9930 北沢産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 345 | 345 | 335 | 335 | 3,000 | 335 |
| 2007-12-27 | 346 | 346 | 340 | 340 | 5,500 | 340 |
| 2007-12-26 | 333 | 341 | 333 | 341 | 6,000 | 341 |
| 2007-12-25 | 316 | 336 | 311 | 333 | 7,000 | 333 |
| 2007-12-21 | 325 | 328 | 325 | 326 | 21,000 | 326 |
| 2007-12-20 | 339 | 340 | 339 | 340 | 12,500 | 340 |
| 2007-12-19 | 345 | 345 | 339 | 339 | 9,000 | 339 |
| 2007-12-18 | 338 | 343 | 338 | 338 | 9,500 | 338 |
| 2007-12-17 | 341 | 349 | 336 | 338 | 10,500 | 338 |
| 2007-12-14 | 333 | 340 | 333 | 338 | 22,500 | 338 |
| 2007-12-13 | 351 | 352 | 338 | 338 | 7,500 | 338 |
| 2007-12-12 | 352 | 353 | 342 | 352 | 9,500 | 352 |
| 2007-12-11 | 354 | 355 | 349 | 353 | 5,000 | 353 |
| 2007-12-10 | 356 | 356 | 351 | 355 | 8,000 | 355 |
| 2007-12-07 | 354 | 356 | 354 | 356 | 9,500 | 356 |
| 2007-12-06 | 352 | 355 | 352 | 354 | 15,000 | 354 |
| 2007-12-05 | 345 | 353 | 345 | 352 | 8,500 | 352 |
| 2007-12-04 | 356 | 356 | 344 | 345 | 11,000 | 345 |
| 2007-12-03 | 339 | 357 | 338 | 357 | 16,000 | 357 |
| 2007-11-30 | 335 | 345 | 334 | 344 | 21,000 | 344 |
| 2007-11-29 | 346 | 349 | 345 | 346 | 12,500 | 346 |
| 2007-11-28 | 339 | 344 | 339 | 344 | 4,000 | 344 |
| 2007-11-27 | 347 | 347 | 337 | 345 | 13,500 | 345 |
| 2007-11-26 | 344 | 349 | 344 | 347 | 6,000 | 347 |
| 2007-11-22 | 332 | 343 | 332 | 343 | 8,000 | 343 |
| 2007-11-21 | 337 | 338 | 332 | 332 | 8,000 | 332 |
| 2007-11-20 | 344 | 345 | 339 | 342 | 10,000 | 342 |
| 2007-11-19 | 339 | 345 | 339 | 344 | 16,000 | 344 |
| 2007-11-16 | 342 | 343 | 339 | 339 | 6,500 | 339 |
| 2007-11-15 | 352 | 352 | 346 | 347 | 8,500 | 347 |
| 2007-11-14 | 320 | 336 | 320 | 336 | 9,000 | 336 |
| 2007-11-13 | 325 | 325 | 316 | 319 | 8,500 | 319 |
| 2007-11-12 | 334 | 334 | 324 | 327 | 6,500 | 327 |
| 2007-11-09 | 340 | 340 | 334 | 334 | 12,000 | 334 |
| 2007-11-08 | 344 | 344 | 335 | 335 | 3,000 | 335 |
| 2007-11-07 | 344 | 344 | 344 | 344 | 500 | 344 |
| 2007-11-06 | 343 | 345 | 340 | 344 | 3,500 | 344 |
| 2007-11-05 | 337 | 341 | 337 | 340 | 5,000 | 340 |
| 2007-11-02 | 351 | 351 | 345 | 350 | 8,500 | 350 |
| 2007-11-01 | 358 | 358 | 345 | 346 | 7,000 | 346 |
| 2007-10-31 | 352 | 352 | 346 | 348 | 6,000 | 348 |
| 2007-10-30 | 336 | 358 | 336 | 357 | 29,500 | 357 |
| 2007-10-29 | 341 | 342 | 336 | 337 | 13,500 | 337 |
| 2007-10-26 | 337 | 345 | 337 | 341 | 5,500 | 341 |
| 2007-10-25 | 336 | 337 | 334 | 337 | 7,000 | 337 |
| 2007-10-24 | 338 | 349 | 336 | 345 | 5,500 | 345 |
| 2007-10-23 | 336 | 343 | 336 | 343 | 5,000 | 343 |
| 2007-10-22 | 332 | 338 | 330 | 338 | 8,000 | 338 |
| 2007-10-19 | 354 | 355 | 354 | 355 | 27,500 | 355 |
