9930 北沢産業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 193 | 195 | 192 | 193 | 14,000 | 193 |
| 2022-12-29 | 195 | 195 | 192 | 195 | 14,400 | 195 |
| 2022-12-28 | 189 | 195 | 187 | 194 | 62,500 | 194 |
| 2022-12-27 | 190 | 192 | 185 | 187 | 67,100 | 187 |
| 2022-12-26 | 189 | 191 | 189 | 190 | 8,800 | 190 |
| 2022-12-23 | 190 | 191 | 189 | 189 | 21,200 | 189 |
| 2022-12-22 | 191 | 191 | 190 | 190 | 16,800 | 190 |
| 2022-12-21 | 191 | 191 | 190 | 190 | 20,900 | 190 |
| 2022-12-20 | 199 | 199 | 191 | 191 | 41,500 | 191 |
| 2022-12-19 | 201 | 201 | 197 | 199 | 19,800 | 199 |
| 2022-12-16 | 206 | 206 | 201 | 201 | 9,000 | 201 |
| 2022-12-15 | 199 | 206 | 199 | 204 | 49,600 | 204 |
| 2022-12-14 | 199 | 207 | 196 | 207 | 50,000 | 207 |
| 2022-12-13 | 194 | 202 | 192 | 198 | 29,300 | 198 |
| 2022-12-12 | 193 | 194 | 192 | 192 | 10,800 | 192 |
| 2022-12-09 | 194 | 198 | 193 | 194 | 16,500 | 194 |
| 2022-12-08 | 200 | 200 | 195 | 197 | 19,800 | 197 |
| 2022-12-07 | 197 | 201 | 194 | 199 | 58,700 | 199 |
| 2022-12-06 | 194 | 194 | 191 | 191 | 26,600 | 191 |
| 2022-12-05 | 194 | 198 | 190 | 194 | 58,900 | 194 |
| 2022-12-02 | 198 | 200 | 194 | 194 | 20,600 | 194 |
| 2022-12-01 | 207 | 207 | 199 | 202 | 34,400 | 202 |
| 2022-11-30 | 206 | 206 | 204 | 205 | 7,100 | 205 |
| 2022-11-29 | 207 | 207 | 203 | 206 | 17,000 | 206 |
| 2022-11-28 | 205 | 207 | 205 | 207 | 8,600 | 207 |
| 2022-11-25 | 204 | 207 | 200 | 205 | 17,800 | 205 |
| 2022-11-24 | 199 | 204 | 199 | 204 | 25,100 | 204 |
| 2022-11-22 | 197 | 198 | 197 | 198 | 8,100 | 198 |
| 2022-11-21 | 199 | 199 | 196 | 196 | 12,100 | 196 |
| 2022-11-18 | 196 | 199 | 196 | 198 | 15,200 | 198 |
| 2022-11-17 | 193 | 196 | 193 | 196 | 4,600 | 196 |
| 2022-11-16 | 194 | 195 | 193 | 193 | 12,000 | 193 |
| 2022-11-15 | 191 | 195 | 191 | 194 | 10,200 | 194 |
| 2022-11-14 | 192 | 192 | 191 | 191 | 5,600 | 191 |
| 2022-11-11 | 189 | 193 | 189 | 193 | 15,300 | 193 |
| 2022-11-10 | 191 | 191 | 188 | 188 | 13,800 | 188 |
| 2022-11-09 | 191 | 191 | 190 | 191 | 4,000 | 191 |
| 2022-11-08 | 189 | 191 | 189 | 191 | 13,300 | 191 |
| 2022-11-07 | 188 | 188 | 187 | 188 | 5,900 | 188 |
| 2022-11-04 | 187 | 188 | 186 | 186 | 35,500 | 186 |
| 2022-11-02 | 188 | 189 | 188 | 188 | 12,100 | 188 |
| 2022-11-01 | 190 | 191 | 189 | 189 | 26,800 | 189 |
| 2022-10-31 | 191 | 192 | 188 | 188 | 25,100 | 188 |
| 2022-10-28 | 191 | 194 | 189 | 189 | 87,100 | 189 |
| 2022-10-27 | 194 | 195 | 193 | 193 | 14,900 | 193 |
| 2022-10-26 | 196 | 199 | 195 | 195 | 22,100 | 195 |
