9930 北沢産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 203 | 203 | 202 | 203 | 5,000 | 203 |
| 2009-12-29 | 197 | 198 | 195 | 198 | 12,000 | 198 |
| 2009-12-28 | 194 | 199 | 194 | 195 | 10,500 | 195 |
| 2009-12-25 | 194 | 194 | 190 | 192 | 15,000 | 192 |
| 2009-12-24 | 192 | 201 | 191 | 193 | 13,500 | 193 |
| 2009-12-22 | 203 | 203 | 192 | 194 | 15,500 | 194 |
| 2009-12-21 | 200 | 200 | 190 | 193 | 7,000 | 193 |
| 2009-12-18 | 203 | 203 | 195 | 197 | 7,000 | 197 |
| 2009-12-17 | 203 | 203 | 194 | 203 | 9,000 | 203 |
| 2009-12-16 | 206 | 209 | 194 | 199 | 16,500 | 199 |
| 2009-12-15 | 192 | 207 | 192 | 202 | 3,000 | 202 |
| 2009-12-14 | 209 | 209 | 191 | 192 | 8,000 | 192 |
| 2009-12-11 | 200 | 200 | 199 | 199 | 19,000 | 199 |
| 2009-12-10 | 212 | 212 | 201 | 205 | 13,500 | 205 |
| 2009-12-09 | 215 | 215 | 211 | 212 | 12,000 | 212 |
| 2009-12-08 | 207 | 212 | 207 | 211 | 13,000 | 211 |
| 2009-12-07 | 207 | 207 | 206 | 207 | 3,500 | 207 |
| 2009-12-04 | 208 | 208 | 204 | 204 | 6,500 | 204 |
| 2009-12-03 | 193 | 200 | 193 | 200 | 9,000 | 200 |
| 2009-12-02 | 185 | 194 | 185 | 194 | 9,000 | 194 |
| 2009-12-01 | 191 | 196 | 191 | 194 | 11,000 | 194 |
| 2009-11-30 | 196 | 196 | 191 | 192 | 5,500 | 192 |
| 2009-11-27 | 188 | 188 | 178 | 181 | 7,000 | 181 |
| 2009-11-26 | 179 | 188 | 179 | 188 | 8,000 | 188 |
| 2009-11-25 | 174 | 180 | 174 | 179 | 10,500 | 179 |
| 2009-11-24 | 187 | 187 | 174 | 174 | 8,500 | 174 |
| 2009-11-20 | 188 | 193 | 188 | 191 | 8,000 | 191 |
| 2009-11-19 | 193 | 198 | 193 | 196 | 13,000 | 196 |
| 2009-11-18 | 205 | 205 | 196 | 203 | 5,000 | 203 |
| 2009-11-17 | 201 | 206 | 201 | 206 | 6,500 | 206 |
| 2009-11-16 | 211 | 211 | 211 | 211 | 500 | 211 |
| 2009-11-13 | 210 | 211 | 210 | 211 | 5,500 | 211 |
| 2009-11-12 | 218 | 218 | 215 | 215 | 3,500 | 215 |
| 2009-11-11 | 222 | 222 | 217 | 218 | 4,500 | 218 |
| 2009-11-10 | 215 | 222 | 215 | 222 | 7,000 | 222 |
| 2009-11-09 | 215 | 217 | 210 | 216 | 8,000 | 216 |
| 2009-11-06 | 222 | 222 | 215 | 215 | 5,500 | 215 |
| 2009-11-05 | 226 | 226 | 218 | 219 | 6,000 | 219 |
| 2009-11-04 | 209 | 221 | 209 | 221 | 6,500 | 221 |
| 2009-11-02 | 220 | 220 | 215 | 219 | 6,000 | 219 |
| 2009-10-30 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 2009-10-29 | 215 | 223 | 210 | 220 | 19,000 | 220 |
| 2009-10-28 | 228 | 228 | 218 | 222 | 18,000 | 222 |
| 2009-10-27 | 230 | 230 | 221 | 223 | 28,500 | 223 |
| 2009-10-26 | 211 | 230 | 211 | 230 | 26,000 | 230 |
| 2009-10-23 | 215 | 215 | 206 | 211 | 14,000 | 211 |
| 2009-10-22 | 201 | 220 | 196 | 216 | 13,000 | 216 |
| 2009-10-21 | 199 | 201 | 196 | 200 | 4,500 | 200 |
