9930 北沢産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	155	156	155	155	1,500	155
2011-12-28	160	160	160	160	11,500	160
2011-12-27	157	160	157	160	6,500	160
2011-12-26	154	158	154	156	8,000	156
2011-12-22	151	153	151	153	2,000	153
2011-12-21	153	153	150	151	6,500	151
2011-12-20	153	154	151	153	8,000	153
2011-12-19	154	154	153	153	14,000	153
2011-12-16	154	154	152	152	6,500	152
2011-12-15	160	160	158	159	12,500	159
2011-12-14	171	171	163	163	37,000	163
2011-12-13	175	175	173	173	20,000	173
2011-12-12	179	181	176	177	66,000	177
2011-12-09	160	190	155	175	413,500	175
2011-12-08	163	164	162	164	6,000	164
2011-12-07	161	162	161	161	12,500	161
2011-12-06	157	163	156	161	9,000	161
2011-12-05	158	158	156	156	2,000	156
2011-12-02	151	154	151	154	2,500	154
2011-12-01	156	157	151	151	7,000	151
2011-11-30	156	156	156	156	500	156
2011-11-29	153	157	150	157	5,500	157
2011-11-28	155	155	153	153	10,500	153
2011-11-25	154	156	154	155	3,500	155
2011-11-24	146	155	146	155	11,000	155
2011-11-22	147	147	147	147	500	147
2011-11-21	147	147	147	147	500	147
2011-11-18	142	148	142	148	4,500	148
2011-11-17	141	147	141	147	5,000	147
2011-11-16	147	147	144	144	1,500	144
2011-11-15	148	149	148	149	1,500	149
2011-11-14	152	152	152	152	500	152
2011-11-11	145	147	143	147	5,500	147
2011-11-10	149	150	149	150	1,500	150
2011-11-09	150	153	150	153	1,000	153
2011-11-08	149	151	149	149	4,000	149
2011-11-07	152	153	152	153	1,500	153
2011-11-04	150	152	150	152	3,500	152
2011-11-02	151	154	150	151	4,500	151
2011-11-01	153	153	152	152	2,000	152
2011-10-31	153	153	150	153	9,500	153
2011-10-28	152	152	150	151	5,000	151
2011-10-27	152	152	149	152	12,000	152
2011-10-26	149	152	149	152	4,000	152
2011-10-25	149	149	149	149	1,000	149
2011-10-24	150	152	150	152	1,500	152
2011-10-21	148	151	148	149	3,000	149
2011-10-20	152	152	148	148	2,000	148
2011-10-19	152	152	152	152	1,000	152
2011-10-18	151	151	151	151	1,000	151
2011-10-17	158	158	152	152	13,000	152
2011-10-14	152	154	152	154	5,000	154
2011-10-13	151	155	150	153	7,500	153
2011-10-12	151	153	151	153	5,500	153
2011-10-11	153	155	152	153	3,000	153
2011-10-07	154	155	154	155	3,000	155
2011-10-06	154	154	151	154	2,500	154
2011-10-05	151	151	149	150	27,000	150
2011-10-04	159	159	156	156	2,500	156
2011-10-03	160	160	156	156	3,000	156
2011-09-30	165	165	160	160	4,000	160
2011-09-29	158	163	158	163	9,500	163
2011-09-28	169	172	162	163	12,000	163
2011-09-27	160	164	159	164	13,500	164
2011-09-26	158	159	158	159	4,500	159
2011-09-22	156	159	156	158	4,500	158
2011-09-21	163	163	159	159	3,500	159
2011-09-20	167	167	158	160	6,000	160
2011-09-16	162	162	160	162	5,500	162
2011-09-15	162	162	157	161	8,000	161
2011-09-14	162	162	159	159	2,000	159
2011-09-13	156	162	156	162	8,500	162
2011-09-12	164	164	156	161	7,000	161
2011-09-09	165	169	165	169	19,000	169
2011-09-08	168	168	167	168	2,500	168
2011-09-07	169	169	167	167	2,500	167
2011-09-06	163	166	161	166	5,500	166
2011-09-05	165	165	162	163	2,000	163
2011-09-02	166	166	164	164	4,500	164
2011-09-01	163	166	162	165	8,500	165
2011-08-31	165	165	162	162	3,500	162