| 2022-10-25 | 199 | 199 | 197 | 197 | 10,900 | 197 |
| 2022-10-24 | 202 | 202 | 196 | 198 | 21,900 | 198 |
| 2022-10-21 | 195 | 202 | 195 | 200 | 35,000 | 200 |
| 2022-10-20 | 197 | 198 | 194 | 194 | 20,200 | 194 |
| 2022-10-19 | 195 | 197 | 194 | 197 | 14,000 | 197 |
| 2022-10-18 | 193 | 195 | 192 | 194 | 15,000 | 194 |
| 2022-10-17 | 191 | 193 | 191 | 191 | 11,100 | 191 |
| 2022-10-14 | 194 | 194 | 191 | 193 | 22,300 | 193 |
| 2022-10-13 | 196 | 197 | 191 | 192 | 33,400 | 192 |
| 2022-10-12 | 196 | 197 | 196 | 197 | 6,300 | 197 |
| 2022-10-11 | 198 | 198 | 196 | 196 | 12,100 | 196 |
| 2022-10-07 | 198 | 199 | 196 | 196 | 22,200 | 196 |
| 2022-10-06 | 199 | 200 | 196 | 200 | 23,200 | 200 |
| 2022-10-05 | 201 | 203 | 197 | 200 | 19,000 | 200 |
| 2022-10-04 | 197 | 201 | 197 | 201 | 12,600 | 201 |
| 2022-10-03 | 197 | 198 | 196 | 198 | 8,100 | 198 |
| 2022-09-30 | 202 | 204 | 200 | 200 | 19,300 | 200 |
| 2022-09-29 | 206 | 209 | 204 | 208 | 24,600 | 208 |
| 2022-09-28 | 209 | 211 | 201 | 205 | 31,200 | 205 |
| 2022-09-27 | 206 | 211 | 206 | 209 | 12,400 | 209 |
| 2022-09-26 | 207 | 209 | 205 | 205 | 22,500 | 205 |
| 2022-09-22 | 210 | 210 | 207 | 207 | 22,000 | 207 |
| 2022-09-21 | 215 | 217 | 208 | 209 | 35,800 | 209 |
| 2022-09-20 | 218 | 218 | 215 | 215 | 20,000 | 215 |
| 2022-09-16 | 219 | 219 | 214 | 215 | 19,000 | 215 |
| 2022-09-15 | 218 | 224 | 215 | 219 | 37,100 | 219 |
| 2022-09-14 | 213 | 220 | 213 | 216 | 31,000 | 216 |
| 2022-09-13 | 222 | 232 | 221 | 222 | 73,600 | 222 |
| 2022-09-12 | 219 | 222 | 217 | 222 | 25,500 | 222 |
| 2022-09-09 | 218 | 218 | 214 | 217 | 20,300 | 217 |
| 2022-09-08 | 211 | 218 | 211 | 216 | 21,200 | 216 |
| 2022-09-07 | 216 | 216 | 210 | 213 | 27,700 | 213 |
| 2022-09-06 | 218 | 219 | 215 | 217 | 32,400 | 217 |
| 2022-09-05 | 207 | 218 | 207 | 218 | 63,000 | 218 |
| 2022-09-02 | 210 | 215 | 209 | 215 | 28,100 | 215 |
| 2022-09-01 | 215 | 215 | 203 | 211 | 51,000 | 211 |
| 2022-08-31 | 211 | 215 | 211 | 215 | 17,900 | 215 |
| 2022-08-30 | 210 | 213 | 209 | 213 | 28,100 | 213 |
| 2022-08-29 | 204 | 210 | 203 | 209 | 33,200 | 209 |
| 2022-08-26 | 205 | 207 | 202 | 206 | 41,000 | 206 |
| 2022-08-25 | 203 | 205 | 202 | 205 | 14,800 | 205 |
| 2022-08-24 | 202 | 204 | 198 | 202 | 32,900 | 202 |
| 2022-08-23 | 199 | 203 | 199 | 200 | 27,600 | 200 |
| 2022-08-22 | 203 | 204 | 200 | 201 | 109,400 | 201 |
| 2022-08-19 | 201 | 203 | 201 | 203 | 16,800 | 203 |
| 2022-08-18 | 199 | 201 | 199 | 199 | 38,900 | 199 |
| 2022-08-17 | 197 | 199 | 197 | 199 | 33,700 | 199 |