| 2009-10-20 | 200 | 209 | 200 | 204 | 11,000 | 204 |
| 2009-10-19 | 203 | 203 | 199 | 200 | 6,000 | 200 |
| 2009-10-16 | 200 | 200 | 191 | 199 | 10,500 | 199 |
| 2009-10-15 | 200 | 200 | 199 | 199 | 6,500 | 199 |
| 2009-10-14 | 202 | 207 | 197 | 198 | 9,000 | 198 |
| 2009-10-13 | 201 | 201 | 197 | 197 | 2,000 | 197 |
| 2009-10-09 | 193 | 203 | 192 | 203 | 7,000 | 203 |
| 2009-10-08 | 198 | 200 | 189 | 193 | 8,500 | 193 |
| 2009-10-07 | 194 | 203 | 188 | 188 | 6,500 | 188 |
| 2009-10-06 | 186 | 195 | 186 | 195 | 6,000 | 195 |
| 2009-10-05 | 177 | 184 | 177 | 184 | 8,000 | 184 |
| 2009-10-02 | 183 | 188 | 182 | 182 | 7,500 | 182 |
| 2009-10-01 | 199 | 203 | 198 | 199 | 6,500 | 199 |
| 2009-09-30 | 188 | 198 | 188 | 198 | 12,500 | 198 |
| 2009-09-29 | 188 | 188 | 188 | 188 | 2,500 | 188 |
| 2009-09-28 | 186 | 188 | 186 | 188 | 7,000 | 188 |
| 2009-09-25 | 190 | 190 | 186 | 186 | 3,500 | 186 |
| 2009-09-24 | 182 | 193 | 182 | 188 | 14,000 | 188 |
| 2009-09-18 | 177 | 182 | 177 | 182 | 8,000 | 182 |
| 2009-09-17 | 186 | 186 | 185 | 185 | 2,500 | 185 |
| 2009-09-16 | 181 | 185 | 178 | 178 | 14,500 | 178 |
| 2009-09-15 | 190 | 191 | 181 | 181 | 6,000 | 181 |
| 2009-09-14 | 189 | 189 | 186 | 187 | 6,500 | 187 |
| 2009-09-11 | 200 | 200 | 190 | 191 | 18,500 | 191 |
| 2009-09-10 | 200 | 200 | 198 | 199 | 3,000 | 199 |
| 2009-09-09 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-09-08 | 192 | 192 | 189 | 192 | 5,500 | 192 |
| 2009-09-07 | 201 | 201 | 189 | 191 | 10,500 | 191 |
| 2009-09-04 | 202 | 207 | 201 | 201 | 10,500 | 201 |
| 2009-09-03 | 208 | 209 | 206 | 206 | 5,000 | 206 |
| 2009-09-02 | 219 | 219 | 213 | 213 | 7,500 | 213 |
| 2009-09-01 | 217 | 221 | 211 | 220 | 8,500 | 220 |
| 2009-08-31 | 230 | 234 | 220 | 220 | 11,500 | 220 |
| 2009-08-28 | 229 | 229 | 228 | 229 | 7,500 | 229 |
| 2009-08-27 | 228 | 229 | 228 | 228 | 16,500 | 228 |
| 2009-08-26 | 227 | 232 | 226 | 228 | 9,000 | 228 |
| 2009-08-25 | 225 | 227 | 224 | 224 | 7,000 | 224 |
| 2009-08-24 | 218 | 228 | 218 | 223 | 6,000 | 223 |
| 2009-08-21 | 215 | 218 | 215 | 218 | 7,500 | 218 |
| 2009-08-20 | 219 | 225 | 217 | 224 | 12,500 | 224 |
| 2009-08-19 | 226 | 226 | 210 | 212 | 10,500 | 212 |
| 2009-08-18 | 229 | 230 | 223 | 225 | 10,000 | 225 |
| 2009-08-17 | 222 | 235 | 212 | 233 | 27,500 | 233 |
| 2009-08-14 | 203 | 221 | 203 | 218 | 14,500 | 218 |
| 2009-08-13 | 222 | 222 | 218 | 218 | 2,000 | 218 |
| 2009-08-12 | 210 | 224 | 210 | 217 | 9,500 | 217 |
| 2009-08-11 | 213 | 214 | 213 | 214 | 1,000 | 214 |
| 2009-08-10 | 213 | 213 | 208 | 208 | 4,000 | 208 |
| 2009-08-07 | 215 | 215 | 212 | 213 | 3,000 | 213 |