| 2007-10-18 | 351 | 358 | 350 | 354 | 7,500 | 354 |
| 2007-10-17 | 350 | 355 | 350 | 350 | 8,500 | 350 |
| 2007-10-16 | 359 | 362 | 358 | 358 | 19,000 | 358 |
| 2007-10-15 | 368 | 373 | 368 | 368 | 12,000 | 368 |
| 2007-10-12 | 372 | 374 | 369 | 369 | 16,000 | 369 |
| 2007-10-11 | 371 | 375 | 370 | 373 | 10,000 | 373 |
| 2007-10-10 | 373 | 373 | 366 | 371 | 7,000 | 371 |
| 2007-10-09 | 373 | 374 | 372 | 373 | 4,500 | 373 |
| 2007-10-05 | 379 | 379 | 369 | 372 | 19,000 | 372 |
| 2007-10-04 | 381 | 382 | 375 | 375 | 16,000 | 375 |
| 2007-10-03 | 377 | 383 | 374 | 383 | 11,500 | 383 |
| 2007-10-02 | 373 | 383 | 373 | 378 | 13,000 | 378 |
| 2007-10-01 | 374 | 375 | 373 | 373 | 2,000 | 373 |
| 2007-09-28 | 379 | 379 | 374 | 378 | 5,000 | 378 |
| 2007-09-27 | 375 | 394 | 375 | 378 | 15,000 | 378 |
| 2007-09-26 | 370 | 371 | 368 | 370 | 11,500 | 370 |
| 2007-09-25 | 360 | 370 | 360 | 370 | 9,000 | 370 |
| 2007-09-21 | 367 | 372 | 365 | 371 | 7,500 | 371 |
| 2007-09-20 | 387 | 388 | 381 | 382 | 33,000 | 382 |
| 2007-09-19 | 380 | 390 | 380 | 386 | 10,500 | 386 |
| 2007-09-18 | 363 | 366 | 363 | 365 | 20,000 | 365 |
| 2007-09-14 | 361 | 365 | 359 | 363 | 33,500 | 363 |
| 2007-09-13 | 371 | 371 | 366 | 366 | 12,500 | 366 |
| 2007-09-12 | 360 | 367 | 360 | 366 | 10,000 | 366 |
| 2007-09-11 | 361 | 363 | 359 | 361 | 16,500 | 361 |
| 2007-09-10 | 360 | 365 | 358 | 363 | 12,000 | 363 |
| 2007-09-07 | 345 | 359 | 345 | 352 | 16,000 | 352 |
| 2007-09-06 | 335 | 343 | 335 | 341 | 19,500 | 341 |
| 2007-09-05 | 330 | 335 | 330 | 335 | 14,000 | 335 |
| 2007-09-04 | 343 | 343 | 335 | 335 | 13,000 | 335 |
| 2007-09-03 | 342 | 345 | 335 | 343 | 11,000 | 343 |
| 2007-08-31 | 344 | 344 | 339 | 343 | 9,000 | 343 |
| 2007-08-30 | 337 | 344 | 337 | 344 | 3,000 | 344 |
| 2007-08-29 | 340 | 340 | 335 | 336 | 4,000 | 336 |
| 2007-08-28 | 347 | 349 | 341 | 341 | 2,500 | 341 |
| 2007-08-27 | 356 | 356 | 338 | 342 | 18,000 | 342 |
| 2007-08-24 | 348 | 355 | 348 | 355 | 4,500 | 355 |
| 2007-08-23 | 348 | 353 | 348 | 352 | 6,000 | 352 |
| 2007-08-22 | 348 | 352 | 348 | 352 | 7,000 | 352 |
| 2007-08-21 | 348 | 369 | 348 | 356 | 7,000 | 356 |
| 2007-08-20 | 352 | 360 | 348 | 348 | 20,000 | 348 |
| 2007-08-17 | 361 | 368 | 351 | 351 | 16,000 | 351 |
| 2007-08-16 | 355 | 371 | 355 | 371 | 7,000 | 371 |
| 2007-08-15 | 358 | 374 | 358 | 370 | 32,500 | 370 |
| 2007-08-14 | 365 | 365 | 350 | 357 | 14,000 | 357 |
| 2007-08-13 | 365 | 381 | 365 | 380 | 6,000 | 380 |
| 2007-08-10 | 370 | 370 | 365 | 366 | 6,000 | 366 |
| 2007-08-09 | 365 | 374 | 359 | 374 | 5,500 | 374 |
| 2007-08-08 | 374 | 376 | 370 | 370 | 7,000 | 370 |
