9930 北沢産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 189 | 200 | 188 | 189 | 25,200 | 189 |
| 2015-12-29 | 189 | 192 | 187 | 189 | 16,700 | 189 |
| 2015-12-28 | 185 | 189 | 185 | 189 | 32,700 | 189 |
| 2015-12-25 | 186 | 188 | 182 | 185 | 50,300 | 185 |
| 2015-12-24 | 193 | 193 | 188 | 190 | 47,000 | 190 |
| 2015-12-22 | 193 | 194 | 192 | 192 | 42,600 | 192 |
| 2015-12-21 | 197 | 198 | 191 | 196 | 30,900 | 196 |
| 2015-12-18 | 200 | 200 | 198 | 199 | 17,700 | 199 |
| 2015-12-17 | 198 | 200 | 198 | 200 | 23,700 | 200 |
| 2015-12-16 | 197 | 201 | 196 | 198 | 32,600 | 198 |
| 2015-12-15 | 197 | 198 | 196 | 196 | 20,300 | 196 |
| 2015-12-14 | 200 | 200 | 198 | 199 | 17,000 | 199 |
| 2015-12-11 | 200 | 202 | 200 | 202 | 30,200 | 202 |
| 2015-12-10 | 202 | 203 | 200 | 200 | 27,900 | 200 |
| 2015-12-09 | 203 | 204 | 201 | 202 | 29,300 | 202 |
| 2015-12-08 | 206 | 208 | 203 | 204 | 46,200 | 204 |
| 2015-12-07 | 205 | 206 | 204 | 205 | 14,100 | 205 |
| 2015-12-04 | 205 | 206 | 204 | 204 | 16,000 | 204 |
| 2015-12-03 | 205 | 209 | 204 | 208 | 36,800 | 208 |
| 2015-12-02 | 207 | 207 | 204 | 204 | 17,800 | 204 |
| 2015-12-01 | 208 | 210 | 204 | 206 | 26,100 | 206 |
| 2015-11-30 | 204 | 206 | 203 | 206 | 23,900 | 206 |
| 2015-11-27 | 204 | 206 | 204 | 204 | 9,900 | 204 |
| 2015-11-26 | 203 | 207 | 203 | 203 | 19,200 | 203 |
| 2015-11-25 | 202 | 204 | 202 | 202 | 29,300 | 202 |
| 2015-11-24 | 205 | 206 | 202 | 206 | 17,100 | 206 |
| 2015-11-20 | 203 | 205 | 203 | 205 | 16,500 | 205 |
| 2015-11-19 | 203 | 204 | 202 | 204 | 13,200 | 204 |
| 2015-11-18 | 205 | 205 | 200 | 201 | 30,600 | 201 |
| 2015-11-17 | 204 | 205 | 199 | 202 | 27,700 | 202 |
| 2015-11-16 | 200 | 203 | 199 | 202 | 16,700 | 202 |
| 2015-11-13 | 200 | 205 | 200 | 203 | 51,200 | 203 |
| 2015-11-12 | 206 | 211 | 205 | 205 | 51,300 | 205 |
| 2015-11-11 | 207 | 214 | 206 | 209 | 34,700 | 209 |
| 2015-11-10 | 205 | 209 | 205 | 208 | 13,700 | 208 |
| 2015-11-09 | 206 | 207 | 204 | 207 | 24,500 | 207 |
| 2015-11-06 | 202 | 203 | 200 | 203 | 18,200 | 203 |
| 2015-11-05 | 206 | 206 | 202 | 203 | 23,200 | 203 |
| 2015-11-04 | 205 | 206 | 198 | 202 | 39,700 | 202 |
| 2015-11-02 | 203 | 206 | 201 | 202 | 24,000 | 202 |
| 2015-10-30 | 206 | 208 | 205 | 205 | 16,800 | 205 |
| 2015-10-29 | 205 | 207 | 204 | 206 | 15,900 | 206 |
| 2015-10-28 | 208 | 208 | 203 | 205 | 15,200 | 205 |
| 2015-10-27 | 208 | 209 | 202 | 206 | 21,500 | 206 |
| 2015-10-26 | 208 | 210 | 207 | 208 | 23,700 | 208 |
| 2015-10-23 | 210 | 210 | 206 | 207 | 10,800 | 207 |
| 2015-10-22 | 208 | 208 | 204 | 206 | 4,400 | 206 |
| 2015-10-21 | 204 | 209 | 202 | 209 | 23,300 | 209 |