| 2009-08-06 | 213 | 220 | 213 | 220 | 5,500 | 220 |
| 2009-08-05 | 213 | 218 | 213 | 218 | 4,000 | 218 |
| 2009-08-04 | 210 | 210 | 208 | 208 | 2,000 | 208 |
| 2009-08-03 | 213 | 213 | 204 | 205 | 3,000 | 205 |
| 2009-07-31 | 216 | 220 | 208 | 208 | 8,500 | 208 |
| 2009-07-30 | 216 | 216 | 211 | 211 | 2,500 | 211 |
| 2009-07-29 | 215 | 220 | 215 | 216 | 19,000 | 216 |
| 2009-07-28 | 220 | 220 | 213 | 215 | 16,500 | 215 |
| 2009-07-27 | 210 | 225 | 210 | 211 | 13,500 | 211 |
| 2009-07-24 | 206 | 206 | 200 | 204 | 12,000 | 204 |
| 2009-07-23 | 204 | 206 | 201 | 203 | 64,500 | 203 |
| 2009-07-22 | 199 | 204 | 197 | 204 | 33,500 | 204 |
| 2009-07-21 | 196 | 199 | 191 | 196 | 26,500 | 196 |
| 2009-07-17 | 175 | 188 | 175 | 187 | 18,000 | 187 |
| 2009-07-16 | 183 | 185 | 179 | 179 | 6,500 | 179 |
| 2009-07-15 | 183 | 183 | 176 | 176 | 8,500 | 176 |
| 2009-07-14 | 189 | 189 | 183 | 183 | 4,000 | 183 |
| 2009-07-13 | 190 | 190 | 182 | 182 | 2,500 | 182 |
| 2009-07-10 | 193 | 193 | 185 | 185 | 7,000 | 185 |
| 2009-07-09 | 190 | 190 | 185 | 186 | 10,500 | 186 |
| 2009-07-08 | 186 | 186 | 185 | 185 | 7,000 | 185 |
| 2009-07-07 | 191 | 199 | 190 | 191 | 6,000 | 191 |
| 2009-07-06 | 190 | 190 | 186 | 186 | 6,500 | 186 |
| 2009-07-03 | 190 | 190 | 187 | 189 | 6,000 | 189 |
| 2009-07-02 | 195 | 199 | 195 | 195 | 3,000 | 195 |
| 2009-07-01 | 192 | 194 | 192 | 193 | 5,500 | 193 |
| 2009-06-30 | 195 | 195 | 190 | 191 | 9,500 | 191 |
| 2009-06-29 | 197 | 197 | 195 | 196 | 6,000 | 196 |
| 2009-06-26 | 198 | 198 | 193 | 196 | 13,000 | 196 |
| 2009-06-25 | 195 | 198 | 195 | 198 | 4,000 | 198 |
| 2009-06-24 | 190 | 195 | 185 | 194 | 2,000 | 194 |
| 2009-06-23 | 194 | 194 | 186 | 186 | 5,000 | 186 |
| 2009-06-22 | 196 | 199 | 196 | 198 | 8,000 | 198 |
| 2009-06-19 | 196 | 197 | 196 | 196 | 6,500 | 196 |
| 2009-06-18 | 195 | 196 | 192 | 196 | 15,000 | 196 |
| 2009-06-17 | 180 | 195 | 180 | 192 | 12,000 | 192 |
| 2009-06-16 | 196 | 196 | 185 | 185 | 19,500 | 185 |
| 2009-06-15 | 195 | 196 | 191 | 196 | 11,500 | 196 |
| 2009-06-12 | 195 | 195 | 192 | 192 | 17,500 | 192 |
| 2009-06-11 | 189 | 193 | 189 | 191 | 2,500 | 191 |
| 2009-06-10 | 193 | 193 | 188 | 188 | 3,000 | 188 |
| 2009-06-09 | 187 | 189 | 187 | 188 | 5,000 | 188 |
| 2009-06-08 | 194 | 194 | 188 | 188 | 5,500 | 188 |
| 2009-06-05 | 190 | 190 | 185 | 186 | 1,500 | 186 |
| 2009-06-04 | 186 | 190 | 186 | 188 | 4,500 | 188 |
| 2009-06-03 | 192 | 192 | 190 | 190 | 3,000 | 190 |
| 2009-06-02 | 188 | 196 | 183 | 190 | 8,000 | 190 |
| 2009-06-01 | 189 | 204 | 187 | 188 | 13,500 | 188 |
| 2009-05-29 | 181 | 184 | 181 | 184 | 10,500 | 184 |
