9930 北沢産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 165 | 166 | 164 | 166 | 3,500 | 166 |
| 2008-12-29 | 155 | 164 | 155 | 164 | 15,000 | 164 |
| 2008-12-26 | 155 | 156 | 155 | 155 | 2,000 | 155 |
| 2008-12-25 | 151 | 156 | 151 | 155 | 7,500 | 155 |
| 2008-12-24 | 159 | 160 | 156 | 156 | 12,000 | 156 |
| 2008-12-22 | 153 | 158 | 153 | 158 | 8,500 | 158 |
| 2008-12-19 | 152 | 152 | 152 | 152 | 6,000 | 152 |
| 2008-12-18 | 149 | 154 | 149 | 151 | 66,500 | 151 |
| 2008-12-17 | 150 | 150 | 144 | 149 | 6,000 | 149 |
| 2008-12-16 | 145 | 150 | 142 | 150 | 15,000 | 150 |
| 2008-12-15 | 136 | 145 | 136 | 145 | 85,000 | 145 |
| 2008-12-12 | 153 | 159 | 138 | 144 | 44,500 | 144 |
| 2008-12-11 | 145 | 147 | 140 | 146 | 12,500 | 146 |
| 2008-12-10 | 139 | 144 | 138 | 144 | 7,500 | 144 |
| 2008-12-09 | 143 | 144 | 143 | 144 | 10,500 | 144 |
| 2008-12-08 | 138 | 143 | 138 | 143 | 34,000 | 143 |
| 2008-12-05 | 131 | 138 | 127 | 138 | 9,500 | 138 |
| 2008-12-04 | 130 | 136 | 128 | 133 | 15,000 | 133 |
| 2008-12-03 | 128 | 139 | 128 | 131 | 37,500 | 131 |
| 2008-12-02 | 139 | 143 | 125 | 143 | 10,500 | 143 |
| 2008-12-01 | 145 | 145 | 138 | 140 | 6,000 | 140 |
| 2008-11-28 | 141 | 144 | 141 | 141 | 14,000 | 141 |
| 2008-11-27 | 146 | 146 | 139 | 141 | 20,500 | 141 |
| 2008-11-26 | 134 | 135 | 134 | 134 | 7,500 | 134 |
| 2008-11-25 | 138 | 138 | 129 | 134 | 21,000 | 134 |
| 2008-11-21 | 129 | 135 | 126 | 133 | 56,000 | 133 |
| 2008-11-20 | 154 | 155 | 154 | 154 | 17,000 | 154 |
| 2008-11-19 | 151 | 154 | 150 | 154 | 15,500 | 154 |
| 2008-11-18 | 155 | 155 | 148 | 150 | 6,500 | 150 |
| 2008-11-17 | 150 | 150 | 148 | 148 | 3,500 | 148 |
| 2008-11-14 | 156 | 156 | 148 | 150 | 3,500 | 150 |
| 2008-11-13 | 147 | 148 | 145 | 148 | 2,500 | 148 |
| 2008-11-12 | 151 | 153 | 147 | 149 | 6,000 | 149 |
| 2008-11-11 | 158 | 163 | 150 | 156 | 4,500 | 156 |
| 2008-11-10 | 159 | 163 | 151 | 151 | 11,500 | 151 |
| 2008-11-07 | 159 | 159 | 156 | 157 | 3,500 | 157 |
| 2008-11-06 | 160 | 179 | 159 | 161 | 10,000 | 161 |
| 2008-11-05 | 160 | 162 | 160 | 160 | 15,500 | 160 |
| 2008-11-04 | 137 | 150 | 136 | 150 | 28,500 | 150 |
| 2008-10-31 | 131 | 136 | 130 | 136 | 12,500 | 136 |
| 2008-10-30 | 132 | 139 | 122 | 136 | 29,000 | 136 |
| 2008-10-29 | 134 | 134 | 124 | 129 | 16,000 | 129 |
| 2008-10-28 | 111 | 114 | 111 | 114 | 7,000 | 114 |
| 2008-10-27 | 123 | 124 | 119 | 121 | 20,000 | 121 |
| 2008-10-24 | 125 | 125 | 122 | 123 | 7,500 | 123 |
| 2008-10-23 | 135 | 135 | 124 | 134 | 13,000 | 134 |
| 2008-10-22 | 140 | 140 | 138 | 138 | 10,000 | 138 |
| 2008-10-21 | 138 | 138 | 135 | 138 | 13,000 | 138 |
| 2008-10-20 | 125 | 132 | 125 | 132 | 8,500 | 132 |
