9930 北沢産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	171	173	171	171	5,000	171
2010-12-29	169	176	169	176	7,000	176
2010-12-28	175	175	172	172	5,000	172
2010-12-27	173	175	173	175	13,000	175
2010-12-24	174	174	172	173	11,500	173
2010-12-22	169	170	168	169	11,000	169
2010-12-21	175	175	167	169	19,000	169
2010-12-20	176	176	170	173	11,500	173
2010-12-17	175	175	174	174	8,000	174
2010-12-16	171	175	170	174	15,000	174
2010-12-15	167	168	165	166	8,000	166
2010-12-14	161	165	161	165	7,000	165
2010-12-13	162	165	161	165	5,500	165
2010-12-10	166	166	160	163	29,500	163
2010-12-09	166	167	160	165	8,000	165
2010-12-08	164	166	164	166	7,000	166
2010-12-07	164	164	162	164	8,000	164
2010-12-06	166	169	162	164	28,500	164
2010-12-03	162	166	162	166	1,500	166
2010-12-02	169	169	160	167	26,500	167
2010-12-01	159	167	158	165	72,500	165
2010-11-30	158	158	153	154	10,000	154
2010-11-29	152	160	152	158	15,500	158
2010-11-26	150	152	150	152	8,000	152
2010-11-25	146	150	146	150	13,500	150
2010-11-24	145	146	145	146	11,000	146
2010-11-22	148	150	148	149	2,500	149
2010-11-19	148	149	146	146	13,000	146
2010-11-18	147	149	147	147	7,500	147
2010-11-17	150	150	146	146	1,500	146
2010-11-16	148	148	146	148	11,000	148
2010-11-15	144	147	144	146	9,500	146
2010-11-12	154	154	146	147	23,500	147
2010-11-11	148	156	148	156	31,000	156
2010-11-10	140	145	140	145	6,500	145
2010-11-09	140	140	139	140	14,500	140
2010-11-08	139	140	139	140	5,500	140
2010-11-05	136	141	136	139	21,000	139
2010-11-04	135	146	133	141	19,500	141
2010-11-02	140	140	135	139	11,000	139
2010-11-01	143	143	137	140	7,000	140
2010-10-29	144	156	142	143	20,500	143
2010-10-28	150	150	143	143	14,500	143
2010-10-27	146	150	146	150	12,500	150
2010-10-26	146	150	146	146	12,000	146
2010-10-25	150	154	141	146	37,000	146
2010-10-22	147	154	147	154	8,500	154
2010-10-21	151	157	147	152	17,000	152
2010-10-20	159	160	155	155	13,500	155
2010-10-19	161	163	161	163	5,000	163
2010-10-18	165	165	163	164	7,000	164
2010-10-15	165	165	164	165	7,000	165
2010-10-14	167	171	165	165	6,000	165
2010-10-13	169	174	169	171	18,000	171
2010-10-12	181	181	172	173	5,500	173
2010-10-08	179	183	179	181	7,500	181
2010-10-07	176	184	176	184	6,000	184
2010-10-06	186	186	171	182	8,000	182
2010-10-05	174	184	174	184	6,500	184
2010-10-04	187	187	183	184	4,500	184
2010-10-01	187	187	186	186	4,000	186
2010-09-30	189	192	189	191	4,000	191
2010-09-29	189	189	188	188	11,500	188
2010-09-28	185	187	185	187	4,500	187
2010-09-27	178	185	178	185	12,000	185
2010-09-24	179	181	178	178	4,500	178
2010-09-22	184	184	182	182	4,000	182
2010-09-17	181	185	181	185	6,500	185
2010-09-16	181	181	181	181	2,000	181
2010-09-15	179	183	179	181	4,500	181
2010-09-14	183	183	178	179	11,000	179
2010-09-13	185	185	180	180	2,500	180
2010-09-10	185	186	181	183	27,500	183
2010-09-09	181	185	181	183	6,000	183
2010-09-08	180	180	175	178	2,000	178
2010-09-07	180	182	180	180	3,500	180
2010-09-06	177	180	177	180	4,000	180
2010-09-03	180	180	175	175	2,000	175
2010-09-02	176	177	174	177	4,000	177
2010-09-01	170	173	168	172	8,500	172
2010-08-31	186	186	174	174	8,000	174
