,500 | 415 |
| 2006-11-30 | 400 | 410 | 395 | 408 | 11,500 | 408 |
| 2006-11-29 | 400 | 400 | 397 | 400 | 7,500 | 400 |
| 2006-11-28 | 395 | 397 | 392 | 397 | 13,000 | 397 |
| 2006-11-27 | 394 | 399 | 389 | 397 | 21,500 | 397 |
| 2006-11-24 | 398 | 398 | 394 | 394 | 11,000 | 394 |
| 2006-11-22 | 403 | 403 | 398 | 398 | 26,500 | 398 |
| 2006-11-21 | 406 | 406 | 402 | 403 | 9,500 | 403 |
| 2006-11-20 | 403 | 407 | 402 | 402 | 22,000 | 402 |
| 2006-11-17 | 403 | 407 | 399 | 399 | 44,500 | 399 |
| 2006-11-16 | 414 | 415 | 412 | 412 | 10,500 | 412 |
| 2006-11-15 | 408 | 418 | 408 | 414 | 11,000 | 414 |
| 2006-11-14 | 403 | 413 | 403 | 413 | 5,000 | 413 |
| 2006-11-13 | 409 | 410 | 408 | 408 | 16,500 | 408 |
| 2006-11-10 | 419 | 419 | 413 | 414 | 20,500 | 414 |
| 2006-11-09 | 414 | 416 | 414 | 415 | 10,500 | 415 |
| 2006-11-08 | 421 | 422 | 419 | 419 | 20,500 | 419 |
| 2006-11-07 | 422 | 425 | 420 | 421 | 12,500 | 421 |
| 2006-11-06 | 402 | 418 | 402 | 417 | 12,500 | 417 |
| 2006-11-02 | 414 | 416 | 409 | 416 | 20,000 | 416 |
| 2006-11-01 | 425 | 430 | 424 | 424 | 11,500 | 424 |
| 2006-10-31 | 428 | 432 | 425 | 430 | 66,500 | 430 |
| 2006-10-30 | 438 | 438 | 432 | 433 | 51,500 | 433 |
| 2006-10-27 | 440 | 441 | 435 | 437 | 42,000 | 437 |
| 2006-10-26 | 440 | 449 | 440 | 443 | 26,500 | 443 |
| 2006-10-25 | 450 | 450 | 440 | 440 | 10,500 | 440 |
| 2006-10-24 | 446 | 450 | 443 | 450 | 35,000 | 450 |
| 2006-10-23 | 450 | 450 | 445 | 446 | 11,000 | 446 |
| 2006-10-20 | 448 | 450 | 447 | 450 | 34,500 | 450 |
| 2006-10-19 | 440 | 450 | 440 | 448 | 38,500 | 448 |
| 2006-10-18 | 446 | 446 | 435 | 439 | 15,000 | 439 |
| 2006-10-17 | 442 | 448 | 442 | 446 | 4,500 | 446 |
| 2006-10-16 | 446 | 449 | 444 | 446 | 31,000 | 446 |
| 2006-10-13 | 444 | 449 | 440 | 445 | 26,000 | 445 |
| 2006-10-12 | 442 | 443 | 438 | 443 | 22,500 | 443 |
| 2006-10-11 | 435 | 442 | 435 | 441 | 16,500 | 441 |
| 2006-10-10 | 444 | 444 | 438 | 440 | 19,500 | 440 |
| 2006-10-06 | 438 | 448 | 436 | 443 | 54,000 | 443 |
| 2006-10-05 | 440 | 448 | 440 | 448 | 29,500 | 448 |
| 2006-10-04 | 442 | 443 | 437 | 441 | 56,500 | 441 |
| 2006-10-03 | 448 | 448 | 435 | 441 | 41,500 | 441 |
| 2006-10-02 | 440 | 448 | 440 | 448 | 12,500 | 448 |
| 2006-09-29 | 435 | 441 | 435 | 441 | 12,500 | 441 |
| 2006-09-28 | 440 | 440 | 431 | 439 | 21,000 | 439 |
| 2006-09-27 | 439 | 440 | 433 | 440 | 24,500 | 440 |
| 2006-09-26 | 438 | 440 | 438 | 438 | 11,000 | 438 |
| 2006-09-25 | 428 | 438 | 428 | 438 | 7,000 | 438 |