| 2008-10-17 | 127 | 127 | 123 | 124 | 10,000 | 124 |
| 2008-10-16 | 123 | 123 | 109 | 121 | 27,500 | 121 |
| 2008-10-15 | 133 | 133 | 123 | 124 | 29,500 | 124 |
| 2008-10-14 | 126 | 134 | 125 | 134 | 76,000 | 134 |
| 2008-10-10 | 121 | 125 | 119 | 123 | 22,500 | 123 |
| 2008-10-09 | 124 | 130 | 121 | 123 | 39,500 | 123 |
| 2008-10-08 | 157 | 157 | 137 | 139 | 14,000 | 139 |
| 2008-10-07 | 123 | 170 | 123 | 170 | 37,000 | 170 |
| 2008-10-06 | 167 | 167 | 155 | 158 | 15,000 | 158 |
| 2008-10-03 | 165 | 169 | 165 | 169 | 13,500 | 169 |
| 2008-10-02 | 174 | 174 | 170 | 173 | 6,000 | 173 |
| 2008-10-01 | 177 | 180 | 166 | 173 | 9,000 | 173 |
| 2008-09-30 | 170 | 173 | 164 | 172 | 17,000 | 172 |
| 2008-09-29 | 186 | 186 | 176 | 179 | 24,000 | 179 |
| 2008-09-26 | 171 | 176 | 171 | 172 | 24,000 | 172 |
| 2008-09-25 | 166 | 173 | 166 | 171 | 6,500 | 171 |
| 2008-09-24 | 175 | 180 | 175 | 178 | 11,000 | 178 |
| 2008-09-22 | 178 | 182 | 178 | 178 | 8,500 | 178 |
| 2008-09-19 | 180 | 180 | 178 | 178 | 14,500 | 178 |
| 2008-09-18 | 170 | 176 | 170 | 175 | 13,500 | 175 |
| 2008-09-17 | 170 | 170 | 168 | 170 | 10,500 | 170 |
| 2008-09-16 | 165 | 172 | 165 | 171 | 12,500 | 171 |
| 2008-09-12 | 175 | 177 | 175 | 177 | 20,500 | 177 |
| 2008-09-11 | 170 | 178 | 170 | 176 | 9,000 | 176 |
| 2008-09-10 | 166 | 175 | 166 | 174 | 8,000 | 174 |
| 2008-09-09 | 177 | 177 | 170 | 172 | 6,500 | 172 |
| 2008-09-08 | 172 | 183 | 172 | 177 | 12,000 | 177 |
| 2008-09-05 | 178 | 178 | 162 | 173 | 23,500 | 173 |
| 2008-09-04 | 173 | 175 | 171 | 175 | 24,000 | 175 |
| 2008-09-03 | 183 | 184 | 179 | 182 | 21,000 | 182 |
| 2008-09-02 | 190 | 190 | 185 | 185 | 8,000 | 185 |
| 2008-09-01 | 191 | 191 | 186 | 189 | 7,500 | 189 |
| 2008-08-29 | 189 | 194 | 189 | 193 | 16,000 | 193 |
| 2008-08-28 | 189 | 189 | 189 | 189 | 9,500 | 189 |
| 2008-08-27 | 190 | 196 | 188 | 189 | 13,000 | 189 |
| 2008-08-26 | 184 | 185 | 184 | 185 | 8,000 | 185 |
| 2008-08-25 | 188 | 188 | 180 | 184 | 31,000 | 184 |
| 2008-08-22 | 172 | 173 | 172 | 173 | 6,000 | 173 |
| 2008-08-21 | 168 | 172 | 167 | 172 | 10,000 | 172 |
| 2008-08-20 | 170 | 170 | 164 | 166 | 21,500 | 166 |
| 2008-08-19 | 176 | 176 | 168 | 170 | 17,000 | 170 |
| 2008-08-18 | 179 | 182 | 178 | 178 | 40,000 | 178 |
| 2008-08-15 | 179 | 183 | 178 | 179 | 14,000 | 179 |
| 2008-08-14 | 183 | 183 | 179 | 179 | 11,000 | 179 |
| 2008-08-13 | 192 | 197 | 188 | 188 | 26,500 | 188 |
| 2008-08-12 | 204 | 204 | 197 | 197 | 6,000 | 197 |
| 2008-08-11 | 203 | 206 | 195 | 204 | 12,000 | 204 |
| 2008-08-08 | 200 | 209 | 200 | 203 | 10,500 | 203 |
| 2008-08-07 | 207 | 207 | 206 | 207 | 11,500 | 207 |