2010-08-30	179	187	174	186	7,500	186
2010-08-27	174	179	172	178	9,500	178
2010-08-26	179	180	176	179	12,500	179
2010-08-25	180	180	172	179	9,500	179
2010-08-24	179	179	179	179	4,000	179
2010-08-23	177	178	177	178	2,000	178
2010-08-20	181	181	178	178	7,000	178
2010-08-19	180	180	179	180	6,500	180
2010-08-18	175	180	175	180	7,000	180
2010-08-17	176	176	171	172	7,500	172
2010-08-16	178	178	172	172	6,500	172
2010-08-13	170	178	169	178	37,000	178
2010-08-12	165	166	165	165	2,500	165
2010-08-11	166	167	165	166	7,500	166
2010-08-10	170	171	168	168	6,500	168
2010-08-09	180	180	169	172	3,000	172
2010-08-06	170	171	170	171	8,000	171
2010-08-05	170	170	168	170	6,000	170
2010-08-04	176	176	170	170	4,000	170
2010-08-03	179	182	173	176	2,500	176
2010-08-02	177	187	177	179	4,500	179
2010-07-30	188	188	181	181	10,500	181
2010-07-29	180	190	180	188	14,000	188
2010-07-28	181	181	179	180	5,500	180
2010-07-27	181	182	181	181	18,000	181
2010-07-26	184	189	181	181	42,000	181
2010-07-23	180	184	180	181	17,500	181
2010-07-22	184	185	184	185	14,500	185
2010-07-21	184	185	184	184	6,000	184
2010-07-20	179	184	179	184	16,500	184
2010-07-16	180	181	174	179	4,500	179
2010-07-15	182	184	181	181	5,500	181
2010-07-14	177	182	176	182	8,500	182
2010-07-13	175	180	175	177	7,500	177
2010-07-12	179	179	175	175	1,500	175
2010-07-09	175	178	173	174	6,500	174
2010-07-08	175	182	175	179	10,000	179
2010-07-07	178	180	178	178	4,000	178
2010-07-06	177	183	177	180	4,000	180
2010-07-05	185	185	181	181	3,000	181
2010-07-02	183	185	176	185	7,500	185
2010-07-01	181	183	181	183	3,500	183
2010-06-30	185	185	181	185	19,500	185
2010-06-29	183	185	183	185	14,000	185
2010-06-28	175	184	175	183	10,000	183
2010-06-25	177	182	173	174	9,000	174
2010-06-24	172	183	172	182	3,000	182
2010-06-23	177	177	176	177	9,000	177
2010-06-22	183	183	182	182	3,000	182
2010-06-21	181	183	179	182	6,000	182
2010-06-18	178	181	178	181	12,000	181
2010-06-17	177	178	177	178	5,500	178
2010-06-16	174	177	174	177	6,000	177
2010-06-15	171	171	171	171	1,000	171
2010-06-14	179	180	174	174	7,000	174
2010-06-11	170	178	160	175	33,500	175
2010-06-10	171	171	170	170	1,000	170
2010-06-09	164	168	164	166	8,000	166
2010-06-08	165	168	165	168	4,000	168
2010-06-07	170	170	169	169	3,500	169
2010-06-04	168	172	168	172	8,500	172
2010-06-03	166	173	166	173	10,000	173
2010-06-02	167	171	167	171	7,500	171
2010-06-01	167	170	167	170	6,500	170
2010-05-31	169	174	169	172	8,000	172
2010-05-28	167	172	167	172	13,500	172
2010-05-27	170	170	170	170	11,000	170
2010-05-26	167	170	167	170	8,500	170
2010-05-25	169	170	165	167	11,000	167
2010-05-24	163	170	163	169	12,500	169
2010-05-21	166	168	166	168	18,000	168
2010-05-20	176	176	172	175	4,000	175
2010-05-19	180	180	176	176	11,500	176
2010-05-18	178	183	178	182	8,000	182
2010-05-17	185	194	178	178	20,000	178
2010-05-14	189	191	188	188	24,500	188
2010-05-13	200	200	198	199	4,000	199
2010-05-12	197	197	196	196	6,500	196
2010-05-11	195	195	192	192	5,500	192
2010-05-10	175	190	175	190	18,500	190
2010-05-07	182	182	180	180	12,500	180
2010-05-06	190	191	187	189	17,000	189
2010-04-30	195	198	195	198	4,000	198