| 2007-08-07 | 389 | 389 | 370 | 374 | 16,000 | 374 |
| 2007-08-06 | 391 | 392 | 389 | 389 | 7,500 | 389 |
| 2007-08-03 | 391 | 396 | 390 | 396 | 5,000 | 396 |
| 2007-08-02 | 391 | 399 | 391 | 396 | 9,500 | 396 |
| 2007-08-01 | 398 | 400 | 398 | 398 | 8,500 | 398 |
| 2007-07-31 | 389 | 393 | 389 | 393 | 8,500 | 393 |
| 2007-07-30 | 388 | 389 | 388 | 389 | 8,500 | 389 |
| 2007-07-27 | 408 | 408 | 385 | 392 | 15,500 | 392 |
| 2007-07-26 | 407 | 408 | 407 | 407 | 7,500 | 407 |
| 2007-07-25 | 408 | 408 | 405 | 407 | 9,500 | 407 |
| 2007-07-24 | 413 | 413 | 408 | 410 | 10,500 | 410 |
| 2007-07-23 | 417 | 417 | 408 | 408 | 10,000 | 408 |
| 2007-07-20 | 425 | 425 | 412 | 417 | 55,000 | 417 |
| 2007-07-19 | 418 | 426 | 417 | 417 | 8,000 | 417 |
| 2007-07-18 | 417 | 418 | 416 | 416 | 21,000 | 416 |
| 2007-07-17 | 420 | 420 | 416 | 417 | 5,000 | 417 |
| 2007-07-13 | 421 | 421 | 416 | 416 | 7,000 | 416 |
| 2007-07-12 | 422 | 423 | 418 | 421 | 6,500 | 421 |
| 2007-07-11 | 429 | 429 | 418 | 419 | 5,500 | 419 |
| 2007-07-10 | 429 | 432 | 429 | 432 | 2,500 | 432 |
| 2007-07-09 | 435 | 436 | 434 | 434 | 3,000 | 434 |
| 2007-07-06 | 440 | 440 | 427 | 429 | 6,000 | 429 |
| 2007-07-05 | 440 | 441 | 440 | 441 | 1,500 | 441 |
| 2007-07-04 | 443 | 443 | 440 | 440 | 2,000 | 440 |
| 2007-07-03 | 440 | 442 | 440 | 442 | 4,000 | 442 |
| 2007-07-02 | 447 | 447 | 444 | 444 | 4,000 | 444 |
| 2007-06-29 | 447 | 448 | 442 | 448 | 4,500 | 448 |
| 2007-06-28 | 440 | 450 | 440 | 448 | 4,000 | 448 |
| 2007-06-27 | 441 | 441 | 440 | 440 | 10,000 | 440 |
| 2007-06-26 | 442 | 443 | 441 | 441 | 3,000 | 441 |
| 2007-06-25 | 440 | 445 | 440 | 441 | 14,000 | 441 |
| 2007-06-22 | 449 | 449 | 442 | 445 | 7,500 | 445 |
| 2007-06-21 | 446 | 450 | 446 | 450 | 6,000 | 450 |
| 2007-06-20 | 449 | 450 | 449 | 450 | 14,000 | 450 |
| 2007-06-19 | 450 | 450 | 448 | 449 | 14,000 | 449 |
| 2007-06-18 | 447 | 450 | 447 | 448 | 7,000 | 448 |
| 2007-06-15 | 442 | 446 | 442 | 446 | 6,500 | 446 |
| 2007-06-14 | 439 | 442 | 439 | 442 | 4,000 | 442 |
| 2007-06-13 | 442 | 442 | 439 | 440 | 7,500 | 440 |
| 2007-06-12 | 439 | 445 | 439 | 442 | 5,500 | 442 |
| 2007-06-11 | 440 | 441 | 440 | 441 | 1,000 | 441 |
| 2007-06-08 | 441 | 442 | 438 | 438 | 31,500 | 438 |
| 2007-06-07 | 450 | 456 | 450 | 456 | 6,500 | 456 |
| 2007-06-06 | 446 | 446 | 439 | 445 | 48,500 | 445 |
| 2007-06-05 | 449 | 456 | 449 | 456 | 10,000 | 456 |
| 2007-06-04 | 447 | 450 | 444 | 449 | 24,500 | 449 |
| 2007-06-01 | 448 | 454 | 448 | 450 | 20,500 | 450 |
| 2007-05-31 | 449 | 450 | 448 | 449 | 5,500 | 449 |
| 2007-05-30 | 444 | 449 | 444 | 449 | 4,500 | 449 |
| 2007-05-29 | 443 | 444 | 443 | 444 | 2,000 | 444 |