| 2008-08-06 | 211 | 216 | 208 | 210 | 11,500 | 210 |
| 2008-08-05 | 212 | 213 | 211 | 211 | 7,500 | 211 |
| 2008-08-04 | 210 | 214 | 210 | 213 | 7,500 | 213 |
| 2008-08-01 | 219 | 219 | 215 | 215 | 10,500 | 215 |
| 2008-07-31 | 219 | 220 | 218 | 220 | 12,500 | 220 |
| 2008-07-30 | 216 | 219 | 216 | 219 | 11,500 | 219 |
| 2008-07-29 | 217 | 217 | 216 | 216 | 18,000 | 216 |
| 2008-07-28 | 220 | 220 | 216 | 216 | 4,000 | 216 |
| 2008-07-25 | 227 | 228 | 213 | 215 | 20,500 | 215 |
| 2008-07-24 | 231 | 231 | 224 | 224 | 10,000 | 224 |
| 2008-07-23 | 214 | 216 | 212 | 216 | 9,000 | 216 |
| 2008-07-22 | 214 | 214 | 211 | 212 | 6,000 | 212 |
| 2008-07-18 | 215 | 215 | 211 | 211 | 47,500 | 211 |
| 2008-07-17 | 214 | 215 | 210 | 212 | 22,000 | 212 |
| 2008-07-16 | 217 | 218 | 214 | 214 | 10,500 | 214 |
| 2008-07-15 | 215 | 218 | 215 | 217 | 10,000 | 217 |
| 2008-07-14 | 215 | 219 | 215 | 218 | 15,000 | 218 |
| 2008-07-11 | 215 | 218 | 215 | 217 | 10,500 | 217 |
| 2008-07-10 | 220 | 220 | 217 | 218 | 10,500 | 218 |
| 2008-07-09 | 222 | 224 | 220 | 220 | 11,500 | 220 |
| 2008-07-08 | 225 | 225 | 219 | 221 | 7,000 | 221 |
| 2008-07-07 | 226 | 226 | 217 | 220 | 29,500 | 220 |
| 2008-07-04 | 220 | 222 | 220 | 221 | 13,000 | 221 |
| 2008-07-03 | 225 | 225 | 222 | 225 | 16,000 | 225 |
| 2008-07-02 | 226 | 228 | 220 | 220 | 28,500 | 220 |
| 2008-07-01 | 226 | 231 | 226 | 231 | 22,000 | 231 |
| 2008-06-30 | 228 | 233 | 226 | 226 | 24,000 | 226 |
| 2008-06-27 | 234 | 235 | 229 | 233 | 39,000 | 233 |
| 2008-06-26 | 238 | 238 | 233 | 234 | 13,500 | 234 |
| 2008-06-25 | 231 | 233 | 230 | 233 | 13,000 | 233 |
| 2008-06-24 | 230 | 235 | 230 | 230 | 7,500 | 230 |
| 2008-06-23 | 228 | 242 | 228 | 234 | 15,500 | 234 |
| 2008-06-20 | 239 | 239 | 237 | 238 | 35,000 | 238 |
| 2008-06-19 | 236 | 253 | 236 | 237 | 49,000 | 237 |
| 2008-06-18 | 232 | 236 | 232 | 235 | 21,500 | 235 |
| 2008-06-17 | 245 | 245 | 228 | 231 | 59,000 | 231 |
| 2008-06-16 | 250 | 250 | 240 | 240 | 41,500 | 240 |
| 2008-06-13 | 250 | 251 | 244 | 246 | 46,500 | 246 |
| 2008-06-12 | 257 | 257 | 252 | 255 | 34,500 | 255 |
| 2008-06-11 | 252 | 260 | 252 | 255 | 17,000 | 255 |
| 2008-06-10 | 254 | 260 | 250 | 253 | 14,000 | 253 |
| 2008-06-09 | 263 | 264 | 254 | 254 | 54,500 | 254 |
| 2008-06-06 | 248 | 285 | 248 | 263 | 121,500 | 263 |
| 2008-06-05 | 250 | 250 | 248 | 249 | 5,500 | 249 |
| 2008-06-04 | 250 | 250 | 241 | 247 | 33,000 | 247 |
| 2008-06-03 | 247 | 249 | 247 | 247 | 27,000 | 247 |
| 2008-06-02 | 250 | 251 | 247 | 249 | 10,500 | 249 |
| 2008-05-30 | 250 | 251 | 250 | 251 | 9,500 | 251 |
| 2008-05-29 | 250 | 250 | 247 | 249 | 16,000 | 249 |