| 2015-10-20 | 211 | 211 | 202 | 205 | 28,300 | 205 |
| 2015-10-19 | 209 | 211 | 208 | 209 | 11,800 | 209 |
| 2015-10-16 | 214 | 214 | 206 | 208 | 17,400 | 208 |
| 2015-10-15 | 206 | 212 | 206 | 210 | 16,500 | 210 |
| 2015-10-14 | 215 | 215 | 207 | 207 | 35,600 | 207 |
| 2015-10-13 | 212 | 216 | 211 | 215 | 30,300 | 215 |
| 2015-10-09 | 211 | 214 | 208 | 211 | 39,400 | 211 |
| 2015-10-08 | 209 | 209 | 207 | 209 | 23,300 | 209 |
| 2015-10-07 | 209 | 209 | 204 | 207 | 19,400 | 207 |
| 2015-10-06 | 206 | 209 | 205 | 207 | 24,300 | 207 |
| 2015-10-05 | 205 | 211 | 203 | 205 | 19,800 | 205 |
| 2015-10-02 | 207 | 207 | 204 | 204 | 9,500 | 204 |
| 2015-10-01 | 207 | 207 | 202 | 206 | 21,800 | 206 |
| 2015-09-30 | 204 | 208 | 200 | 204 | 35,800 | 204 |
| 2015-09-29 | 214 | 214 | 201 | 202 | 44,300 | 202 |
| 2015-09-28 | 212 | 218 | 212 | 214 | 35,300 | 214 |
| 2015-09-25 | 210 | 214 | 207 | 211 | 15,900 | 211 |
| 2015-09-24 | 212 | 216 | 211 | 211 | 31,900 | 211 |
| 2015-09-18 | 225 | 227 | 214 | 218 | 67,000 | 218 |
| 2015-09-17 | 233 | 233 | 220 | 224 | 66,800 | 224 |
| 2015-09-16 | 218 | 221 | 216 | 217 | 32,700 | 217 |
| 2015-09-15 | 225 | 225 | 217 | 219 | 34,000 | 219 |
| 2015-09-14 | 217 | 224 | 216 | 219 | 40,600 | 219 |
| 2015-09-11 | 210 | 222 | 210 | 219 | 93,900 | 219 |
| 2015-09-10 | 213 | 216 | 208 | 213 | 41,700 | 213 |
| 2015-09-09 | 206 | 219 | 205 | 214 | 78,100 | 214 |
| 2015-09-08 | 214 | 215 | 205 | 206 | 36,500 | 206 |
| 2015-09-07 | 215 | 218 | 208 | 213 | 21,100 | 213 |
| 2015-09-04 | 228 | 228 | 201 | 218 | 103,900 | 218 |
| 2015-09-03 | 218 | 228 | 217 | 224 | 92,200 | 224 |
| 2015-09-02 | 221 | 224 | 210 | 215 | 121,000 | 215 |
| 2015-09-01 | 241 | 241 | 227 | 228 | 92,300 | 228 |
| 2015-08-31 | 238 | 243 | 238 | 243 | 30,700 | 243 |
| 2015-08-28 | 232 | 242 | 232 | 238 | 78,400 | 238 |
| 2015-08-27 | 235 | 244 | 226 | 232 | 107,900 | 232 |
| 2015-08-26 | 232 | 235 | 229 | 233 | 121,600 | 233 |
| 2015-08-25 | 234 | 239 | 220 | 232 | 283,200 | 232 |
| 2015-08-24 | 240 | 246 | 235 | 236 | 281,100 | 236 |
| 2015-08-21 | 258 | 260 | 240 | 245 | 442,800 | 245 |
| 2015-08-20 | 264 | 274 | 260 | 266 | 477,500 | 266 |
| 2015-08-19 | 267 | 267 | 261 | 262 | 130,700 | 262 |
| 2015-08-18 | 258 | 272 | 258 | 267 | 467,700 | 267 |
| 2015-08-17 | 255 | 258 | 253 | 257 | 116,100 | 257 |
| 2015-08-14 | 258 | 258 | 253 | 257 | 109,000 | 257 |
| 2015-08-13 | 253 | 261 | 253 | 258 | 281,800 | 258 |
| 2015-08-12 | 257 | 285 | 255 | 265 | 789,900 | 265 |
| 2015-08-11 | 255 | 270 | 251 | 259 | 431,000 | 259 |
| 2015-08-10 | 250 | 268 | 250 | 263 | 284,500 | 263 |
| 2015-08-07 | 261 | 262 | 252 | 258 | 280,300 | 258 |