2011-08-30	159	164	159	164	6,000	164
2011-08-29	160	162	156	159	6,000	159
2011-08-26	157	157	157	157	9,000	157
2011-08-25	158	158	156	157	6,000	157
2011-08-24	155	155	153	153	2,500	153
2011-08-23	157	157	152	152	7,000	152
2011-08-22	153	155	152	153	5,000	153
2011-08-19	151	153	151	153	4,500	153
2011-08-18	156	156	152	153	4,000	153
2011-08-17	154	156	154	156	2,500	156
2011-08-16	160	160	155	155	4,500	155
2011-08-15	154	156	154	156	4,000	156
2011-08-12	150	151	149	151	2,000	151
2011-08-11	150	151	150	151	4,500	151
2011-08-10	149	153	149	153	6,000	153
2011-08-09	145	147	144	147	7,500	147
2011-08-08	151	151	145	147	22,500	147
2011-08-05	152	157	152	155	10,500	155
2011-08-04	158	160	157	157	6,000	157
2011-08-03	160	160	156	156	8,000	156
2011-08-02	164	164	160	160	2,000	160
2011-08-01	160	163	160	163	1,000	163
2011-07-29	163	165	163	163	3,000	163
2011-07-28	169	169	164	167	8,500	167
2011-07-27	175	175	170	170	10,500	170
2011-07-26	174	175	174	175	31,000	175
2011-07-25	170	174	170	174	5,500	174
2011-07-22	173	173	172	173	5,000	173
2011-07-21	170	171	161	171	7,000	171
2011-07-20	175	175	175	175	14,500	175
2011-07-19	174	175	174	175	18,500	175
2011-07-15	170	174	170	174	3,500	174
2011-07-14	171	171	169	169	3,500	169
2011-07-13	171	175	171	174	4,000	174
2011-07-12	175	175	175	175	2,500	175
2011-07-11	172	175	172	175	5,000	175
2011-07-08	174	174	171	173	6,000	173
2011-07-07	174	174	171	171	8,500	171
2011-07-06	171	174	171	174	12,500	174
2011-07-05	173	173	172	172	2,500	172
2011-07-04	171	174	171	173	6,000	173
2011-07-01	171	175	171	175	17,500	175
2011-06-30	170	170	170	170	2,000	170
2011-06-29	167	170	166	170	11,500	170
2011-06-28	165	165	165	165	3,500	165
2011-06-27	165	166	165	165	14,000	165
2011-06-24	161	165	161	165	4,500	165
2011-06-23	164	164	160	163	8,500	163
2011-06-22	161	165	161	165	8,000	165
2011-06-21	163	163	161	162	2,000	162
2011-06-20	160	161	160	160	4,500	160
2011-06-17	161	161	160	160	7,500	160
2011-06-16	163	163	160	160	8,000	160
2011-06-15	158	159	158	159	4,000	159
2011-06-14	154	158	154	158	7,500	158
2011-06-13	156	156	154	154	1,000	154
2011-06-10	159	161	158	159	24,500	159
2011-06-09	154	155	153	155	9,000	155
2011-06-08	159	164	157	157	15,000	157
2011-06-07	154	154	154	154	3,500	154
2011-06-06	154	154	153	153	2,000	153
2011-06-03	157	157	155	155	6,000	155
2011-06-02	156	157	156	156	3,000	156
2011-06-01	155	160	155	159	6,000	159
2011-05-31	159	160	159	160	2,000	160
2011-05-30	158	158	158	158	4,000	158
2011-05-27	160	160	158	158	4,000	158
2011-05-26	157	158	157	158	6,000	158
2011-05-25	159	159	151	157	14,500	157
2011-05-24	161	163	157	158	23,000	158
2011-05-23	169	169	163	164	7,000	164
2011-05-20	170	170	166	166	5,500	166
2011-05-19	174	174	165	167	11,000	167
2011-05-18	165	167	162	165	9,500	165
2011-05-17	167	168	165	166	13,500	166
2011-05-16	168	171	167	169	12,500	169
2011-05-13	176	176	164	170	29,500	170
2011-05-12	172	175	170	175	21,000	175
2011-05-11	177	177	173	176	14,000	176
2011-05-10	180	183	177	177	53,000	177
2011-05-09	180	184	171	182	102,000	182
2011-05-06	163	169	163	169	82,000	169
