9930 北沢産業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2816516516216415,000164
2012-12-2716316516316515,500165
2012-12-2616616616016533,000165
2012-12-2516016915816921,500169
2012-12-2116016015915912,000159
2012-12-2015916015916032,500160
2012-12-1915815915815910,500159
2012-12-181571571571578,000157
2012-12-171561581561569,000156
2012-12-1415515815515625,000156
2012-12-1315915915615812,500158
2012-12-121611611591594,500159
2012-12-111581601571586,500158
2012-12-101601601601601,500160
2012-12-0715915915815913,000159
2012-12-0615916015815921,000159
2012-12-051541581541589,000158
2012-12-041541571531577,000157
2012-12-031551561551564,500156
2012-11-301571571551553,500155
2012-11-291561561541544,500154
2012-11-2815415615315316,000153
2012-11-2715815915815911,500159
2012-11-2615815915715817,500158
2012-11-2215715815515713,500157
2012-11-211551571551575,500157
2012-11-2015515715515516,000155
2012-11-191551561541558,500155
2012-11-161501541501544,500154
2012-11-151511541511542,500154
2012-11-141501521501527,500152
2012-11-131541541501528,000152
2012-11-1215415615115210,000152
2012-11-0914916114915820,000158
2012-11-081501501501501,000150
2012-11-071551551481526,500152
2012-11-0614915114615110,000151
2012-11-0515615614315318,500153
2012-11-0215515715415710,500157
2012-11-011541541511534,000153
2012-10-3115115415015217,500152
2012-10-3015315515215225,500152
2012-10-291541551521546,000154
2012-10-2615515615415515,000155
2012-10-251521551521556,500155
2012-10-2415415415015213,000152
2012-10-231561561531534,500153
2012-10-221531551531553,500155
2012-10-191551551531546,000154
2012-10-181541541541545,000154
2012-10-171541541501538,000153
2012-10-161541541531532,500153
2012-10-151541541501503,000150
2012-10-121511511501516,500151
2012-10-111501511501507,000150
2012-10-101521521501502,500150
2012-10-091541541521523,000152
2012-10-051511521511512,000151
2012-10-041511571501504,500150
2012-10-031541551531534,000153
2012-10-021571571531536,500153
2012-10-0115515515015412,500154
2012-09-281561601561572,000157
2012-09-271621621581587,500158
2012-09-2616216215716013,000160
2012-09-2516116615816211,500162
2012-09-241611611601601,500160
2012-09-211561611551615,000161
2012-09-201591591541555,500155
2012-09-191581601551607,500160
2012-09-181541561541555,500155
2012-09-1415515515315312,500153
2012-09-1315515515115310,000153
2012-09-1215615615015415,000154
2012-09-111551551541544,000154
2012-09-101531531531537,500153
2012-09-071531541521526,000152
2012-09-0615215415215314,500153
2012-09-051571571521523,500152
2012-09-041551571521575,500157
2012-09-031581591581582,500158
2012-08-311541551541553,500155
2012-08-301581581541549,000154
2012-08-291611611541569,500156
2012-08-2816716716016011,500160
2012-08-2716616616016514,500165
2012-08-241651661651663,500166
2012-08-231661661631642,500164
2012-08-221651651641643,500164
2012-08-211621651621652,000165
2012-08-201591641591635,000163
2012-08-171621661621648,500164
2012-08-1616416416116211,500162
2012-08-151611641611622,500162
2012-08-141641641631636,500163
2012-08-131611651601615,000161
2012-08-1016616616116311,500163
2012-08-091641641631645,000164
2012-08-081591641591643,000164
2012-08-071641641571573,000157
2012-08-061611611581615,000161
2012-08-031671671611613,000161
2012-08-021671671621623,000162
2012-08-011671671611623,000162
2012-07-311681681661686,500168
2012-07-301621681621685,000168
2012-07-2716516516116145,500161
2012-07-2616216516216512,500165
2012-07-2515216115216018,500160
2012-07-2416216215615616,000156
2012-07-2316216616216210,500162
2012-07-2016716716116632,000166
2012-07-1916916916516731,000167
2012-07-1816016516016518,500165
2012-07-171551581551584,000158
2012-07-131541601541603,500160
2012-07-121561581551558,000155
2012-07-111561581561567,500156
2012-07-101611611581582,500158
2012-07-091601621571617,000161
2012-07-061631631621622,000162
2012-07-051661661631632,000163
2012-07-041631651631644,000164
2012-07-031641641631635,500163