| 2015-08-06 | 254 | 256 | 248 | 250 | 240,800 | 250 |
| 2015-08-05 | 260 | 260 | 250 | 253 | 264,400 | 253 |
| 2015-08-04 | 262 | 270 | 255 | 259 | 248,000 | 259 |
| 2015-08-03 | 268 | 290 | 258 | 260 | 972,500 | 260 |
| 2015-07-31 | 282 | 282 | 257 | 260 | 846,600 | 260 |
| 2015-07-30 | 293 | 304 | 276 | 279 | 1,550,200 | 279 |
| 2015-07-29 | 306 | 320 | 285 | 288 | 2,341,000 | 288 |
| 2015-07-28 | 265 | 327 | 263 | 284 | 6,151,400 | 284 |
| 2015-07-27 | 267 | 347 | 267 | 286 | 11,360,000 | 286 |
| 2015-07-24 | 321 | 333 | 261 | 267 | 8,549,900 | 267 |
| 2015-07-23 | 280 | 320 | 253 | 320 | 23,454,400 | 320 |
| 2015-07-22 | 190 | 240 | 189 | 240 | 1,541,400 | 240 |
| 2015-07-21 | 188 | 190 | 188 | 190 | 56,800 | 190 |
| 2015-07-17 | 186 | 192 | 186 | 188 | 48,200 | 188 |
| 2015-07-16 | 185 | 187 | 184 | 185 | 13,900 | 185 |
| 2015-07-15 | 187 | 187 | 184 | 185 | 17,000 | 185 |
| 2015-07-14 | 188 | 188 | 184 | 186 | 33,500 | 186 |
| 2015-07-13 | 183 | 187 | 182 | 186 | 13,600 | 186 |
| 2015-07-10 | 182 | 183 | 181 | 183 | 11,900 | 183 |
| 2015-07-09 | 181 | 183 | 178 | 181 | 116,500 | 181 |
| 2015-07-08 | 185 | 185 | 182 | 182 | 24,500 | 182 |
| 2015-07-07 | 189 | 189 | 185 | 185 | 7,100 | 185 |
| 2015-07-06 | 187 | 187 | 184 | 184 | 15,400 | 184 |
| 2015-07-03 | 189 | 189 | 187 | 187 | 7,100 | 187 |
| 2015-07-02 | 188 | 189 | 188 | 189 | 20,800 | 189 |
| 2015-07-01 | 185 | 190 | 185 | 188 | 7,900 | 188 |
| 2015-06-30 | 183 | 186 | 183 | 186 | 22,700 | 186 |
| 2015-06-29 | 188 | 189 | 185 | 186 | 31,800 | 186 |
| 2015-06-26 | 193 | 194 | 190 | 191 | 35,800 | 191 |
| 2015-06-25 | 190 | 198 | 188 | 193 | 65,100 | 193 |
| 2015-06-24 | 190 | 193 | 188 | 188 | 70,700 | 188 |
| 2015-06-23 | 188 | 189 | 186 | 188 | 22,700 | 188 |
| 2015-06-22 | 186 | 187 | 185 | 186 | 14,800 | 186 |
| 2015-06-19 | 186 | 186 | 185 | 185 | 3,200 | 185 |
| 2015-06-18 | 186 | 186 | 185 | 185 | 19,000 | 185 |
| 2015-06-17 | 185 | 187 | 185 | 186 | 7,500 | 186 |
| 2015-06-16 | 187 | 188 | 185 | 185 | 36,500 | 185 |
| 2015-06-15 | 185 | 187 | 185 | 187 | 19,100 | 187 |
| 2015-06-12 | 186 | 187 | 185 | 185 | 36,600 | 185 |
| 2015-06-11 | 185 | 186 | 184 | 185 | 10,400 | 185 |
| 2015-06-10 | 183 | 186 | 183 | 183 | 12,400 | 183 |
| 2015-06-09 | 186 | 189 | 182 | 183 | 40,000 | 183 |
| 2015-06-08 | 187 | 189 | 186 | 186 | 23,700 | 186 |
| 2015-06-05 | 187 | 188 | 185 | 186 | 22,100 | 186 |
| 2015-06-04 | 188 | 190 | 187 | 187 | 10,400 | 187 |
| 2015-06-03 | 187 | 190 | 187 | 187 | 22,900 | 187 |
| 2015-06-02 | 187 | 187 | 185 | 186 | 20,200 | 186 |
| 2015-06-01 | 184 | 188 | 183 | 186 | 31,500 | 186 |
| 2015-05-29 | 184 | 185 | 184 | 185 | 29,600 | 185 |
