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 |
---|---|---|---|---|---|---|
2012-12-28 | 165 | 165 | 162 | 164 | 15,000 | 164 |
2012-12-27 | 163 | 165 | 163 | 165 | 15,500 | 165 |
2012-12-26 | 166 | 166 | 160 | 165 | 33,000 | 165 |
2012-12-25 | 160 | 169 | 158 | 169 | 21,500 | 169 |
2012-12-21 | 160 | 160 | 159 | 159 | 12,000 | 159 |
2012-12-20 | 159 | 160 | 159 | 160 | 32,500 | 160 |
2012-12-19 | 158 | 159 | 158 | 159 | 10,500 | 159 |
2012-12-18 | 157 | 157 | 157 | 157 | 8,000 | 157 |
2012-12-17 | 156 | 158 | 156 | 156 | 9,000 | 156 |
2012-12-14 | 155 | 158 | 155 | 156 | 25,000 | 156 |
2012-12-13 | 159 | 159 | 156 | 158 | 12,500 | 158 |
2012-12-12 | 161 | 161 | 159 | 159 | 4,500 | 159 |
2012-12-11 | 158 | 160 | 157 | 158 | 6,500 | 158 |
2012-12-10 | 160 | 160 | 160 | 160 | 1,500 | 160 |
2012-12-07 | 159 | 159 | 158 | 159 | 13,000 | 159 |
2012-12-06 | 159 | 160 | 158 | 159 | 21,000 | 159 |
2012-12-05 | 154 | 158 | 154 | 158 | 9,000 | 158 |
2012-12-04 | 154 | 157 | 153 | 157 | 7,000 | 157 |
2012-12-03 | 155 | 156 | 155 | 156 | 4,500 | 156 |
2012-11-30 | 157 | 157 | 155 | 155 | 3,500 | 155 |
2012-11-29 | 156 | 156 | 154 | 154 | 4,500 | 154 |
2012-11-28 | 154 | 156 | 153 | 153 | 16,000 | 153 |
2012-11-27 | 158 | 159 | 158 | 159 | 11,500 | 159 |
2012-11-26 | 158 | 159 | 157 | 158 | 17,500 | 158 |
2012-11-22 | 157 | 158 | 155 | 157 | 13,500 | 157 |
2012-11-21 | 155 | 157 | 155 | 157 | 5,500 | 157 |
2012-11-20 | 155 | 157 | 155 | 155 | 16,000 | 155 |
2012-11-19 | 155 | 156 | 154 | 155 | 8,500 | 155 |
2012-11-16 | 150 | 154 | 150 | 154 | 4,500 | 154 |
2012-11-15 | 151 | 154 | 151 | 154 | 2,500 | 154 |
2012-11-14 | 150 | 152 | 150 | 152 | 7,500 | 152 |
2012-11-13 | 154 | 154 | 150 | 152 | 8,000 | 152 |
2012-11-12 | 154 | 156 | 151 | 152 | 10,000 | 152 |
2012-11-09 | 149 | 161 | 149 | 158 | 20,000 | 158 |
2012-11-08 | 150 | 150 | 150 | 150 | 1,000 | 150 |
2012-11-07 | 155 | 155 | 148 | 152 | 6,500 | 152 |
2012-11-06 | 149 | 151 | 146 | 151 | 10,000 | 151 |
2012-11-05 | 156 | 156 | 143 | 153 | 18,500 | 153 |
2012-11-02 | 155 | 157 | 154 | 157 | 10,500 | 157 |
2012-11-01 | 154 | 154 | 151 | 153 | 4,000 | 153 |
2012-10-31 | 151 | 154 | 150 | 152 | 17,500 | 152 |
2012-10-30 | 153 | 155 | 152 | 152 | 25,500 | 152 |
2012-10-29 | 154 | 155 | 152 | 154 | 6,000 | 154 |
2012-10-26 | 155 | 156 | 154 | 155 | 15,000 | 155 |
2012-10-25 | 152 | 155 | 152 | 155 | 6,500 | 155 |
2012-10-24 | 154 | 154 | 150 | 152 | 13,000 | 152 |
2012-10-23 | 156 | 156 | 153 | 153 | 4,500 | 153 |
2012-10-22 | 153 | 155 | 153 | 155 | 3,500 | 155 |