| 2022-08-16 | 197 | 198 | 196 | 196 | 17,300 | 196 |
| 2022-08-15 | 196 | 198 | 195 | 198 | 16,800 | 198 |
| 2022-08-12 | 197 | 198 | 194 | 197 | 46,500 | 197 |
| 2022-08-10 | 196 | 197 | 194 | 197 | 16,200 | 197 |
| 2022-08-09 | 196 | 198 | 193 | 197 | 36,300 | 197 |
| 2022-08-08 | 195 | 198 | 192 | 197 | 39,100 | 197 |
| 2022-08-05 | 190 | 196 | 189 | 195 | 47,600 | 195 |
| 2022-08-04 | 195 | 196 | 189 | 191 | 86,000 | 191 |
| 2022-08-03 | 203 | 204 | 190 | 193 | 151,500 | 193 |
| 2022-08-02 | 205 | 206 | 201 | 203 | 17,500 | 203 |
| 2022-08-01 | 206 | 207 | 203 | 205 | 28,800 | 205 |
| 2022-07-29 | 204 | 207 | 203 | 207 | 18,500 | 207 |
| 2022-07-28 | 204 | 205 | 202 | 203 | 37,600 | 203 |
| 2022-07-27 | 203 | 205 | 203 | 204 | 17,100 | 204 |
| 2022-07-26 | 201 | 203 | 201 | 203 | 10,100 | 203 |
| 2022-07-25 | 198 | 209 | 198 | 201 | 33,100 | 201 |
| 2022-07-22 | 200 | 200 | 198 | 198 | 54,900 | 198 |
| 2022-07-21 | 200 | 202 | 200 | 202 | 20,300 | 202 |
| 2022-07-20 | 199 | 200 | 199 | 199 | 14,200 | 199 |
| 2022-07-19 | 199 | 199 | 197 | 198 | 19,400 | 198 |
| 2022-07-15 | 201 | 201 | 194 | 196 | 62,100 | 196 |
| 2022-07-14 | 202 | 203 | 201 | 201 | 12,000 | 201 |
| 2022-07-13 | 201 | 203 | 201 | 201 | 7,500 | 201 |
| 2022-07-12 | 204 | 204 | 201 | 201 | 13,100 | 201 |
| 2022-07-11 | 201 | 205 | 200 | 203 | 40,700 | 203 |
| 2022-07-08 | 201 | 204 | 201 | 201 | 14,500 | 201 |
| 2022-07-07 | 203 | 203 | 201 | 201 | 14,200 | 201 |
| 2022-07-06 | 205 | 205 | 202 | 202 | 9,100 | 202 |
| 2022-07-05 | 204 | 208 | 204 | 204 | 11,500 | 204 |
| 2022-07-04 | 206 | 206 | 204 | 206 | 10,900 | 206 |
| 2022-07-01 | 204 | 206 | 203 | 203 | 17,000 | 203 |
| 2022-06-30 | 212 | 212 | 204 | 204 | 60,800 | 204 |
| 2022-06-29 | 215 | 218 | 210 | 210 | 70,900 | 210 |
| 2022-06-28 | 215 | 215 | 214 | 215 | 4,200 | 215 |
| 2022-06-27 | 214 | 215 | 213 | 214 | 5,300 | 214 |
| 2022-06-24 | 214 | 215 | 213 | 213 | 4,100 | 213 |
| 2022-06-23 | 213 | 215 | 213 | 214 | 6,900 | 214 |
| 2022-06-22 | 214 | 216 | 213 | 215 | 6,400 | 215 |
| 2022-06-21 | 212 | 213 | 211 | 213 | 12,000 | 213 |
| 2022-06-20 | 211 | 211 | 210 | 210 | 12,100 | 210 |
| 2022-06-17 | 210 | 211 | 210 | 210 | 19,400 | 210 |
| 2022-06-16 | 212 | 212 | 210 | 210 | 10,000 | 210 |
| 2022-06-15 | 211 | 212 | 210 | 210 | 12,900 | 210 |
| 2022-06-14 | 214 | 214 | 210 | 210 | 16,000 | 210 |
| 2022-06-13 | 216 | 217 | 214 | 214 | 8,600 | 214 |
| 2022-06-10 | 217 | 218 | 216 | 217 | 18,100 | 217 |