| 2015-05-28 | 185 | 185 | 183 | 183 | 21,800 | 183 |
| 2015-05-27 | 183 | 185 | 183 | 185 | 9,500 | 185 |
| 2015-05-26 | 183 | 184 | 183 | 183 | 9,700 | 183 |
| 2015-05-25 | 182 | 184 | 181 | 183 | 26,400 | 183 |
| 2015-05-22 | 183 | 184 | 181 | 182 | 15,200 | 182 |
| 2015-05-21 | 184 | 185 | 182 | 182 | 18,800 | 182 |
| 2015-05-20 | 186 | 186 | 183 | 185 | 11,900 | 185 |
| 2015-05-19 | 184 | 186 | 184 | 185 | 41,400 | 185 |
| 2015-05-18 | 182 | 184 | 182 | 184 | 33,300 | 184 |
| 2015-05-15 | 182 | 183 | 182 | 182 | 12,100 | 182 |
| 2015-05-14 | 181 | 182 | 181 | 181 | 6,400 | 181 |
| 2015-05-13 | 182 | 184 | 181 | 181 | 17,200 | 181 |
| 2015-05-12 | 180 | 182 | 180 | 181 | 9,800 | 181 |
| 2015-05-11 | 183 | 183 | 181 | 181 | 6,600 | 181 |
| 2015-05-08 | 181 | 183 | 179 | 183 | 10,300 | 183 |
| 2015-05-07 | 181 | 181 | 180 | 180 | 15,900 | 180 |
| 2015-05-01 | 181 | 182 | 180 | 180 | 12,600 | 180 |
| 2015-04-30 | 183 | 183 | 181 | 181 | 22,600 | 181 |
| 2015-04-28 | 183 | 184 | 182 | 183 | 20,100 | 183 |
| 2015-04-27 | 183 | 183 | 182 | 182 | 14,500 | 182 |
| 2015-04-24 | 184 | 185 | 182 | 183 | 23,300 | 183 |
| 2015-04-23 | 184 | 186 | 183 | 184 | 51,500 | 184 |
| 2015-04-22 | 184 | 185 | 183 | 184 | 18,700 | 184 |
| 2015-04-21 | 184 | 185 | 183 | 184 | 7,300 | 184 |
| 2015-04-20 | 183 | 184 | 183 | 183 | 8,400 | 183 |
| 2015-04-17 | 184 | 184 | 182 | 183 | 32,800 | 183 |
| 2015-04-16 | 186 | 186 | 182 | 184 | 11,300 | 184 |
| 2015-04-15 | 183 | 185 | 182 | 185 | 22,700 | 185 |
| 2015-04-14 | 180 | 184 | 180 | 184 | 30,600 | 184 |
| 2015-04-13 | 183 | 185 | 183 | 185 | 3,200 | 185 |
| 2015-04-10 | 185 | 185 | 182 | 185 | 16,700 | 185 |
| 2015-04-09 | 186 | 186 | 183 | 184 | 15,400 | 184 |
| 2015-04-08 | 187 | 187 | 185 | 185 | 14,100 | 185 |
| 2015-04-07 | 184 | 187 | 183 | 186 | 17,000 | 186 |
| 2015-04-06 | 183 | 185 | 183 | 184 | 8,800 | 184 |
| 2015-04-03 | 184 | 185 | 184 | 185 | 11,400 | 185 |
| 2015-04-02 | 182 | 186 | 182 | 183 | 19,900 | 183 |
| 2015-04-01 | 180 | 182 | 180 | 182 | 20,200 | 182 |
| 2015-03-31 | 183 | 184 | 180 | 180 | 20,900 | 180 |
| 2015-03-30 | 182 | 183 | 181 | 181 | 15,000 | 181 |
| 2015-03-27 | 185 | 185 | 180 | 182 | 46,700 | 182 |
| 2015-03-26 | 189 | 190 | 188 | 188 | 56,300 | 188 |
| 2015-03-25 | 188 | 189 | 187 | 189 | 12,700 | 189 |
| 2015-03-24 | 186 | 188 | 186 | 188 | 13,100 | 188 |
| 2015-03-23 | 185 | 187 | 185 | 187 | 7,300 | 187 |
| 2015-03-20 | 186 | 188 | 186 | 186 | 11,500 | 186 |
| 2015-03-19 | 190 | 190 | 183 | 186 | 41,300 | 186 |
| 2015-03-18 | 187 | 190 | 187 | 190 | 21,600 | 190 |
| 2015-03-17 | 186 | 189 | 185 | 187 | 32,400 | 187 |
| 2015-03-16 | 185 | 187 | 184 | 187 | 20,100 | 187 |