| 2007-05-28 | 445 | 448 | 443 | 448 | 7,000 | 448 |
| 2007-05-25 | 444 | 450 | 444 | 445 | 12,500 | 445 |
| 2007-05-24 | 448 | 448 | 448 | 448 | 2,500 | 448 |
| 2007-05-23 | 450 | 455 | 450 | 451 | 9,000 | 451 |
| 2007-05-22 | 441 | 450 | 441 | 450 | 9,500 | 450 |
| 2007-05-21 | 445 | 454 | 442 | 442 | 34,000 | 442 |
| 2007-05-18 | 450 | 450 | 448 | 448 | 10,000 | 448 |
| 2007-05-17 | 452 | 456 | 450 | 450 | 15,500 | 450 |
| 2007-05-16 | 456 | 457 | 447 | 452 | 33,000 | 452 |
| 2007-05-15 | 456 | 460 | 452 | 460 | 16,500 | 460 |
| 2007-05-14 | 456 | 466 | 455 | 464 | 10,500 | 464 |
| 2007-05-11 | 465 | 465 | 455 | 456 | 17,500 | 456 |
| 2007-05-10 | 470 | 470 | 466 | 469 | 12,000 | 469 |
| 2007-05-09 | 462 | 470 | 462 | 470 | 19,000 | 470 |
| 2007-05-08 | 457 | 461 | 455 | 461 | 5,000 | 461 |
| 2007-05-07 | 451 | 465 | 450 | 458 | 8,500 | 458 |
| 2007-05-02 | 443 | 450 | 443 | 450 | 11,000 | 450 |
| 2007-05-01 | 448 | 448 | 442 | 448 | 4,000 | 448 |
| 2007-04-27 | 444 | 452 | 444 | 452 | 9,000 | 452 |
| 2007-04-26 | 448 | 451 | 448 | 448 | 10,000 | 448 |
| 2007-04-25 | 450 | 450 | 437 | 448 | 13,000 | 448 |
| 2007-04-24 | 450 | 453 | 446 | 450 | 5,500 | 450 |
| 2007-04-23 | 451 | 451 | 441 | 444 | 12,500 | 444 |
| 2007-04-20 | 448 | 452 | 448 | 452 | 8,500 | 452 |
| 2007-04-19 | 461 | 461 | 454 | 454 | 22,000 | 454 |
| 2007-04-18 | 466 | 469 | 461 | 463 | 16,500 | 463 |
| 2007-04-17 | 469 | 469 | 465 | 466 | 4,000 | 466 |
| 2007-04-16 | 463 | 471 | 463 | 469 | 9,000 | 469 |
| 2007-04-13 | 470 | 471 | 462 | 462 | 16,500 | 462 |
| 2007-04-12 | 471 | 475 | 466 | 473 | 31,500 | 473 |
| 2007-04-11 | 466 | 474 | 466 | 474 | 4,000 | 474 |
| 2007-04-10 | 475 | 475 | 471 | 471 | 7,000 | 471 |
| 2007-04-09 | 465 | 476 | 465 | 476 | 22,500 | 476 |
| 2007-04-06 | 470 | 472 | 462 | 469 | 17,500 | 469 |
| 2007-04-05 | 463 | 472 | 463 | 471 | 15,500 | 471 |
| 2007-04-04 | 464 | 467 | 460 | 463 | 13,500 | 463 |
| 2007-04-03 | 469 | 469 | 465 | 465 | 3,000 | 465 |
| 2007-04-02 | 480 | 490 | 470 | 470 | 16,500 | 470 |
| 2007-03-30 | 465 | 480 | 460 | 480 | 28,000 | 480 |
| 2007-03-29 | 458 | 461 | 458 | 461 | 6,500 | 461 |
| 2007-03-28 | 470 | 472 | 460 | 460 | 15,500 | 460 |
| 2007-03-27 | 458 | 467 | 458 | 460 | 18,000 | 460 |
| 2007-03-26 | 469 | 477 | 469 | 477 | 24,000 | 477 |
| 2007-03-23 | 461 | 469 | 457 | 469 | 16,000 | 469 |
| 2007-03-22 | 458 | 464 | 458 | 460 | 9,000 | 460 |
| 2007-03-20 | 469 | 469 | 455 | 459 | 14,500 | 459 |
| 2007-03-19 | 464 | 469 | 460 | 469 | 23,500 | 469 |
| 2007-03-16 | 448 | 460 | 448 | 460 | 23,000 | 460 |
| 2007-03-15 | 462 | 462 | 458 | 458 | 19,500 | 458 |
