9930 北沢産業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 295 | 297 | 293 | 293 | 41,800 | 293 |
| 2017-12-28 | 297 | 298 | 293 | 293 | 49,900 | 293 |
| 2017-12-27 | 289 | 299 | 288 | 297 | 73,300 | 297 |
| 2017-12-26 | 288 | 292 | 288 | 290 | 73,000 | 290 |
| 2017-12-25 | 291 | 294 | 290 | 291 | 85,700 | 291 |
| 2017-12-22 | 292 | 299 | 292 | 293 | 129,200 | 293 |
| 2017-12-21 | 293 | 295 | 290 | 293 | 56,700 | 293 |
| 2017-12-20 | 293 | 295 | 291 | 293 | 42,700 | 293 |
| 2017-12-19 | 295 | 295 | 290 | 290 | 54,300 | 290 |
| 2017-12-18 | 296 | 297 | 293 | 293 | 82,000 | 293 |
| 2017-12-15 | 300 | 302 | 291 | 295 | 181,200 | 295 |
| 2017-12-14 | 288 | 296 | 287 | 295 | 104,100 | 295 |
| 2017-12-13 | 288 | 290 | 288 | 288 | 41,300 | 288 |
| 2017-12-12 | 291 | 292 | 287 | 289 | 75,300 | 289 |
| 2017-12-11 | 289 | 291 | 286 | 290 | 58,200 | 290 |
| 2017-12-08 | 292 | 297 | 289 | 289 | 114,700 | 289 |
| 2017-12-07 | 290 | 300 | 290 | 293 | 133,200 | 293 |
| 2017-12-06 | 300 | 305 | 289 | 289 | 225,300 | 289 |
| 2017-12-05 | 292 | 295 | 286 | 293 | 152,200 | 293 |
| 2017-12-04 | 290 | 295 | 288 | 292 | 90,400 | 292 |
| 2017-12-01 | 287 | 297 | 285 | 292 | 183,600 | 292 |
| 2017-11-30 | 293 | 295 | 285 | 287 | 92,900 | 287 |
| 2017-11-29 | 288 | 296 | 285 | 295 | 167,200 | 295 |
| 2017-11-28 | 286 | 287 | 279 | 284 | 198,000 | 284 |
| 2017-11-27 | 295 | 301 | 288 | 289 | 280,500 | 289 |
| 2017-11-24 | 300 | 319 | 295 | 297 | 784,200 | 297 |
| 2017-11-22 | 298 | 308 | 291 | 295 | 470,600 | 295 |
| 2017-11-21 | 291 | 311 | 282 | 302 | 840,700 | 302 |
| 2017-11-20 | 292 | 299 | 282 | 288 | 843,200 | 288 |
| 2017-11-17 | 270 | 317 | 270 | 292 | 3,795,600 | 292 |
| 2017-11-16 | 262 | 272 | 262 | 265 | 211,500 | 265 |
| 2017-11-15 | 275 | 275 | 266 | 270 | 385,400 | 270 |
| 2017-11-13 | 260 | 273 | 252 | 265 | 983,000 | 265 |
| 2017-11-10 | 245 | 263 | 239 | 249 | 1,316,700 | 249 |
| 2017-11-09 | 239 | 242 | 234 | 237 | 216,300 | 237 |
| 2017-11-08 | 233 | 237 | 232 | 233 | 38,000 | 233 |
| 2017-11-07 | 232 | 234 | 229 | 233 | 41,200 | 233 |
| 2017-11-06 | 236 | 236 | 232 | 232 | 32,100 | 232 |
| 2017-11-02 | 238 | 238 | 234 | 236 | 81,500 | 236 |
| 2017-11-01 | 233 | 237 | 233 | 237 | 88,500 | 237 |
| 2017-10-31 | 235 | 235 | 230 | 233 | 64,000 | 233 |
| 2017-10-30 | 232 | 232 | 229 | 232 | 99,300 | 232 |
| 2017-10-27 | 231 | 232 | 228 | 230 | 47,500 | 230 |
| 2017-10-26 | 229 | 231 | 228 | 231 | 41,800 | 231 |
| 2017-10-25 | 230 | 232 | 227 | 229 | 81,800 | 229 |
| 2017-10-24 | 224 | 232 | 223 | 229 | 155,500 | 229 |
| 2017-10-23 | 221 | 224 | 220 | 223 | 46,200 | 223 |
| 2017-10-20 | 225 | 225 | 220 | 220 | 86,900 | 220 |