| 2009-05-28 | 189 | 190 | 189 | 189 | 4,500 | 189 |
| 2009-05-27 | 193 | 193 | 189 | 189 | 5,500 | 189 |
| 2009-05-26 | 194 | 194 | 184 | 189 | 9,000 | 189 |
| 2009-05-25 | 180 | 185 | 180 | 184 | 3,000 | 184 |
| 2009-05-22 | 190 | 190 | 184 | 185 | 4,000 | 185 |
| 2009-05-21 | 181 | 192 | 181 | 189 | 6,500 | 189 |
| 2009-05-20 | 190 | 191 | 190 | 191 | 32,500 | 191 |
| 2009-05-19 | 189 | 193 | 186 | 190 | 23,500 | 190 |
| 2009-05-18 | 174 | 185 | 174 | 185 | 21,000 | 185 |
| 2009-05-15 | 174 | 174 | 173 | 173 | 3,000 | 173 |
| 2009-05-14 | 177 | 177 | 176 | 176 | 1,500 | 176 |
| 2009-05-13 | 176 | 177 | 176 | 177 | 3,500 | 177 |
| 2009-05-12 | 174 | 176 | 172 | 175 | 4,500 | 175 |
| 2009-05-11 | 176 | 177 | 176 | 177 | 3,000 | 177 |
| 2009-05-08 | 177 | 177 | 174 | 177 | 6,000 | 177 |
| 2009-05-07 | 175 | 177 | 175 | 177 | 3,000 | 177 |
| 2009-05-01 | 181 | 181 | 177 | 180 | 3,500 | 180 |
| 2009-04-30 | 175 | 181 | 170 | 181 | 9,500 | 181 |
| 2009-04-28 | 175 | 175 | 170 | 171 | 9,500 | 171 |
| 2009-04-27 | 170 | 174 | 169 | 172 | 17,500 | 172 |
| 2009-04-24 | 171 | 171 | 168 | 169 | 4,000 | 169 |
| 2009-04-23 | 178 | 178 | 166 | 171 | 8,500 | 171 |
| 2009-04-22 | 178 | 179 | 178 | 179 | 19,500 | 179 |
| 2009-04-21 | 175 | 179 | 172 | 178 | 15,500 | 178 |
| 2009-04-20 | 162 | 172 | 161 | 172 | 7,500 | 172 |
| 2009-04-17 | 161 | 161 | 160 | 160 | 1,500 | 160 |
| 2009-04-16 | 163 | 165 | 163 | 163 | 2,500 | 163 |
| 2009-04-15 | 158 | 159 | 158 | 159 | 2,000 | 159 |
| 2009-04-14 | 158 | 162 | 158 | 158 | 6,500 | 158 |
| 2009-04-13 | 164 | 164 | 162 | 163 | 3,000 | 163 |
| 2009-04-10 | 170 | 170 | 162 | 163 | 5,500 | 163 |
| 2009-04-09 | 168 | 169 | 165 | 169 | 9,500 | 169 |
| 2009-04-08 | 170 | 170 | 170 | 170 | 500 | 170 |
| 2009-04-07 | 173 | 173 | 172 | 172 | 2,000 | 172 |
| 2009-04-06 | 179 | 179 | 173 | 174 | 7,000 | 174 |
| 2009-04-03 | 171 | 175 | 170 | 171 | 6,000 | 171 |
| 2009-04-02 | 185 | 186 | 169 | 176 | 25,500 | 176 |
| 2009-04-01 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-03-31 | 170 | 180 | 170 | 172 | 16,000 | 172 |
| 2009-03-30 | 179 | 194 | 179 | 190 | 11,000 | 190 |
| 2009-03-27 | 182 | 182 | 180 | 181 | 14,500 | 181 |
| 2009-03-26 | 171 | 182 | 171 | 182 | 21,000 | 182 |
| 2009-03-25 | 166 | 171 | 160 | 171 | 10,500 | 171 |
| 2009-03-24 | 165 | 165 | 164 | 165 | 11,500 | 165 |
| 2009-03-23 | 163 | 168 | 159 | 163 | 14,500 | 163 |
| 2009-03-19 | 159 | 159 | 155 | 159 | 5,500 | 159 |
| 2009-03-18 | 154 | 156 | 154 | 155 | 5,000 | 155 |
| 2009-03-17 | 155 | 155 | 153 | 153 | 9,000 | 153 |
| 2009-03-16 | 144 | 152 | 144 | 150 | 7,500 | 150 |