2011-05-02	159	185	159	166	532,500	166
2011-04-28	150	153	150	151	5,000	151
2011-04-27	152	154	150	150	8,500	150
2011-04-26	157	157	155	155	11,500	155
2011-04-25	156	157	156	157	1,000	157
2011-04-22	157	157	156	156	2,000	156
2011-04-21	154	154	152	152	2,000	152
2011-04-20	158	158	152	153	6,500	153
2011-04-19	154	156	154	156	4,000	156
2011-04-18	155	156	155	156	2,000	156
2011-04-15	157	157	157	157	1,000	157
2011-04-14	156	160	155	156	4,500	156
2011-04-13	163	163	158	158	1,500	158
2011-04-12	160	163	158	158	13,000	158
2011-04-11	159	162	159	160	6,000	160
2011-04-08	161	162	161	162	2,500	162
2011-04-07	163	163	162	162	2,500	162
2011-04-06	165	165	163	163	4,500	163
2011-04-05	174	174	163	165	6,000	165
2011-04-04	173	173	173	173	4,500	173
2011-04-01	164	173	163	168	19,000	168
2011-03-31	161	164	157	164	18,500	164
2011-03-30	160	170	157	161	50,000	161
2011-03-29	175	178	147	152	108,500	152
2011-03-28	172	175	172	175	10,000	175
2011-03-25	168	175	168	172	11,500	172
2011-03-24	167	173	166	170	11,000	170
2011-03-23	166	167	164	167	6,500	167
2011-03-22	175	175	166	166	8,000	166
2011-03-18	175	175	163	165	23,500	165
2011-03-17	144	156	143	155	18,000	155
2011-03-16	141	151	140	144	15,500	144
2011-03-15	157	157	151	151	13,500	151
2011-03-14	175	176	160	165	10,500	165
2011-03-11	177	179	177	178	34,000	178
2011-03-10	177	178	177	177	14,000	177
2011-03-09	181	181	177	177	4,500	177
2011-03-08	181	183	178	178	2,500	178
2011-03-07	181	181	176	176	4,500	176
2011-03-04	181	181	177	181	6,500	181
2011-03-03	184	184	181	181	1,000	181
2011-03-02	181	182	181	181	7,000	181
2011-03-01	185	185	179	181	9,000	181
2011-02-28	184	186	184	184	11,500	184
2011-02-25	177	184	177	184	5,500	184
2011-02-24	177	177	176	177	4,000	177
2011-02-23	179	184	179	182	4,000	182
2011-02-22	181	181	181	181	2,500	181
2011-02-21	182	182	180	180	4,500	180
2011-02-18	182	182	179	181	2,500	181
2011-02-17	180	182	180	182	5,000	182
2011-02-16	181	181	180	180	5,500	180
2011-02-15	185	185	182	182	1,500	182
2011-02-14	185	185	180	181	5,500	181
2011-02-10	182	182	181	181	2,500	181
2011-02-09	180	182	180	182	5,500	182
2011-02-08	186	186	180	180	10,000	180
2011-02-07	184	187	184	186	8,500	186
2011-02-04	175	187	175	184	10,500	184
2011-02-03	182	185	180	180	4,500	180
2011-02-02	182	182	181	181	6,000	181
2011-02-01	178	183	178	182	16,000	182
2011-01-31	177	183	177	183	14,500	183
2011-01-28	187	187	182	182	31,000	182
2011-01-27	182	185	182	185	5,000	185
2011-01-26	182	185	182	182	4,500	182
2011-01-25	182	183	179	182	6,500	182
2011-01-24	180	180	179	179	5,000	179
2011-01-21	179	179	177	178	5,000	178
2011-01-20	182	183	176	181	10,500	181
2011-01-19	178	183	178	183	14,500	183
2011-01-18	180	181	179	181	3,000	181
2011-01-17	188	189	180	180	11,500	180
2011-01-14	180	184	179	184	15,000	184
2011-01-13	180	180	178	178	4,000	178
2011-01-12	183	183	176	178	21,000	178
2011-01-11	174	178	174	178	31,000	178
2011-01-07	170	172	170	171	9,000	171
2011-01-06	176	176	167	172	37,000	172
2011-01-05	176	176	171	176	5,000	176
2011-01-04	168	177	168	173	5,500	173

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