| 2022-06-09 | 218 | 220 | 216 | 220 | 6,400 | 220 |
| 2022-06-08 | 220 | 220 | 217 | 218 | 9,400 | 218 |
| 2022-06-07 | 217 | 218 | 216 | 216 | 10,400 | 216 |
| 2022-06-06 | 217 | 217 | 215 | 216 | 9,300 | 216 |
| 2022-06-03 | 215 | 216 | 215 | 216 | 4,700 | 216 |
| 2022-06-02 | 215 | 216 | 215 | 215 | 17,800 | 215 |
| 2022-06-01 | 214 | 215 | 213 | 215 | 10,500 | 215 |
| 2022-05-31 | 214 | 214 | 211 | 213 | 16,100 | 213 |
| 2022-05-30 | 215 | 217 | 211 | 211 | 75,300 | 211 |
| 2022-05-27 | 223 | 223 | 206 | 219 | 89,800 | 219 |
| 2022-05-26 | 223 | 225 | 220 | 220 | 15,000 | 220 |
| 2022-05-25 | 230 | 230 | 220 | 222 | 14,500 | 222 |
| 2022-05-24 | 236 | 236 | 228 | 231 | 5,700 | 231 |
| 2022-05-23 | 236 | 237 | 233 | 237 | 11,400 | 237 |
| 2022-05-20 | 228 | 236 | 228 | 236 | 13,900 | 236 |
| 2022-05-19 | 224 | 229 | 222 | 228 | 7,500 | 228 |
| 2022-05-18 | 228 | 229 | 227 | 229 | 10,500 | 229 |
| 2022-05-17 | 220 | 228 | 220 | 228 | 10,800 | 228 |
| 2022-05-16 | 224 | 224 | 218 | 218 | 6,100 | 218 |
| 2022-05-13 | 212 | 219 | 212 | 219 | 13,900 | 219 |
| 2022-05-12 | 215 | 215 | 213 | 213 | 6,200 | 213 |
| 2022-05-11 | 218 | 219 | 217 | 218 | 8,400 | 218 |
| 2022-05-10 | 211 | 221 | 210 | 221 | 16,300 | 221 |
| 2022-05-09 | 213 | 213 | 211 | 211 | 13,500 | 211 |
| 2022-05-06 | 210 | 215 | 210 | 214 | 12,100 | 214 |
| 2022-05-02 | 212 | 214 | 212 | 213 | 11,500 | 213 |
| 2022-04-28 | 212 | 229 | 210 | 214 | 58,700 | 214 |
| 2022-04-27 | 212 | 249 | 210 | 210 | 223,500 | 210 |
| 2022-04-26 | 211 | 212 | 210 | 212 | 10,400 | 212 |
| 2022-04-25 | 212 | 212 | 210 | 210 | 8,600 | 210 |
| 2022-04-22 | 214 | 216 | 214 | 214 | 5,800 | 214 |
| 2022-04-21 | 214 | 217 | 214 | 217 | 10,300 | 217 |
| 2022-04-20 | 215 | 215 | 214 | 214 | 5,600 | 214 |
| 2022-04-19 | 213 | 214 | 212 | 213 | 6,800 | 213 |
| 2022-04-18 | 215 | 216 | 212 | 212 | 14,800 | 212 |
| 2022-04-15 | 215 | 215 | 212 | 215 | 3,500 | 215 |
| 2022-04-14 | 214 | 216 | 214 | 216 | 3,300 | 216 |
| 2022-04-13 | 210 | 214 | 210 | 213 | 10,200 | 213 |
| 2022-04-12 | 215 | 215 | 210 | 210 | 17,200 | 210 |
| 2022-04-11 | 220 | 222 | 213 | 213 | 30,900 | 213 |
| 2022-04-08 | 228 | 228 | 221 | 222 | 19,900 | 222 |
| 2022-04-07 | 232 | 232 | 227 | 228 | 10,100 | 228 |
| 2022-04-06 | 231 | 233 | 231 | 233 | 15,600 | 233 |
| 2022-04-05 | 238 | 238 | 233 | 234 | 7,900 | 234 |
| 2022-04-04 | 238 | 238 | 231 | 234 | 7,300 | 234 |
| 2022-04-01 | 233 | 238 | 231 | 238 | 28,600 | 238 |
| 2022-03-31 | 238 | 238 | 235 | 235 | 15,700 | 235 |