2012-10-19 | 155 | 155 | 153 | 154 | 6,000 | 154 |
2012-10-18 | 154 | 154 | 154 | 154 | 5,000 | 154 |
2012-10-17 | 154 | 154 | 150 | 153 | 8,000 | 153 |
2012-10-16 | 154 | 154 | 153 | 153 | 2,500 | 153 |
2012-10-15 | 154 | 154 | 150 | 150 | 3,000 | 150 |
2012-10-12 | 151 | 151 | 150 | 151 | 6,500 | 151 |
2012-10-11 | 150 | 151 | 150 | 150 | 7,000 | 150 |
2012-10-10 | 152 | 152 | 150 | 150 | 2,500 | 150 |
2012-10-09 | 154 | 154 | 152 | 152 | 3,000 | 152 |
2012-10-05 | 151 | 152 | 151 | 151 | 2,000 | 151 |
2012-10-04 | 151 | 157 | 150 | 150 | 4,500 | 150 |
2012-10-03 | 154 | 155 | 153 | 153 | 4,000 | 153 |
2012-10-02 | 157 | 157 | 153 | 153 | 6,500 | 153 |
2012-10-01 | 155 | 155 | 150 | 154 | 12,500 | 154 |
2012-09-28 | 156 | 160 | 156 | 157 | 2,000 | 157 |
2012-09-27 | 162 | 162 | 158 | 158 | 7,500 | 158 |
2012-09-26 | 162 | 162 | 157 | 160 | 13,000 | 160 |
2012-09-25 | 161 | 166 | 158 | 162 | 11,500 | 162 |
2012-09-24 | 161 | 161 | 160 | 160 | 1,500 | 160 |
2012-09-21 | 156 | 161 | 155 | 161 | 5,000 | 161 |
2012-09-20 | 159 | 159 | 154 | 155 | 5,500 | 155 |
2012-09-19 | 158 | 160 | 155 | 160 | 7,500 | 160 |
2012-09-18 | 154 | 156 | 154 | 155 | 5,500 | 155 |
2012-09-14 | 155 | 155 | 153 | 153 | 12,500 | 153 |
2012-09-13 | 155 | 155 | 151 | 153 | 10,000 | 153 |
2012-09-12 | 156 | 156 | 150 | 154 | 15,000 | 154 |
2012-09-11 | 155 | 155 | 154 | 154 | 4,000 | 154 |
2012-09-10 | 153 | 153 | 153 | 153 | 7,500 | 153 |
2012-09-07 | 153 | 154 | 152 | 152 | 6,000 | 152 |
2012-09-06 | 152 | 154 | 152 | 153 | 14,500 | 153 |
2012-09-05 | 157 | 157 | 152 | 152 | 3,500 | 152 |
2012-09-04 | 155 | 157 | 152 | 157 | 5,500 | 157 |
2012-09-03 | 158 | 159 | 158 | 158 | 2,500 | 158 |
2012-08-31 | 154 | 155 | 154 | 155 | 3,500 | 155 |
2012-08-30 | 158 | 158 | 154 | 154 | 9,000 | 154 |
2012-08-29 | 161 | 161 | 154 | 156 | 9,500 | 156 |
2012-08-28 | 167 | 167 | 160 | 160 | 11,500 | 160 |
2012-08-27 | 166 | 166 | 160 | 165 | 14,500 | 165 |
2012-08-24 | 165 | 166 | 165 | 166 | 3,500 | 166 |
2012-08-23 | 166 | 166 | 163 | 164 | 2,500 | 164 |
2012-08-22 | 165 | 165 | 164 | 164 | 3,500 | 164 |
2012-08-21 | 162 | 165 | 162 | 165 | 2,000 | 165 |
2012-08-20 | 159 | 164 | 159 | 163 | 5,000 | 163 |
2012-08-17 | 162 | 166 | 162 | 164 | 8,500 | 164 |
2012-08-16 | 164 | 164 | 161 | 162 | 11,500 | 162 |
2012-08-15 | 161 | 164 | 161 | 162 | 2,500 | 162 |
2012-08-14 | 164 | 164 | 163 | 163 | 6,500 | 163 |
2012-08-13 | 161 | 165 | 160 | 161 | 5,000 | 161 |
2012-08-10 | 166 | 166 | 161 | 163 | 11,500 | 163 |
2012-08-09 | 164 | 164 | 163 | 164 | 5,000 | 164 |