| 2009-03-13 | 141 | 149 | 141 | 149 | 24,500 | 149 |
| 2009-03-12 | 149 | 150 | 149 | 149 | 7,000 | 149 |
| 2009-03-11 | 148 | 148 | 142 | 145 | 4,000 | 145 |
| 2009-03-10 | 143 | 143 | 141 | 141 | 1,500 | 141 |
| 2009-03-09 | 148 | 148 | 146 | 146 | 4,000 | 146 |
| 2009-03-06 | 150 | 150 | 141 | 143 | 11,500 | 143 |
| 2009-03-05 | 145 | 150 | 140 | 150 | 9,500 | 150 |
| 2009-03-04 | 145 | 145 | 144 | 145 | 2,500 | 145 |
| 2009-03-03 | 148 | 148 | 137 | 142 | 6,500 | 142 |
| 2009-03-02 | 147 | 149 | 147 | 149 | 10,000 | 149 |
| 2009-02-27 | 142 | 147 | 142 | 147 | 6,000 | 147 |
| 2009-02-26 | 139 | 145 | 139 | 141 | 10,000 | 141 |
| 2009-02-25 | 137 | 139 | 137 | 139 | 5,000 | 139 |
| 2009-02-24 | 138 | 138 | 137 | 138 | 3,500 | 138 |
| 2009-02-23 | 134 | 137 | 134 | 137 | 2,000 | 137 |
| 2009-02-20 | 141 | 141 | 139 | 139 | 7,000 | 139 |
| 2009-02-19 | 138 | 139 | 138 | 139 | 3,000 | 139 |
| 2009-02-18 | 136 | 138 | 135 | 136 | 72,000 | 136 |
| 2009-02-17 | 133 | 136 | 133 | 136 | 7,000 | 136 |
| 2009-02-16 | 129 | 143 | 129 | 143 | 21,500 | 143 |
| 2009-02-13 | 135 | 135 | 128 | 129 | 17,000 | 129 |
| 2009-02-12 | 140 | 141 | 137 | 137 | 6,500 | 137 |
| 2009-02-10 | 142 | 142 | 137 | 140 | 7,500 | 140 |
| 2009-02-09 | 138 | 139 | 138 | 138 | 10,000 | 138 |
| 2009-02-06 | 142 | 147 | 138 | 138 | 16,500 | 138 |
| 2009-02-05 | 140 | 154 | 136 | 154 | 22,500 | 154 |
| 2009-02-04 | 143 | 145 | 138 | 140 | 26,500 | 140 |
| 2009-02-03 | 153 | 153 | 153 | 153 | 2,500 | 153 |
| 2009-02-02 | 152 | 152 | 151 | 152 | 6,000 | 152 |
| 2009-01-30 | 158 | 158 | 140 | 150 | 8,500 | 150 |
| 2009-01-29 | 156 | 156 | 155 | 155 | 6,500 | 155 |
| 2009-01-28 | 154 | 155 | 154 | 155 | 9,000 | 155 |
| 2009-01-27 | 155 | 155 | 153 | 154 | 5,000 | 154 |
| 2009-01-26 | 141 | 158 | 141 | 146 | 9,000 | 146 |
| 2009-01-23 | 147 | 150 | 140 | 140 | 9,000 | 140 |
| 2009-01-22 | 148 | 149 | 148 | 149 | 2,500 | 149 |
| 2009-01-21 | 150 | 152 | 149 | 149 | 12,000 | 149 |
| 2009-01-20 | 149 | 149 | 148 | 149 | 3,500 | 149 |
| 2009-01-19 | 146 | 153 | 146 | 148 | 3,000 | 148 |
| 2009-01-16 | 147 | 147 | 145 | 145 | 3,500 | 145 |
| 2009-01-15 | 141 | 153 | 141 | 145 | 12,000 | 145 |
| 2009-01-14 | 164 | 164 | 144 | 149 | 17,500 | 149 |
| 2009-01-13 | 160 | 160 | 150 | 159 | 8,500 | 159 |
| 2009-01-09 | 166 | 166 | 165 | 165 | 3,500 | 165 |
| 2009-01-08 | 175 | 175 | 171 | 171 | 3,500 | 171 |
| 2009-01-07 | 175 | 175 | 174 | 175 | 6,500 | 175 |
| 2009-01-06 | 173 | 174 | 173 | 174 | 3,000 | 174 |
| 2009-01-05 | 162 | 175 | 162 | 168 | 2,500 | 168 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