| 2008-05-28 | 251 | 251 | 247 | 248 | 17,500 | 248 |
| 2008-05-27 | 249 | 250 | 249 | 250 | 14,000 | 250 |
| 2008-05-26 | 252 | 252 | 248 | 249 | 24,500 | 249 |
| 2008-05-23 | 246 | 251 | 246 | 248 | 14,500 | 248 |
| 2008-05-22 | 248 | 248 | 246 | 247 | 27,500 | 247 |
| 2008-05-21 | 247 | 248 | 246 | 248 | 18,500 | 248 |
| 2008-05-20 | 246 | 249 | 246 | 248 | 37,500 | 248 |
| 2008-05-19 | 250 | 250 | 246 | 248 | 41,000 | 248 |
| 2008-05-16 | 248 | 249 | 247 | 247 | 25,500 | 247 |
| 2008-05-15 | 248 | 248 | 246 | 247 | 31,000 | 247 |
| 2008-05-14 | 245 | 250 | 244 | 245 | 51,000 | 245 |
| 2008-05-13 | 251 | 252 | 243 | 243 | 55,500 | 243 |
| 2008-05-12 | 257 | 258 | 249 | 250 | 56,500 | 250 |
| 2008-05-09 | 257 | 261 | 254 | 255 | 50,500 | 255 |
| 2008-05-08 | 259 | 259 | 250 | 254 | 59,500 | 254 |
| 2008-05-07 | 265 | 266 | 250 | 254 | 51,000 | 254 |
| 2008-05-02 | 267 | 267 | 255 | 260 | 39,000 | 260 |
| 2008-05-01 | 260 | 264 | 260 | 262 | 6,000 | 262 |
| 2008-04-30 | 269 | 269 | 262 | 262 | 8,500 | 262 |
| 2008-04-28 | 268 | 271 | 267 | 268 | 23,000 | 268 |
| 2008-04-25 | 262 | 268 | 262 | 268 | 12,000 | 268 |
| 2008-04-24 | 269 | 269 | 258 | 262 | 6,500 | 262 |
| 2008-04-23 | 275 | 275 | 269 | 269 | 11,500 | 269 |
| 2008-04-22 | 279 | 279 | 269 | 275 | 19,000 | 275 |
| 2008-04-21 | 273 | 280 | 272 | 274 | 9,000 | 274 |
| 2008-04-18 | 279 | 279 | 269 | 278 | 19,500 | 278 |
| 2008-04-17 | 277 | 284 | 276 | 279 | 9,500 | 279 |
| 2008-04-16 | 280 | 281 | 275 | 276 | 7,500 | 276 |
| 2008-04-15 | 280 | 280 | 269 | 274 | 28,000 | 274 |
| 2008-04-14 | 270 | 280 | 270 | 275 | 30,000 | 275 |
| 2008-04-11 | 300 | 304 | 297 | 300 | 10,500 | 300 |
| 2008-04-10 | 311 | 311 | 301 | 301 | 2,000 | 301 |
| 2008-04-09 | 306 | 311 | 306 | 311 | 1,000 | 311 |
| 2008-04-08 | 307 | 307 | 302 | 305 | 2,500 | 305 |
| 2008-04-07 | 309 | 309 | 294 | 306 | 3,000 | 306 |
| 2008-04-04 | 300 | 309 | 300 | 309 | 4,000 | 309 |
| 2008-04-03 | 318 | 319 | 302 | 304 | 14,500 | 304 |
| 2008-04-02 | 308 | 320 | 308 | 320 | 7,000 | 320 |
| 2008-04-01 | 314 | 314 | 300 | 307 | 8,000 | 307 |
| 2008-03-31 | 318 | 318 | 299 | 304 | 7,500 | 304 |
| 2008-03-28 | 316 | 327 | 315 | 318 | 17,000 | 318 |
| 2008-03-27 | 313 | 315 | 313 | 315 | 4,000 | 315 |
| 2008-03-26 | 305 | 310 | 305 | 309 | 12,500 | 309 |
| 2008-03-25 | 300 | 305 | 299 | 305 | 8,500 | 305 |
| 2008-03-24 | 291 | 300 | 291 | 297 | 5,500 | 297 |
| 2008-03-21 | 288 | 298 | 287 | 291 | 15,500 | 291 |
| 2008-03-19 | 284 | 300 | 284 | 287 | 17,000 | 287 |
| 2008-03-18 | 275 | 275 | 255 | 272 | 37,500 | 272 |
| 2008-03-17 | 253 | 255 | 253 | 255 | 1,000 | 255 |