2012-08-08 | 159 | 164 | 159 | 164 | 3,000 | 164 |
2012-08-07 | 164 | 164 | 157 | 157 | 3,000 | 157 |
2012-08-06 | 161 | 161 | 158 | 161 | 5,000 | 161 |
2012-08-03 | 167 | 167 | 161 | 161 | 3,000 | 161 |
2012-08-02 | 167 | 167 | 162 | 162 | 3,000 | 162 |
2012-08-01 | 167 | 167 | 161 | 162 | 3,000 | 162 |
2012-07-31 | 168 | 168 | 166 | 168 | 6,500 | 168 |
2012-07-30 | 162 | 168 | 162 | 168 | 5,000 | 168 |
2012-07-27 | 165 | 165 | 161 | 161 | 45,500 | 161 |
2012-07-26 | 162 | 165 | 162 | 165 | 12,500 | 165 |
2012-07-25 | 152 | 161 | 152 | 160 | 18,500 | 160 |
2012-07-24 | 162 | 162 | 156 | 156 | 16,000 | 156 |
2012-07-23 | 162 | 166 | 162 | 162 | 10,500 | 162 |
2012-07-20 | 167 | 167 | 161 | 166 | 32,000 | 166 |
2012-07-19 | 169 | 169 | 165 | 167 | 31,000 | 167 |
2012-07-18 | 160 | 165 | 160 | 165 | 18,500 | 165 |
2012-07-17 | 155 | 158 | 155 | 158 | 4,000 | 158 |
2012-07-13 | 154 | 160 | 154 | 160 | 3,500 | 160 |
2012-07-12 | 156 | 158 | 155 | 155 | 8,000 | 155 |
2012-07-11 | 156 | 158 | 156 | 156 | 7,500 | 156 |
2012-07-10 | 161 | 161 | 158 | 158 | 2,500 | 158 |
2012-07-09 | 160 | 162 | 157 | 161 | 7,000 | 161 |
2012-07-06 | 163 | 163 | 162 | 162 | 2,000 | 162 |
2012-07-05 | 166 | 166 | 163 | 163 | 2,000 | 163 |
2012-07-04 | 163 | 165 | 163 | 164 | 4,000 | 164 |
2012-07-03 | 164 | 164 | 163 | 163 | 5,500 | 163 |
2012-07-02 | 162 | 164 | 162 | 162 | 5,500 | 162 |
2012-06-29 | 162 | 165 | 161 | 165 | 12,500 | 165 |
2012-06-28 | 165 | 166 | 165 | 166 | 10,000 | 166 |
2012-06-27 | 167 | 167 | 164 | 165 | 26,000 | 165 |
2012-06-26 | 165 | 168 | 164 | 164 | 35,500 | 164 |
2012-06-25 | 168 | 170 | 163 | 164 | 47,000 | 164 |
2012-06-22 | 168 | 169 | 165 | 166 | 23,000 | 166 |
2012-06-21 | 170 | 173 | 167 | 168 | 115,000 | 168 |
2012-06-20 | 159 | 167 | 159 | 167 | 109,500 | 167 |
2012-06-19 | 157 | 160 | 157 | 159 | 7,000 | 159 |
2012-06-18 | 156 | 160 | 156 | 157 | 12,500 | 157 |
2012-06-15 | 154 | 155 | 154 | 155 | 2,500 | 155 |
2012-06-14 | 155 | 155 | 155 | 155 | 500 | 155 |
2012-06-13 | 156 | 156 | 152 | 152 | 4,500 | 152 |
2012-06-12 | 151 | 156 | 151 | 156 | 7,500 | 156 |
2012-06-11 | 151 | 151 | 151 | 151 | 2,000 | 151 |
2012-06-08 | 155 | 155 | 154 | 155 | 18,500 | 155 |
2012-06-07 | 155 | 155 | 154 | 155 | 6,500 | 155 |
2012-06-06 | 151 | 155 | 151 | 155 | 14,000 | 155 |
2012-06-05 | 148 | 153 | 148 | 153 | 8,500 | 153 |
2012-06-04 | 152 | 153 | 148 | 148 | 6,500 | 148 |
2012-06-01 | 155 | 155 | 154 | 155 | 3,000 | 155 |
2012-05-31 | 156 | 159 | 156 | 159 | 9,000 | 159 |
2012-05-30 | 159 | 160 | 159 | 160 | 9,000 | 160 |
2012-05-29 | 166 | 166 | 158 | 158 | 9,000 | 158 |