| 2017-10-19 | 225 | 225 | 222 | 224 | 101,400 | 224 |
| 2017-10-18 | 228 | 229 | 226 | 226 | 67,200 | 226 |
| 2017-10-17 | 230 | 231 | 228 | 229 | 53,700 | 229 |
| 2017-10-16 | 230 | 231 | 228 | 228 | 117,400 | 228 |
| 2017-10-13 | 232 | 232 | 229 | 230 | 64,500 | 230 |
| 2017-10-12 | 229 | 232 | 227 | 229 | 78,200 | 229 |
| 2017-10-11 | 231 | 231 | 226 | 229 | 95,300 | 229 |
| 2017-10-10 | 227 | 230 | 224 | 229 | 91,700 | 229 |
| 2017-10-06 | 230 | 230 | 226 | 227 | 102,800 | 227 |
| 2017-10-05 | 238 | 238 | 224 | 227 | 350,900 | 227 |
| 2017-10-04 | 238 | 239 | 234 | 239 | 254,500 | 239 |
| 2017-10-03 | 234 | 245 | 233 | 234 | 479,600 | 234 |
| 2017-10-02 | 237 | 241 | 231 | 236 | 698,600 | 236 |
| 2017-09-29 | 222 | 266 | 222 | 235 | 5,060,100 | 235 |
| 2017-09-28 | 216 | 216 | 211 | 215 | 64,800 | 215 |
| 2017-09-27 | 212 | 216 | 212 | 216 | 27,200 | 216 |
| 2017-09-26 | 214 | 214 | 212 | 214 | 23,900 | 214 |
| 2017-09-25 | 212 | 214 | 210 | 214 | 25,300 | 214 |
| 2017-09-22 | 212 | 212 | 209 | 211 | 38,900 | 211 |
| 2017-09-21 | 215 | 216 | 211 | 213 | 47,700 | 213 |
| 2017-09-20 | 212 | 214 | 211 | 214 | 53,300 | 214 |
| 2017-09-19 | 211 | 213 | 208 | 211 | 74,200 | 211 |
| 2017-09-15 | 210 | 211 | 209 | 211 | 17,100 | 211 |
| 2017-09-14 | 211 | 214 | 208 | 210 | 59,800 | 210 |
| 2017-09-13 | 208 | 213 | 206 | 212 | 78,900 | 212 |
| 2017-09-12 | 208 | 209 | 207 | 208 | 42,400 | 208 |
| 2017-09-11 | 207 | 208 | 205 | 207 | 35,500 | 207 |
| 2017-09-08 | 206 | 208 | 206 | 206 | 31,800 | 206 |
| 2017-09-07 | 207 | 207 | 205 | 206 | 16,300 | 206 |
| 2017-09-06 | 206 | 206 | 204 | 205 | 21,800 | 205 |
| 2017-09-05 | 206 | 207 | 206 | 207 | 43,200 | 207 |
| 2017-09-04 | 207 | 208 | 205 | 205 | 27,100 | 205 |
| 2017-09-01 | 209 | 209 | 205 | 209 | 28,400 | 209 |
| 2017-08-31 | 208 | 208 | 207 | 208 | 18,900 | 208 |
| 2017-08-30 | 208 | 208 | 206 | 208 | 21,900 | 208 |
| 2017-08-29 | 206 | 206 | 204 | 206 | 14,500 | 206 |
| 2017-08-28 | 207 | 207 | 206 | 206 | 24,800 | 206 |
| 2017-08-25 | 207 | 207 | 206 | 207 | 25,000 | 207 |
| 2017-08-24 | 206 | 208 | 206 | 207 | 9,800 | 207 |
| 2017-08-23 | 207 | 208 | 205 | 206 | 53,700 | 206 |
| 2017-08-22 | 206 | 207 | 203 | 206 | 46,600 | 206 |
| 2017-08-21 | 205 | 208 | 205 | 207 | 53,900 | 207 |
| 2017-08-18 | 213 | 213 | 206 | 207 | 139,000 | 207 |
| 2017-08-17 | 217 | 218 | 213 | 214 | 70,800 | 214 |
| 2017-08-16 | 219 | 219 | 215 | 215 | 170,700 | 215 |
| 2017-08-15 | 209 | 218 | 209 | 216 | 159,500 | 216 |
| 2017-08-14 | 201 | 211 | 200 | 210 | 91,000 | 210 |
| 2017-08-10 | 205 | 207 | 202 | 207 | 43,700 | 207 |
| 2017-08-09 | 210 | 210 | 205 | 205 | 82,800 | 205 |
| 2017-08-08 | 211 | 212 | 209 | 211 | 33,200 | 211 |