| 2006-09-22 | 430 | 431 | 425 | 431 | 43,000 | 431 |
| 2006-09-21 | 434 | 437 | 432 | 436 | 6,000 | 436 |
| 2006-09-20 | 438 | 438 | 435 | 435 | 18,500 | 435 |
| 2006-09-19 | 439 | 439 | 431 | 437 | 5,000 | 437 |
| 2006-09-15 | 428 | 430 | 428 | 428 | 10,500 | 428 |
| 2006-09-14 | 423 | 438 | 423 | 438 | 13,000 | 438 |
| 2006-09-13 | 426 | 430 | 426 | 428 | 12,000 | 428 |
| 2006-09-12 | 435 | 435 | 430 | 431 | 20,500 | 431 |
| 2006-09-11 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 2006-09-08 | 439 | 440 | 439 | 440 | 39,500 | 440 |
| 2006-09-07 | 441 | 442 | 441 | 441 | 8,500 | 441 |
| 2006-09-06 | 451 | 451 | 444 | 446 | 7,000 | 446 |
| 2006-09-05 | 441 | 451 | 441 | 448 | 20,500 | 448 |
| 2006-09-04 | 441 | 448 | 441 | 442 | 10,000 | 442 |
| 2006-09-01 | 447 | 447 | 445 | 446 | 11,500 | 446 |
| 2006-08-31 | 444 | 445 | 440 | 445 | 12,500 | 445 |
| 2006-08-30 | 437 | 445 | 437 | 444 | 17,000 | 444 |
| 2006-08-29 | 434 | 437 | 434 | 437 | 6,000 | 437 |
| 2006-08-28 | 449 | 449 | 434 | 436 | 8,500 | 436 |
| 2006-08-25 | 440 | 445 | 439 | 444 | 20,000 | 444 |
| 2006-08-24 | 440 | 440 | 433 | 440 | 10,500 | 440 |
| 2006-08-23 | 447 | 447 | 439 | 444 | 8,500 | 444 |
| 2006-08-22 | 446 | 447 | 443 | 446 | 25,000 | 446 |
| 2006-08-21 | 450 | 459 | 443 | 444 | 128,500 | 444 |
| 2006-08-18 | 446 | 446 | 440 | 443 | 9,000 | 443 |
| 2006-08-17 | 433 | 438 | 432 | 438 | 14,500 | 438 |
| 2006-08-16 | 440 | 440 | 434 | 438 | 15,500 | 438 |
| 2006-08-15 | 430 | 450 | 429 | 433 | 24,500 | 433 |
| 2006-08-14 | 430 | 430 | 430 | 430 | 2,500 | 430 |
| 2006-08-11 | 422 | 428 | 422 | 426 | 6,000 | 426 |
| 2006-08-10 | 423 | 430 | 422 | 427 | 13,500 | 427 |
| 2006-08-09 | 423 | 423 | 419 | 422 | 5,500 | 422 |
| 2006-08-08 | 416 | 423 | 416 | 422 | 8,000 | 422 |
| 2006-08-07 | 418 | 423 | 416 | 416 | 6,000 | 416 |
| 2006-08-04 | 418 | 421 | 418 | 421 | 1,000 | 421 |
| 2006-08-03 | 422 | 422 | 420 | 420 | 19,000 | 420 |
| 2006-08-02 | 430 | 430 | 425 | 425 | 14,000 | 425 |
| 2006-08-01 | 430 | 430 | 415 | 426 | 20,500 | 426 |
| 2006-07-31 | 422 | 422 | 421 | 421 | 1,500 | 421 |
| 2006-07-28 | 410 | 423 | 410 | 421 | 19,000 | 421 |
| 2006-07-27 | 407 | 418 | 406 | 418 | 10,500 | 418 |
| 2006-07-26 | 421 | 421 | 416 | 417 | 12,000 | 417 |
| 2006-07-25 | 424 | 424 | 414 | 421 | 23,500 | 421 |
| 2006-07-24 | 412 | 413 | 410 | 411 | 6,500 | 411 |
| 2006-07-21 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2006-07-20 | 442 | 442 | 424 | 430 | 41,000 | 430 |