2012-07-021621641621625,500162
2012-06-2916216516116512,500165
2012-06-2816516616516610,000166
2012-06-2716716716416526,000165
2012-06-2616516816416435,500164
2012-06-2516817016316447,000164
2012-06-2216816916516623,000166
2012-06-21170173167168115,000168
2012-06-20159167159167109,500167
2012-06-191571601571597,000159
2012-06-1815616015615712,500157
2012-06-151541551541552,500155
2012-06-14155155155155500155
2012-06-131561561521524,500152
2012-06-121511561511567,500156
2012-06-111511511511512,000151
2012-06-0815515515415518,500155
2012-06-071551551541556,500155
2012-06-0615115515115514,000155
2012-06-051481531481538,500153
2012-06-041521531481486,500148
2012-06-011551551541553,000155
2012-05-311561591561599,000159
2012-05-301591601591609,000160
2012-05-291661661581589,000158
2012-05-281661671651663,000166
2012-05-251661661611637,000163
2012-05-241641691641693,000169
2012-05-231651651621637,000163
2012-05-221671711671673,000167
2012-05-211621671611674,500167
2012-05-181641671621676,500167
2012-05-171651691611699,500169
2012-05-161711711661694,000169
2012-05-151801801711717,500171
2012-05-1417117216917113,500171
2012-05-1117317417117118,000171
2012-05-101681721681722,000172
2012-05-091701721681684,000168
2012-05-081681751681742,500174
2012-05-071701711701715,500171
2012-05-021711721711722,000172
2012-05-011771771721722,000172
2012-04-2717617617217513,500175
2012-04-2617717817317530,500175
2012-04-251771781771772,500177
2012-04-241741771741771,000177
2012-04-231751791751764,000176
2012-04-201771791771791,500179
2012-04-191771801771774,500177
2012-04-181791801791802,500180
2012-04-171791791771776,000177
2012-04-1617618017617911,500179
2012-04-131751771751769,000176
2012-04-1217718217417517,500175
2012-04-1117017517017533,500175
2012-04-1017017217017033,500170
2012-04-091711711711711,000171
2012-04-0616617116517126,000171
2012-04-051681711681718,000171
2012-04-041731731691698,000169
2012-04-031741741711719,500171
2012-04-0217917916917411,500174
2012-03-301741811741809,000180
2012-03-291751771751758,000175
2012-03-2817818016817724,500177
2012-03-271771831771836,500183
2012-03-2618318318018012,500180
2012-03-231811831791839,500183
2012-03-2218118317918014,000180
2012-03-211851851791796,000179
2012-03-1918418518418510,500185
2012-03-161801841801846,000184
2012-03-1518718717818010,500180
2012-03-141851861801806,500180
2012-03-131811831791805,500180
2012-03-121861861841846,500184
2012-03-0918918918018322,500183
2012-03-081791851781858,000185
2012-03-071731791731786,500178
2012-03-061731741731741,500174
2012-03-051761791761763,500176
2012-03-021771791761765,500176
2012-03-011801811751757,500175
2012-02-291811811791796,500179
2012-02-2817518117518021,000180
2012-02-271831851831856,500185
2012-02-241811841811838,000183
2012-02-2318518518018110,500181
2012-02-2218018518018517,500185
2012-02-211841841791799,500179
2012-02-2018418618118423,500184
2012-02-17194194184188164,500188
2012-02-1617817917617911,000179
2012-02-151771781741785,500178
2012-02-1417617617217512,000175
2012-02-131711781711784,000178
2012-02-1017417817017015,000170
2012-02-091741761721753,500175
2012-02-081741761731739,000173
2012-02-071731731731732,500173
2012-02-0617117817117811,500178
2012-02-0317717717217210,000172
2012-02-021791801761779,000177
2012-02-011781781751774,000177
2012-01-3117818217617610,000176
2012-01-3017817817117817,500178
2012-01-27183190173179131,000179
2012-01-26169198169183272,500183
2012-01-251661691651694,000169
2012-01-241681681651652,500165
2012-01-2316416616416510,500165
2012-01-2018718816116350,500163
2012-01-1916016715916728,000167
2012-01-181581591581583,000158
2012-01-171531561531563,500156
2012-01-161551551541542,000154
2012-01-1315415715115712,500157
2012-01-121551551531532,500153
2012-01-111571581561563,000156
2012-01-101651651641641,500164
2012-01-061561601561602,500160
2012-01-051611611561565,000156
2012-01-0415416114916014,000160

分割・併合履歴 : [1992-12-25]1株→1.11株