2012-05-28 | 166 | 167 | 165 | 166 | 3,000 | 166 |
2012-05-25 | 166 | 166 | 161 | 163 | 7,000 | 163 |
2012-05-24 | 164 | 169 | 164 | 169 | 3,000 | 169 |
2012-05-23 | 165 | 165 | 162 | 163 | 7,000 | 163 |
2012-05-22 | 167 | 171 | 167 | 167 | 3,000 | 167 |
2012-05-21 | 162 | 167 | 161 | 167 | 4,500 | 167 |
2012-05-18 | 164 | 167 | 162 | 167 | 6,500 | 167 |
2012-05-17 | 165 | 169 | 161 | 169 | 9,500 | 169 |
2012-05-16 | 171 | 171 | 166 | 169 | 4,000 | 169 |
2012-05-15 | 180 | 180 | 171 | 171 | 7,500 | 171 |
2012-05-14 | 171 | 172 | 169 | 171 | 13,500 | 171 |
2012-05-11 | 173 | 174 | 171 | 171 | 18,000 | 171 |
2012-05-10 | 168 | 172 | 168 | 172 | 2,000 | 172 |
2012-05-09 | 170 | 172 | 168 | 168 | 4,000 | 168 |
2012-05-08 | 168 | 175 | 168 | 174 | 2,500 | 174 |
2012-05-07 | 170 | 171 | 170 | 171 | 5,500 | 171 |
2012-05-02 | 171 | 172 | 171 | 172 | 2,000 | 172 |
2012-05-01 | 177 | 177 | 172 | 172 | 2,000 | 172 |
2012-04-27 | 176 | 176 | 172 | 175 | 13,500 | 175 |
2012-04-26 | 177 | 178 | 173 | 175 | 30,500 | 175 |
2012-04-25 | 177 | 178 | 177 | 177 | 2,500 | 177 |
2012-04-24 | 174 | 177 | 174 | 177 | 1,000 | 177 |
2012-04-23 | 175 | 179 | 175 | 176 | 4,000 | 176 |
2012-04-20 | 177 | 179 | 177 | 179 | 1,500 | 179 |
2012-04-19 | 177 | 180 | 177 | 177 | 4,500 | 177 |
2012-04-18 | 179 | 180 | 179 | 180 | 2,500 | 180 |
2012-04-17 | 179 | 179 | 177 | 177 | 6,000 | 177 |
2012-04-16 | 176 | 180 | 176 | 179 | 11,500 | 179 |
2012-04-13 | 175 | 177 | 175 | 176 | 9,000 | 176 |
2012-04-12 | 177 | 182 | 174 | 175 | 17,500 | 175 |
2012-04-11 | 170 | 175 | 170 | 175 | 33,500 | 175 |
2012-04-10 | 170 | 172 | 170 | 170 | 33,500 | 170 |
2012-04-09 | 171 | 171 | 171 | 171 | 1,000 | 171 |
2012-04-06 | 166 | 171 | 165 | 171 | 26,000 | 171 |
2012-04-05 | 168 | 171 | 168 | 171 | 8,000 | 171 |
2012-04-04 | 173 | 173 | 169 | 169 | 8,000 | 169 |
2012-04-03 | 174 | 174 | 171 | 171 | 9,500 | 171 |
2012-04-02 | 179 | 179 | 169 | 174 | 11,500 | 174 |
2012-03-30 | 174 | 181 | 174 | 180 | 9,000 | 180 |
2012-03-29 | 175 | 177 | 175 | 175 | 8,000 | 175 |
2012-03-28 | 178 | 180 | 168 | 177 | 24,500 | 177 |
2012-03-27 | 177 | 183 | 177 | 183 | 6,500 | 183 |
2012-03-26 | 183 | 183 | 180 | 180 | 12,500 | 180 |
2012-03-23 | 181 | 183 | 179 | 183 | 9,500 | 183 |
2012-03-22 | 181 | 183 | 179 | 180 | 14,000 | 180 |
2012-03-21 | 185 | 185 | 179 | 179 | 6,000 | 179 |
2012-03-19 | 184 | 185 | 184 | 185 | 10,500 | 185 |
2012-03-16 | 180 | 184 | 180 | 184 | 6,000 | 184 |
2012-03-15 | 187 | 187 | 178 | 180 | 10,500 | 180 |
2012-03-14 | 185 | 186 | 180 | 180 | 6,500 | 180 |