| 2006-07-19 | 403 | 415 | 403 | 412 | 20,500 | 412 |
| 2006-07-18 | 402 | 404 | 402 | 403 | 23,000 | 403 |
| 2006-07-14 | 403 | 420 | 398 | 402 | 21,500 | 402 |
| 2006-07-13 | 398 | 402 | 398 | 400 | 9,000 | 400 |
| 2006-07-12 | 412 | 413 | 406 | 413 | 7,500 | 413 |
| 2006-07-11 | 415 | 420 | 406 | 413 | 18,000 | 413 |
| 2006-07-10 | 422 | 422 | 405 | 420 | 10,500 | 420 |
| 2006-07-07 | 426 | 426 | 418 | 421 | 13,500 | 421 |
| 2006-07-06 | 423 | 428 | 418 | 425 | 31,500 | 425 |
| 2006-07-05 | 429 | 438 | 424 | 438 | 7,000 | 438 |
| 2006-07-04 | 439 | 439 | 438 | 438 | 2,500 | 438 |
| 2006-07-03 | 431 | 440 | 431 | 439 | 13,500 | 439 |
| 2006-06-30 | 433 | 441 | 413 | 436 | 92,000 | 436 |
| 2006-06-29 | 444 | 444 | 438 | 438 | 12,500 | 438 |
| 2006-06-28 | 444 | 444 | 438 | 440 | 13,000 | 440 |
| 2006-06-27 | 440 | 445 | 439 | 444 | 22,500 | 444 |
| 2006-06-26 | 427 | 435 | 415 | 435 | 25,500 | 435 |
| 2006-06-23 | 426 | 427 | 418 | 427 | 19,500 | 427 |
| 2006-06-22 | 415 | 423 | 415 | 423 | 26,000 | 423 |
| 2006-06-21 | 410 | 414 | 406 | 414 | 20,500 | 414 |
| 2006-06-20 | 408 | 410 | 406 | 410 | 16,000 | 410 |
| 2006-06-19 | 410 | 410 | 404 | 404 | 20,500 | 404 |
| 2006-06-16 | 409 | 410 | 400 | 409 | 27,500 | 409 |
| 2006-06-15 | 389 | 406 | 387 | 399 | 27,000 | 399 |
| 2006-06-14 | 376 | 394 | 376 | 390 | 53,000 | 390 |
| 2006-06-13 | 387 | 399 | 386 | 391 | 52,000 | 391 |
| 2006-06-12 | 415 | 415 | 403 | 407 | 21,500 | 407 |
| 2006-06-09 | 376 | 413 | 376 | 410 | 80,000 | 410 |
| 2006-06-08 | 400 | 405 | 390 | 391 | 17,000 | 391 |
| 2006-06-07 | 401 | 410 | 401 | 408 | 13,000 | 408 |
| 2006-06-06 | 401 | 402 | 400 | 402 | 13,000 | 402 |
| 2006-06-05 | 406 | 412 | 405 | 411 | 10,500 | 411 |
| 2006-06-02 | 410 | 411 | 401 | 406 | 14,000 | 406 |
| 2006-06-01 | 407 | 413 | 407 | 412 | 32,000 | 412 |
| 2006-05-31 | 406 | 418 | 406 | 411 | 23,500 | 411 |
| 2006-05-30 | 421 | 423 | 415 | 416 | 12,000 | 416 |
| 2006-05-29 | 428 | 434 | 420 | 421 | 15,000 | 421 |
| 2006-05-26 | 419 | 420 | 417 | 420 | 13,000 | 420 |
| 2006-05-25 | 407 | 417 | 407 | 408 | 19,000 | 408 |
| 2006-05-24 | 410 | 419 | 406 | 417 | 18,000 | 417 |
| 2006-05-23 | 409 | 411 | 403 | 406 | 59,500 | 406 |
| 2006-05-22 | 435 | 435 | 407 | 414 | 26,000 | 414 |
| 2006-05-19 | 413 | 415 | 413 | 415 | 20,500 | 415 |
| 2006-05-18 | 414 | 415 | 411 | 413 | 10,000 | 413 |
| 2006-05-17 | 409 | 412 | 406 | 411 | 47,500 | 411 |