| 2017-08-07 | 210 | 211 | 210 | 211 | 54,200 | 211 |
| 2017-08-04 | 207 | 209 | 206 | 209 | 39,600 | 209 |
| 2017-08-03 | 209 | 210 | 207 | 208 | 27,600 | 208 |
| 2017-08-02 | 207 | 210 | 206 | 209 | 81,100 | 209 |
| 2017-08-01 | 207 | 209 | 206 | 208 | 51,500 | 208 |
| 2017-07-31 | 208 | 209 | 206 | 207 | 49,000 | 207 |
| 2017-07-28 | 207 | 209 | 205 | 206 | 89,900 | 206 |
| 2017-07-27 | 211 | 212 | 208 | 208 | 113,400 | 208 |
| 2017-07-26 | 205 | 210 | 205 | 210 | 190,600 | 210 |
| 2017-07-25 | 203 | 205 | 200 | 205 | 190,700 | 205 |
| 2017-07-24 | 200 | 203 | 199 | 203 | 70,900 | 203 |
| 2017-07-21 | 200 | 202 | 198 | 201 | 49,400 | 201 |
| 2017-07-20 | 200 | 201 | 199 | 201 | 25,500 | 201 |
| 2017-07-19 | 199 | 200 | 199 | 199 | 34,400 | 199 |
| 2017-07-18 | 201 | 202 | 199 | 200 | 93,400 | 200 |
| 2017-07-14 | 201 | 201 | 200 | 200 | 27,700 | 200 |
| 2017-07-13 | 203 | 203 | 199 | 202 | 74,100 | 202 |
| 2017-07-12 | 203 | 204 | 202 | 203 | 16,400 | 203 |
| 2017-07-11 | 202 | 204 | 202 | 203 | 17,600 | 203 |
| 2017-07-10 | 202 | 205 | 201 | 203 | 52,200 | 203 |
| 2017-07-07 | 203 | 204 | 202 | 202 | 28,200 | 202 |
| 2017-07-06 | 202 | 204 | 202 | 203 | 20,100 | 203 |
| 2017-07-05 | 202 | 204 | 202 | 202 | 17,100 | 202 |
| 2017-07-04 | 203 | 205 | 202 | 203 | 30,200 | 203 |
| 2017-07-03 | 204 | 205 | 203 | 203 | 27,800 | 203 |
| 2017-06-30 | 202 | 206 | 192 | 204 | 114,900 | 204 |
| 2017-06-29 | 204 | 204 | 202 | 202 | 8,400 | 202 |
| 2017-06-28 | 203 | 204 | 203 | 203 | 24,900 | 203 |
| 2017-06-27 | 202 | 203 | 202 | 202 | 5,300 | 202 |
| 2017-06-26 | 203 | 203 | 202 | 202 | 13,900 | 202 |
| 2017-06-23 | 200 | 204 | 200 | 203 | 12,000 | 203 |
| 2017-06-22 | 201 | 203 | 199 | 202 | 19,400 | 202 |
| 2017-06-21 | 202 | 203 | 201 | 202 | 19,400 | 202 |
| 2017-06-20 | 202 | 204 | 201 | 202 | 53,400 | 202 |
| 2017-06-19 | 199 | 202 | 199 | 202 | 43,700 | 202 |
| 2017-06-16 | 198 | 200 | 198 | 199 | 17,900 | 199 |
| 2017-06-15 | 199 | 202 | 198 | 198 | 41,500 | 198 |
| 2017-06-14 | 199 | 200 | 199 | 199 | 20,900 | 199 |
| 2017-06-13 | 197 | 200 | 197 | 198 | 20,200 | 198 |
| 2017-06-12 | 196 | 201 | 196 | 200 | 32,700 | 200 |
| 2017-06-09 | 195 | 199 | 195 | 198 | 36,500 | 198 |
| 2017-06-08 | 196 | 198 | 195 | 195 | 17,800 | 195 |
| 2017-06-07 | 196 | 197 | 195 | 196 | 26,200 | 196 |
| 2017-06-06 | 199 | 199 | 196 | 196 | 49,600 | 196 |
| 2017-06-05 | 203 | 203 | 199 | 199 | 27,500 | 199 |
| 2017-06-02 | 201 | 203 | 198 | 202 | 36,900 | 202 |
| 2017-06-01 | 202 | 202 | 198 | 198 | 76,900 | 198 |
| 2017-05-31 | 205 | 205 | 202 | 202 | 64,400 | 202 |
| 2017-05-30 | 204 | 206 | 204 | 205 | 50,900 | 205 |
| 2017-05-29 | 203 | 207 | 203 | 204 | 74,600 | 204 |