2010-04-28	203	203	190	202	20,000	202
2010-04-27	203	204	203	203	12,000	203
2010-04-26	199	203	199	203	11,500	203
2010-04-23	195	201	195	199	6,500	199
2010-04-22	200	200	197	198	5,000	198
2010-04-21	197	202	194	200	12,500	200
2010-04-20	198	200	197	200	6,000	200
2010-04-19	193	194	193	193	8,500	193
2010-04-16	204	204	200	201	8,000	201
2010-04-15	195	203	195	203	12,000	203
2010-04-14	200	200	196	196	11,500	196
2010-04-13	199	201	192	201	20,000	201
2010-04-12	197	197	196	197	8,500	197
2010-04-09	193	196	193	196	4,500	196
2010-04-08	195	197	190	196	11,500	196
2010-04-07	194	197	189	196	10,500	196
2010-04-06	198	198	191	194	16,000	194
2010-04-05	197	197	192	193	5,500	193
2010-04-02	189	202	188	195	30,500	195
2010-04-01	197	199	190	191	7,500	191
2010-03-31	192	197	192	192	10,500	192
2010-03-30	195	199	193	195	10,500	195
2010-03-29	198	198	197	197	10,000	197
2010-03-26	193	198	193	198	30,500	198
2010-03-25	197	197	191	192	18,000	192
2010-03-24	199	199	191	197	13,500	197
2010-03-23	195	199	184	194	13,500	194
2010-03-19	194	195	190	190	11,000	190
2010-03-18	194	198	194	198	8,500	198
2010-03-17	197	200	194	194	20,000	194
2010-03-16	204	204	191	197	36,500	197
2010-03-15	178	204	178	204	37,000	204
2010-03-12	175	175	170	173	20,000	173
2010-03-11	170	171	170	171	2,500	171
2010-03-10	167	169	166	168	6,500	168
2010-03-09	170	170	165	166	5,000	166
2010-03-08	175	175	167	169	11,000	169
2010-03-05	163	171	163	170	6,500	170
2010-03-04	166	166	165	166	12,000	166
2010-03-03	171	174	165	170	7,500	170
2010-03-02	169	173	166	172	9,000	172
2010-03-01	180	188	173	174	40,000	174
2010-02-26	170	177	170	177	13,000	177
2010-02-25	162	170	162	170	8,000	170
2010-02-24	161	162	161	162	5,000	162
2010-02-23	169	169	164	166	2,500	166
2010-02-22	163	168	163	168	5,500	168
2010-02-19	162	163	162	163	6,500	163
2010-02-18	164	165	162	162	6,000	162
2010-02-17	164	164	162	162	9,500	162
2010-02-16	161	161	157	158	10,500	158
2010-02-15	170	170	164	164	4,000	164
2010-02-12	171	171	167	167	12,500	167
2010-02-10	173	179	173	173	5,000	173
2010-02-09	175	178	174	177	10,500	177
2010-02-08	183	183	179	180	9,500	180
2010-02-05	181	181	173	173	4,500	173
2010-02-04	177	179	177	179	5,500	179
2010-02-03	179	180	178	180	5,500	180
2010-02-02	178	182	178	180	10,000	180
2010-02-01	185	185	183	183	2,000	183
2010-01-29	188	192	185	185	10,000	185
2010-01-28	192	193	192	193	3,000	193
2010-01-27	192	193	192	192	9,000	192
2010-01-26	188	192	188	192	8,000	192
2010-01-25	183	189	183	188	13,500	188
2010-01-22	190	193	190	193	9,500	193
2010-01-21	193	197	193	195	9,500	195
2010-01-20	197	198	196	198	4,500	198
2010-01-19	195	195	194	195	3,500	195
2010-01-18	195	195	195	195	2,000	195
2010-01-15	202	202	192	193	49,500	193
2010-01-14	205	205	197	202	7,500	202
2010-01-13	200	202	200	200	7,500	200
2010-01-12	194	200	193	200	5,000	200
2010-01-08	200	200	193	196	8,000	196
2010-01-07	198	198	192	195	4,000	195
2010-01-06	198	198	197	198	5,000	198
2010-01-05	200	200	192	193	3,500	193
2010-01-04	195	202	195	195	3,500	195

分割・併合履歴： [1992-12-25]1株→1.11株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30