| 2006-05-16 | 414 | 429 | 409 | 409 | 37,500 | 409 |
| 2006-05-15 | 413 | 420 | 413 | 419 | 26,000 | 419 |
| 2006-05-12 | 417 | 421 | 406 | 419 | 29,500 | 419 |
| 2006-05-11 | 422 | 427 | 421 | 422 | 25,500 | 422 |
| 2006-05-10 | 431 | 431 | 423 | 429 | 29,500 | 429 |
| 2006-05-09 | 439 | 440 | 433 | 433 | 20,500 | 433 |
| 2006-05-08 | 438 | 442 | 438 | 439 | 16,000 | 439 |
| 2006-05-02 | 432 | 443 | 432 | 443 | 28,500 | 443 |
| 2006-05-01 | 433 | 435 | 431 | 431 | 14,500 | 431 |
| 2006-04-28 | 436 | 440 | 432 | 433 | 30,000 | 433 |
| 2006-04-27 | 447 | 447 | 440 | 441 | 16,500 | 441 |
| 2006-04-26 | 444 | 447 | 442 | 447 | 10,000 | 447 |
| 2006-04-25 | 433 | 439 | 433 | 439 | 22,500 | 439 |
| 2006-04-24 | 446 | 446 | 436 | 442 | 39,500 | 442 |
| 2006-04-21 | 445 | 458 | 445 | 455 | 12,500 | 455 |
| 2006-04-20 | 455 | 455 | 445 | 449 | 12,500 | 449 |
| 2006-04-19 | 456 | 456 | 455 | 455 | 37,000 | 455 |
| 2006-04-18 | 449 | 457 | 449 | 455 | 7,500 | 455 |
| 2006-04-17 | 453 | 457 | 448 | 449 | 24,500 | 449 |
| 2006-04-14 | 454 | 459 | 453 | 453 | 12,500 | 453 |
| 2006-04-13 | 454 | 457 | 452 | 456 | 24,000 | 456 |
| 2006-04-12 | 459 | 462 | 456 | 459 | 43,500 | 459 |
| 2006-04-11 | 460 | 467 | 460 | 465 | 80,500 | 465 |
| 2006-04-10 | 472 | 472 | 466 | 466 | 7,000 | 466 |
| 2006-04-07 | 468 | 475 | 463 | 475 | 45,000 | 475 |
| 2006-04-06 | 460 | 470 | 460 | 467 | 22,500 | 467 |
| 2006-04-05 | 465 | 470 | 464 | 464 | 38,000 | 464 |
| 2006-04-04 | 471 | 471 | 465 | 470 | 12,000 | 470 |
| 2006-04-03 | 470 | 477 | 465 | 475 | 34,000 | 475 |
| 2006-03-31 | 476 | 476 | 471 | 473 | 14,000 | 473 |
| 2006-03-30 | 470 | 474 | 470 | 473 | 37,000 | 473 |
| 2006-03-29 | 476 | 476 | 465 | 467 | 31,500 | 467 |
| 2006-03-28 | 475 | 478 | 469 | 478 | 11,500 | 478 |
| 2006-03-27 | 476 | 483 | 472 | 479 | 47,000 | 479 |
| 2006-03-24 | 474 | 478 | 470 | 475 | 21,000 | 475 |
| 2006-03-23 | 473 | 480 | 472 | 479 | 27,000 | 479 |
| 2006-03-22 | 477 | 479 | 473 | 477 | 39,000 | 477 |
| 2006-03-20 | 470 | 476 | 469 | 473 | 21,000 | 473 |
| 2006-03-17 | 466 | 471 | 466 | 470 | 8,500 | 470 |
| 2006-03-16 | 470 | 480 | 465 | 466 | 26,500 | 466 |
| 2006-03-15 | 478 | 478 | 473 | 474 | 54,500 | 474 |
| 2006-03-14 | 485 | 485 | 473 | 478 | 66,000 | 478 |
| 2006-03-13 | 485 | 485 | 478 | 479 | 66,500 | 479 |
| 2006-03-10 | 475 | 478 | 465 | 477 | 93,000 | 477 |
| 2006-03-09 | 452 | 475 | 452 | 470 | 54,000 | 470 |
| 2006-03-08 | 458 | 460 | 455 | 457 | 45,000 | 457 |