| 2017-05-26 | 201 | 203 | 201 | 201 | 6,500 | 201 |
| 2017-05-25 | 203 | 204 | 201 | 201 | 48,300 | 201 |
| 2017-05-24 | 201 | 204 | 200 | 202 | 17,000 | 202 |
| 2017-05-23 | 199 | 201 | 197 | 201 | 75,300 | 201 |
| 2017-05-22 | 203 | 203 | 199 | 199 | 23,300 | 199 |
| 2017-05-19 | 201 | 204 | 200 | 203 | 14,100 | 203 |
| 2017-05-18 | 199 | 202 | 196 | 202 | 32,800 | 202 |
| 2017-05-17 | 200 | 201 | 198 | 199 | 39,600 | 199 |
| 2017-05-16 | 202 | 204 | 198 | 199 | 64,100 | 199 |
| 2017-05-15 | 211 | 211 | 201 | 201 | 53,100 | 201 |
| 2017-05-12 | 212 | 215 | 207 | 207 | 110,200 | 207 |
| 2017-05-11 | 218 | 220 | 217 | 220 | 20,100 | 220 |
| 2017-05-10 | 221 | 222 | 218 | 218 | 24,100 | 218 |
| 2017-05-09 | 215 | 221 | 215 | 221 | 51,400 | 221 |
| 2017-05-08 | 214 | 218 | 214 | 218 | 17,600 | 218 |
| 2017-05-02 | 211 | 215 | 211 | 214 | 14,200 | 214 |
| 2017-05-01 | 209 | 213 | 208 | 212 | 17,100 | 212 |
| 2017-04-28 | 209 | 212 | 208 | 208 | 33,500 | 208 |
| 2017-04-27 | 207 | 209 | 207 | 208 | 21,700 | 208 |
| 2017-04-26 | 206 | 208 | 206 | 207 | 7,100 | 207 |
| 2017-04-25 | 203 | 208 | 203 | 206 | 19,800 | 206 |
| 2017-04-24 | 204 | 204 | 201 | 203 | 12,200 | 203 |
| 2017-04-21 | 200 | 204 | 200 | 204 | 17,500 | 204 |
| 2017-04-20 | 200 | 204 | 197 | 201 | 28,800 | 201 |
| 2017-04-19 | 201 | 204 | 200 | 201 | 25,300 | 201 |
| 2017-04-18 | 204 | 206 | 202 | 203 | 10,300 | 203 |
| 2017-04-17 | 201 | 202 | 199 | 202 | 15,700 | 202 |
| 2017-04-14 | 195 | 201 | 195 | 201 | 19,700 | 201 |
| 2017-04-13 | 200 | 203 | 198 | 200 | 25,600 | 200 |
| 2017-04-12 | 201 | 207 | 201 | 203 | 26,500 | 203 |
| 2017-04-11 | 204 | 205 | 204 | 204 | 6,000 | 204 |
| 2017-04-10 | 200 | 207 | 200 | 205 | 28,400 | 205 |
| 2017-04-07 | 197 | 204 | 197 | 202 | 25,400 | 202 |
| 2017-04-06 | 203 | 203 | 197 | 198 | 40,600 | 198 |
| 2017-04-05 | 205 | 209 | 204 | 205 | 21,100 | 205 |
| 2017-04-04 | 212 | 212 | 205 | 209 | 34,600 | 209 |
| 2017-04-03 | 216 | 217 | 211 | 213 | 48,300 | 213 |
| 2017-03-31 | 222 | 222 | 216 | 216 | 41,200 | 216 |
| 2017-03-30 | 218 | 223 | 216 | 223 | 25,600 | 223 |
| 2017-03-29 | 217 | 219 | 216 | 218 | 16,200 | 218 |
| 2017-03-28 | 218 | 220 | 217 | 220 | 18,100 | 220 |
| 2017-03-27 | 219 | 220 | 216 | 218 | 38,600 | 218 |
| 2017-03-24 | 220 | 220 | 216 | 219 | 16,400 | 219 |
| 2017-03-23 | 221 | 221 | 218 | 218 | 27,600 | 218 |
| 2017-03-22 | 222 | 223 | 221 | 221 | 25,300 | 221 |
| 2017-03-21 | 223 | 225 | 223 | 223 | 33,600 | 223 |
| 2017-03-17 | 223 | 225 | 223 | 223 | 43,500 | 223 |
| 2017-03-16 | 224 | 224 | 221 | 224 | 76,900 | 224 |
| 2017-03-15 | 226 | 227 | 224 | 225 | 71,300 | 225 |