| 2007-03-14 | 453 | 467 | 453 | 467 | 28,500 | 467 |
| 2007-03-13 | 456 | 469 | 456 | 468 | 31,000 | 468 |
| 2007-03-12 | 463 | 467 | 460 | 460 | 10,000 | 460 |
| 2007-03-09 | 451 | 462 | 451 | 462 | 27,000 | 462 |
| 2007-03-08 | 459 | 461 | 456 | 461 | 21,500 | 461 |
| 2007-03-07 | 458 | 463 | 451 | 454 | 23,500 | 454 |
| 2007-03-06 | 452 | 459 | 450 | 453 | 15,000 | 453 |
| 2007-03-05 | 455 | 460 | 451 | 451 | 45,000 | 451 |
| 2007-03-02 | 455 | 455 | 449 | 449 | 17,000 | 449 |
| 2007-03-01 | 445 | 460 | 444 | 460 | 13,500 | 460 |
| 2007-02-28 | 428 | 452 | 428 | 447 | 31,500 | 447 |
| 2007-02-27 | 456 | 468 | 456 | 468 | 54,000 | 468 |
| 2007-02-26 | 477 | 477 | 460 | 461 | 31,500 | 461 |
| 2007-02-23 | 478 | 478 | 473 | 477 | 18,500 | 477 |
| 2007-02-22 | 475 | 480 | 472 | 478 | 31,500 | 478 |
| 2007-02-21 | 465 | 471 | 465 | 468 | 12,500 | 468 |
| 2007-02-20 | 474 | 475 | 468 | 468 | 29,000 | 468 |
| 2007-02-19 | 466 | 473 | 452 | 473 | 103,500 | 473 |
| 2007-02-16 | 468 | 468 | 463 | 464 | 13,500 | 464 |
| 2007-02-15 | 463 | 468 | 461 | 468 | 27,500 | 468 |
| 2007-02-14 | 460 | 465 | 457 | 458 | 21,000 | 458 |
| 2007-02-13 | 456 | 458 | 456 | 456 | 9,500 | 456 |
| 2007-02-09 | 449 | 460 | 444 | 458 | 16,000 | 458 |
| 2007-02-08 | 458 | 462 | 457 | 459 | 23,000 | 459 |
| 2007-02-07 | 460 | 460 | 455 | 459 | 12,000 | 459 |
| 2007-02-06 | 459 | 460 | 455 | 460 | 24,000 | 460 |
| 2007-02-05 | 450 | 461 | 450 | 460 | 27,000 | 460 |
| 2007-02-02 | 458 | 458 | 455 | 457 | 21,500 | 457 |
| 2007-02-01 | 453 | 458 | 446 | 458 | 22,000 | 458 |
| 2007-01-31 | 455 | 455 | 448 | 449 | 10,000 | 449 |
| 2007-01-30 | 449 | 455 | 449 | 452 | 38,000 | 452 |
| 2007-01-29 | 440 | 459 | 440 | 457 | 31,000 | 457 |
| 2007-01-26 | 447 | 447 | 440 | 443 | 9,000 | 443 |
| 2007-01-25 | 448 | 452 | 447 | 447 | 12,500 | 447 |
| 2007-01-24 | 457 | 457 | 448 | 452 | 10,000 | 452 |
| 2007-01-23 | 452 | 457 | 449 | 453 | 4,500 | 453 |
| 2007-01-22 | 455 | 457 | 451 | 457 | 25,500 | 457 |
| 2007-01-19 | 448 | 455 | 448 | 455 | 8,000 | 455 |
| 2007-01-18 | 451 | 453 | 451 | 453 | 19,000 | 453 |
| 2007-01-17 | 451 | 453 | 448 | 451 | 16,000 | 451 |
| 2007-01-16 | 450 | 452 | 448 | 451 | 12,000 | 451 |
| 2007-01-15 | 442 | 450 | 442 | 450 | 54,500 | 450 |
| 2007-01-12 | 434 | 441 | 434 | 441 | 5,000 | 441 |
| 2007-01-11 | 428 | 434 | 428 | 434 | 8,000 | 434 |
| 2007-01-10 | 436 | 436 | 430 | 431 | 9,500 | 431 |
| 2007-01-09 | 424 | 436 | 424 | 436 | 12,500 | 436 |
| 2007-01-05 | 435 | 435 | 430 | 432 | 4,500 | 432 |
| 2007-01-04 | 435 | 438 | 435 | 437 | 3,000 | 437 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