2012-03-13 | 181 | 183 | 179 | 180 | 5,500 | 180 |
2012-03-12 | 186 | 186 | 184 | 184 | 6,500 | 184 |
2012-03-09 | 189 | 189 | 180 | 183 | 22,500 | 183 |
2012-03-08 | 179 | 185 | 178 | 185 | 8,000 | 185 |
2012-03-07 | 173 | 179 | 173 | 178 | 6,500 | 178 |
2012-03-06 | 173 | 174 | 173 | 174 | 1,500 | 174 |
2012-03-05 | 176 | 179 | 176 | 176 | 3,500 | 176 |
2012-03-02 | 177 | 179 | 176 | 176 | 5,500 | 176 |
2012-03-01 | 180 | 181 | 175 | 175 | 7,500 | 175 |
2012-02-29 | 181 | 181 | 179 | 179 | 6,500 | 179 |
2012-02-28 | 175 | 181 | 175 | 180 | 21,000 | 180 |
2012-02-27 | 183 | 185 | 183 | 185 | 6,500 | 185 |
2012-02-24 | 181 | 184 | 181 | 183 | 8,000 | 183 |
2012-02-23 | 185 | 185 | 180 | 181 | 10,500 | 181 |
2012-02-22 | 180 | 185 | 180 | 185 | 17,500 | 185 |
2012-02-21 | 184 | 184 | 179 | 179 | 9,500 | 179 |
2012-02-20 | 184 | 186 | 181 | 184 | 23,500 | 184 |
2012-02-17 | 194 | 194 | 184 | 188 | 164,500 | 188 |
2012-02-16 | 178 | 179 | 176 | 179 | 11,000 | 179 |
2012-02-15 | 177 | 178 | 174 | 178 | 5,500 | 178 |
2012-02-14 | 176 | 176 | 172 | 175 | 12,000 | 175 |
2012-02-13 | 171 | 178 | 171 | 178 | 4,000 | 178 |
2012-02-10 | 174 | 178 | 170 | 170 | 15,000 | 170 |
2012-02-09 | 174 | 176 | 172 | 175 | 3,500 | 175 |
2012-02-08 | 174 | 176 | 173 | 173 | 9,000 | 173 |
2012-02-07 | 173 | 173 | 173 | 173 | 2,500 | 173 |
2012-02-06 | 171 | 178 | 171 | 178 | 11,500 | 178 |
2012-02-03 | 177 | 177 | 172 | 172 | 10,000 | 172 |
2012-02-02 | 179 | 180 | 176 | 177 | 9,000 | 177 |
2012-02-01 | 178 | 178 | 175 | 177 | 4,000 | 177 |
2012-01-31 | 178 | 182 | 176 | 176 | 10,000 | 176 |
2012-01-30 | 178 | 178 | 171 | 178 | 17,500 | 178 |
2012-01-27 | 183 | 190 | 173 | 179 | 131,000 | 179 |
2012-01-26 | 169 | 198 | 169 | 183 | 272,500 | 183 |
2012-01-25 | 166 | 169 | 165 | 169 | 4,000 | 169 |
2012-01-24 | 168 | 168 | 165 | 165 | 2,500 | 165 |
2012-01-23 | 164 | 166 | 164 | 165 | 10,500 | 165 |
2012-01-20 | 187 | 188 | 161 | 163 | 50,500 | 163 |
2012-01-19 | 160 | 167 | 159 | 167 | 28,000 | 167 |
2012-01-18 | 158 | 159 | 158 | 158 | 3,000 | 158 |
2012-01-17 | 153 | 156 | 153 | 156 | 3,500 | 156 |
2012-01-16 | 155 | 155 | 154 | 154 | 2,000 | 154 |
2012-01-13 | 154 | 157 | 151 | 157 | 12,500 | 157 |
2012-01-12 | 155 | 155 | 153 | 153 | 2,500 | 153 |
2012-01-11 | 157 | 158 | 156 | 156 | 3,000 | 156 |
2012-01-10 | 165 | 165 | 164 | 164 | 1,500 | 164 |
2012-01-06 | 156 | 160 | 156 | 160 | 2,500 | 160 |
2012-01-05 | 161 | 161 | 156 | 156 | 5,000 | 156 |
2012-01-04 | 154 | 161 | 149 | 160 | 14,000 | 160 |
分割・併合履歴 : [1992-12-25]1株→1.11株