| 2006-03-07 | 452 | 459 | 452 | 458 | 44,500 | 458 |
| 2006-03-06 | 446 | 458 | 446 | 456 | 40,500 | 456 |
| 2006-03-03 | 465 | 465 | 452 | 456 | 67,000 | 456 |
| 2006-03-02 | 472 | 473 | 460 | 464 | 56,500 | 464 |
| 2006-03-01 | 485 | 486 | 460 | 470 | 176,000 | 470 |
| 2006-02-28 | 498 | 498 | 484 | 490 | 93,000 | 490 |
| 2006-02-27 | 493 | 500 | 485 | 500 | 159,000 | 500 |
| 2006-02-24 | 488 | 505 | 486 | 503 | 271,000 | 503 |
| 2006-02-23 | 460 | 493 | 460 | 488 | 386,000 | 488 |
| 2006-02-22 | 443 | 464 | 443 | 460 | 98,000 | 460 |
| 2006-02-21 | 440 | 453 | 435 | 452 | 75,000 | 452 |
| 2006-02-20 | 460 | 460 | 435 | 450 | 213,500 | 450 |
| 2006-02-17 | 443 | 463 | 443 | 463 | 160,500 | 463 |
| 2006-02-16 | 437 | 460 | 436 | 458 | 155,000 | 458 |
| 2006-02-15 | 450 | 450 | 433 | 441 | 34,500 | 441 |
| 2006-02-14 | 445 | 450 | 430 | 450 | 202,000 | 450 |
| 2006-02-13 | 452 | 460 | 448 | 451 | 252,500 | 451 |
| 2006-02-10 | 453 | 458 | 445 | 450 | 171,000 | 450 |
| 2006-02-09 | 454 | 463 | 453 | 463 | 148,500 | 463 |
| 2006-02-08 | 470 | 470 | 452 | 452 | 230,000 | 452 |
| 2006-02-07 | 452 | 470 | 448 | 470 | 157,500 | 470 |
| 2006-02-06 | 452 | 458 | 449 | 453 | 217,000 | 453 |
| 2006-02-03 | 451 | 462 | 451 | 462 | 159,000 | 462 |
| 2006-02-02 | 456 | 458 | 452 | 454 | 169,500 | 454 |
| 2006-02-01 | 453 | 455 | 452 | 453 | 66,000 | 453 |
| 2006-01-31 | 455 | 456 | 453 | 453 | 81,000 | 453 |
| 2006-01-30 | 475 | 475 | 451 | 453 | 235,500 | 453 |
| 2006-01-27 | 472 | 475 | 470 | 475 | 157,500 | 475 |
| 2006-01-26 | 459 | 470 | 457 | 470 | 211,500 | 470 |
| 2006-01-25 | 441 | 460 | 441 | 457 | 80,000 | 457 |
| 2006-01-24 | 440 | 446 | 435 | 438 | 40,500 | 438 |
| 2006-01-23 | 430 | 436 | 430 | 430 | 92,500 | 430 |
| 2006-01-20 | 460 | 467 | 447 | 447 | 102,500 | 447 |
| 2006-01-19 | 431 | 457 | 431 | 457 | 183,500 | 457 |
| 2006-01-18 | 446 | 449 | 438 | 441 | 366,500 | 441 |
| 2006-01-17 | 458 | 463 | 448 | 451 | 310,000 | 451 |
| 2006-01-16 | 450 | 460 | 448 | 460 | 172,000 | 460 |
| 2006-01-13 | 455 | 455 | 448 | 448 | 102,500 | 448 |
| 2006-01-12 | 450 | 457 | 448 | 452 | 221,500 | 452 |
| 2006-01-11 | 455 | 455 | 440 | 450 | 78,000 | 450 |
| 2006-01-10 | 443 | 456 | 438 | 453 | 248,500 | 453 |
| 2006-01-06 | 433 | 439 | 431 | 438 | 51,500 | 438 |
| 2006-01-05 | 436 | 439 | 431 | 433 | 128,500 | 433 |
| 2006-01-04 | 430 | 435 | 429 | 431 | 18,500 | 431 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