| 2017-03-14 | 227 | 227 | 223 | 225 | 99,300 | 225 |
| 2017-03-13 | 219 | 226 | 218 | 225 | 199,700 | 225 |
| 2017-03-10 | 220 | 220 | 218 | 219 | 34,500 | 219 |
| 2017-03-09 | 217 | 219 | 217 | 218 | 31,900 | 218 |
| 2017-03-08 | 217 | 219 | 216 | 218 | 51,600 | 218 |
| 2017-03-07 | 215 | 217 | 215 | 217 | 31,000 | 217 |
| 2017-03-06 | 217 | 217 | 216 | 216 | 18,100 | 216 |
| 2017-03-03 | 216 | 219 | 216 | 217 | 44,500 | 217 |
| 2017-03-02 | 220 | 220 | 217 | 218 | 33,700 | 218 |
| 2017-03-01 | 218 | 219 | 217 | 219 | 24,000 | 219 |
| 2017-02-28 | 216 | 218 | 215 | 217 | 36,200 | 217 |
| 2017-02-27 | 219 | 219 | 217 | 217 | 24,300 | 217 |
| 2017-02-24 | 217 | 220 | 217 | 219 | 31,300 | 219 |
| 2017-02-23 | 219 | 219 | 218 | 219 | 14,500 | 219 |
| 2017-02-22 | 220 | 220 | 218 | 219 | 24,000 | 219 |
| 2017-02-21 | 219 | 220 | 218 | 220 | 34,900 | 220 |
| 2017-02-20 | 217 | 219 | 217 | 219 | 49,300 | 219 |
| 2017-02-17 | 218 | 218 | 216 | 217 | 32,600 | 217 |
| 2017-02-16 | 216 | 219 | 216 | 217 | 71,600 | 217 |
| 2017-02-15 | 217 | 218 | 215 | 216 | 43,200 | 216 |
| 2017-02-14 | 215 | 217 | 214 | 216 | 38,200 | 216 |
| 2017-02-13 | 220 | 220 | 212 | 214 | 136,800 | 214 |
| 2017-02-10 | 222 | 223 | 217 | 220 | 93,400 | 220 |
| 2017-02-09 | 221 | 222 | 220 | 221 | 71,300 | 221 |
| 2017-02-08 | 220 | 222 | 219 | 221 | 65,300 | 221 |
| 2017-02-07 | 223 | 225 | 219 | 221 | 212,300 | 221 |
| 2017-02-06 | 211 | 220 | 211 | 219 | 168,800 | 219 |
| 2017-02-03 | 211 | 212 | 208 | 210 | 145,000 | 210 |
| 2017-02-02 | 212 | 213 | 208 | 209 | 117,700 | 209 |
| 2017-02-01 | 211 | 214 | 210 | 211 | 159,800 | 211 |
| 2017-01-31 | 205 | 212 | 205 | 212 | 135,100 | 212 |
| 2017-01-30 | 207 | 210 | 206 | 206 | 91,400 | 206 |
| 2017-01-27 | 202 | 207 | 202 | 207 | 93,200 | 207 |
| 2017-01-26 | 201 | 203 | 201 | 201 | 33,500 | 201 |
| 2017-01-25 | 200 | 202 | 199 | 199 | 53,700 | 199 |
| 2017-01-24 | 204 | 204 | 198 | 200 | 63,500 | 200 |
| 2017-01-23 | 204 | 204 | 202 | 204 | 19,400 | 204 |
| 2017-01-20 | 203 | 203 | 200 | 201 | 22,400 | 201 |
| 2017-01-19 | 199 | 201 | 198 | 201 | 26,900 | 201 |
| 2017-01-18 | 199 | 200 | 196 | 198 | 46,500 | 198 |
| 2017-01-17 | 201 | 201 | 196 | 199 | 128,900 | 199 |
| 2017-01-16 | 209 | 209 | 202 | 202 | 70,200 | 202 |
| 2017-01-13 | 202 | 204 | 201 | 203 | 91,500 | 203 |
| 2017-01-12 | 208 | 208 | 203 | 205 | 245,100 | 205 |
| 2017-01-11 | 210 | 238 | 210 | 211 | 1,663,600 | 211 |
| 2017-01-10 | 195 | 204 | 193 | 203 | 233,300 | 203 |
| 2017-01-06 | 192 | 195 | 192 | 194 | 26,800 | 194 |
| 2017-01-05 | 195 | 195 | 192 | 194 | 43,700 | 194 |
| 2017-01-04 | 191 | 194 | 190 | 194 | 81,600 | 194 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