| 2015-03-13 | 191 | 191 | 185 | 186 | 52,300 | 186 |
| 2015-03-12 | 187 | 190 | 186 | 190 | 71,700 | 190 |
| 2015-03-11 | 184 | 187 | 184 | 186 | 57,400 | 186 |
| 2015-03-10 | 185 | 185 | 184 | 184 | 28,200 | 184 |
| 2015-03-09 | 183 | 186 | 183 | 184 | 113,300 | 184 |
| 2015-03-06 | 184 | 184 | 183 | 183 | 27,500 | 183 |
| 2015-03-05 | 184 | 184 | 183 | 184 | 55,500 | 184 |
| 2015-03-04 | 183 | 184 | 183 | 183 | 21,000 | 183 |
| 2015-03-03 | 184 | 184 | 183 | 183 | 20,500 | 183 |
| 2015-03-02 | 183 | 184 | 183 | 183 | 22,600 | 183 |
| 2015-02-27 | 184 | 184 | 183 | 184 | 24,600 | 184 |
| 2015-02-26 | 183 | 184 | 182 | 184 | 16,100 | 184 |
| 2015-02-25 | 183 | 183 | 181 | 181 | 24,600 | 181 |
| 2015-02-24 | 182 | 183 | 181 | 182 | 21,000 | 182 |
| 2015-02-23 | 184 | 184 | 181 | 182 | 17,800 | 182 |
| 2015-02-20 | 185 | 185 | 180 | 184 | 39,000 | 184 |
| 2015-02-19 | 184 | 185 | 183 | 185 | 16,800 | 185 |
| 2015-02-18 | 182 | 185 | 182 | 184 | 48,800 | 184 |
| 2015-02-17 | 181 | 182 | 179 | 182 | 18,400 | 182 |
| 2015-02-16 | 181 | 181 | 179 | 181 | 9,900 | 181 |
| 2015-02-13 | 181 | 181 | 179 | 179 | 9,900 | 179 |
| 2015-02-12 | 179 | 181 | 178 | 180 | 40,100 | 180 |
| 2015-02-10 | 178 | 179 | 177 | 179 | 12,100 | 179 |
| 2015-02-09 | 178 | 179 | 177 | 178 | 14,200 | 178 |
| 2015-02-06 | 178 | 179 | 178 | 178 | 6,100 | 178 |
| 2015-02-05 | 179 | 179 | 178 | 179 | 18,800 | 179 |
| 2015-02-04 | 177 | 178 | 177 | 178 | 10,000 | 178 |
| 2015-02-03 | 179 | 179 | 176 | 177 | 12,700 | 177 |
| 2015-02-02 | 178 | 179 | 177 | 178 | 6,000 | 178 |
| 2015-01-30 | 179 | 179 | 178 | 179 | 4,600 | 179 |
| 2015-01-29 | 178 | 178 | 176 | 178 | 14,400 | 178 |
| 2015-01-28 | 179 | 179 | 176 | 178 | 81,200 | 178 |
| 2015-01-27 | 179 | 180 | 178 | 180 | 11,100 | 180 |
| 2015-01-26 | 179 | 180 | 179 | 179 | 2,800 | 179 |
| 2015-01-23 | 179 | 179 | 178 | 179 | 8,100 | 179 |
| 2015-01-22 | 178 | 179 | 178 | 179 | 4,300 | 179 |
| 2015-01-21 | 179 | 179 | 178 | 178 | 21,900 | 178 |
| 2015-01-20 | 177 | 179 | 177 | 179 | 7,100 | 179 |
| 2015-01-19 | 176 | 177 | 176 | 177 | 6,700 | 177 |
| 2015-01-16 | 176 | 177 | 175 | 175 | 18,000 | 175 |
| 2015-01-15 | 177 | 178 | 177 | 178 | 3,500 | 178 |
| 2015-01-14 | 176 | 177 | 176 | 176 | 8,800 | 176 |
| 2015-01-13 | 177 | 177 | 176 | 176 | 11,200 | 176 |
| 2015-01-09 | 178 | 178 | 176 | 178 | 27,200 | 178 |
| 2015-01-08 | 176 | 179 | 176 | 178 | 7,000 | 178 |
| 2015-01-07 | 176 | 178 | 175 | 177 | 11,300 | 177 |
| 2015-01-06 | 180 | 180 | 176 | 176 | 17,200 | 176 |
| 2015-01-05 | 181 | 181 | 180 | 180 | 23,900 | 180 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