| 2008-03-14 | 285 | 285 | 277 | 277 | 31,000 | 277 |
| 2008-03-13 | 297 | 297 | 291 | 291 | 5,000 | 291 |
| 2008-03-12 | 289 | 300 | 289 | 297 | 7,000 | 297 |
| 2008-03-11 | 285 | 293 | 285 | 293 | 8,000 | 293 |
| 2008-03-10 | 287 | 304 | 287 | 304 | 3,000 | 304 |
| 2008-03-07 | 296 | 304 | 296 | 302 | 3,000 | 302 |
| 2008-03-06 | 290 | 308 | 290 | 304 | 3,000 | 304 |
| 2008-03-05 | 288 | 299 | 288 | 291 | 8,000 | 291 |
| 2008-03-04 | 295 | 305 | 291 | 298 | 8,000 | 298 |
| 2008-03-03 | 304 | 304 | 296 | 301 | 8,500 | 301 |
| 2008-02-29 | 306 | 308 | 304 | 304 | 7,000 | 304 |
| 2008-02-28 | 318 | 323 | 318 | 321 | 4,000 | 321 |
| 2008-02-27 | 331 | 331 | 317 | 317 | 6,000 | 317 |
| 2008-02-26 | 316 | 320 | 316 | 316 | 14,000 | 316 |
| 2008-02-25 | 312 | 318 | 304 | 316 | 13,000 | 316 |
| 2008-02-22 | 308 | 313 | 302 | 312 | 6,500 | 312 |
| 2008-02-21 | 301 | 307 | 292 | 307 | 12,000 | 307 |
| 2008-02-20 | 318 | 319 | 301 | 302 | 30,000 | 302 |
| 2008-02-19 | 299 | 300 | 283 | 298 | 42,500 | 298 |
| 2008-02-18 | 332 | 332 | 306 | 309 | 29,500 | 309 |
| 2008-02-15 | 323 | 323 | 313 | 317 | 5,500 | 317 |
| 2008-02-14 | 322 | 323 | 317 | 323 | 7,500 | 323 |
| 2008-02-13 | 310 | 315 | 309 | 313 | 6,000 | 313 |
| 2008-02-12 | 322 | 322 | 320 | 320 | 2,000 | 320 |
| 2008-02-08 | 322 | 322 | 322 | 322 | 3,500 | 322 |
| 2008-02-07 | 313 | 322 | 313 | 322 | 4,500 | 322 |
| 2008-02-06 | 323 | 324 | 322 | 323 | 8,000 | 323 |
| 2008-02-05 | 353 | 353 | 353 | 353 | 500 | 353 |
| 2008-02-04 | 345 | 354 | 345 | 352 | 6,500 | 352 |
| 2008-02-01 | 345 | 348 | 345 | 345 | 2,500 | 345 |
| 2008-01-31 | 332 | 342 | 327 | 336 | 6,500 | 336 |
| 2008-01-30 | 329 | 335 | 329 | 332 | 8,500 | 332 |
| 2008-01-29 | 306 | 329 | 306 | 329 | 6,000 | 329 |
| 2008-01-28 | 323 | 323 | 306 | 306 | 11,500 | 306 |
| 2008-01-25 | 289 | 303 | 289 | 303 | 4,500 | 303 |
| 2008-01-24 | 291 | 291 | 281 | 284 | 3,500 | 284 |
| 2008-01-23 | 281 | 292 | 281 | 291 | 3,500 | 291 |
| 2008-01-22 | 297 | 297 | 282 | 286 | 9,000 | 286 |
| 2008-01-21 | 297 | 298 | 297 | 297 | 19,500 | 297 |
| 2008-01-18 | 294 | 298 | 294 | 297 | 10,500 | 297 |
| 2008-01-17 | 292 | 296 | 292 | 294 | 5,000 | 294 |
| 2008-01-16 | 295 | 295 | 285 | 292 | 8,000 | 292 |
| 2008-01-15 | 311 | 311 | 300 | 301 | 12,000 | 301 |
| 2008-01-11 | 306 | 312 | 305 | 311 | 15,000 | 311 |
| 2008-01-10 | 306 | 306 | 301 | 306 | 6,500 | 306 |
| 2008-01-09 | 290 | 307 | 290 | 306 | 8,000 | 306 |
| 2008-01-08 | 303 | 303 | 290 | 290 | 22,500 | 290 |
| 2008-01-07 | 307 | 308 | 296 | 303 | 13,500 | 303 |
| 2008-01-04 | 295 | 312 | 290 | 312 | 7,500 | 312 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