| 2022-03-30 | 240 | 242 | 235 | 236 | 27,300 | 236 |
| 2022-03-29 | 245 | 246 | 238 | 246 | 15,700 | 246 |
| 2022-03-28 | 238 | 246 | 238 | 245 | 16,800 | 245 |
| 2022-03-25 | 245 | 245 | 238 | 238 | 4,400 | 238 |
| 2022-03-24 | 245 | 245 | 239 | 239 | 7,400 | 239 |
| 2022-03-23 | 243 | 245 | 241 | 244 | 33,500 | 244 |
| 2022-03-22 | 241 | 257 | 239 | 242 | 86,600 | 242 |
| 2022-03-18 | 224 | 234 | 224 | 234 | 30,600 | 234 |
| 2022-03-17 | 221 | 224 | 221 | 224 | 9,400 | 224 |
| 2022-03-16 | 220 | 221 | 218 | 221 | 12,300 | 221 |
| 2022-03-15 | 217 | 220 | 217 | 220 | 7,900 | 220 |
| 2022-03-14 | 218 | 220 | 217 | 220 | 21,200 | 220 |
| 2022-03-11 | 223 | 225 | 217 | 217 | 25,600 | 217 |
| 2022-03-10 | 222 | 231 | 222 | 231 | 11,200 | 231 |
| 2022-03-09 | 223 | 223 | 222 | 222 | 5,400 | 222 |
| 2022-03-08 | 224 | 227 | 222 | 224 | 14,800 | 224 |
| 2022-03-07 | 228 | 228 | 224 | 224 | 7,000 | 224 |
| 2022-03-04 | 228 | 228 | 225 | 225 | 11,800 | 225 |
| 2022-03-03 | 228 | 228 | 226 | 228 | 5,400 | 228 |
| 2022-03-02 | 225 | 228 | 225 | 226 | 5,900 | 226 |
| 2022-03-01 | 228 | 229 | 227 | 227 | 13,500 | 227 |
| 2022-02-28 | 226 | 230 | 227 | 229 | 3,000 | 229 |
| 2022-02-25 | 226 | 230 | 227 | 229 | 3,000 | 229 |
| 2022-02-24 | 226 | 228 | 225 | 228 | 5,500 | 228 |
| 2022-02-22 | 226 | 228 | 226 | 226 | 6,000 | 226 |
| 2022-02-21 | 232 | 232 | 230 | 231 | 3,900 | 231 |
| 2022-02-18 | 229 | 232 | 229 | 232 | 16,300 | 232 |
| 2022-02-17 | 228 | 229 | 228 | 229 | 2,600 | 229 |
| 2022-02-16 | 230 | 230 | 229 | 230 | 6,900 | 230 |
| 2022-02-15 | 230 | 230 | 229 | 230 | 7,900 | 230 |
| 2022-02-14 | 226 | 231 | 225 | 230 | 16,900 | 230 |
| 2022-02-10 | 231 | 231 | 229 | 230 | 9,700 | 230 |
| 2022-02-09 | 229 | 229 | 227 | 228 | 9,600 | 228 |
| 2022-02-08 | 227 | 231 | 227 | 229 | 3,400 | 229 |
| 2022-02-07 | 227 | 228 | 227 | 227 | 3,600 | 227 |
| 2022-02-04 | 228 | 230 | 227 | 228 | 5,500 | 228 |
| 2022-02-03 | 228 | 228 | 227 | 227 | 2,700 | 227 |
| 2022-02-02 | 224 | 229 | 224 | 227 | 6,900 | 227 |
| 2022-02-01 | 231 | 231 | 226 | 226 | 12,300 | 226 |
| 2022-01-31 | 227 | 231 | 227 | 231 | 3,200 | 231 |
| 2022-01-28 | 226 | 227 | 225 | 227 | 6,600 | 227 |
| 2022-01-27 | 232 | 232 | 224 | 224 | 16,000 | 224 |
| 2022-01-26 | 230 | 232 | 230 | 230 | 3,700 | 230 |
| 2022-01-25 | 231 | 233 | 230 | 230 | 6,600 | 230 |
| 2022-01-24 | 230 | 233 | 230 | 233 | 5,300 | 233 |
| 2022-01-21 | 229 | 232 | 229 | 231 | 5,300 | 231 |
| 2022-01-20 | 231 | 233 | 231 | 231 | 4,100 | 231 |
| 2022-01-19 | 235 | 237 | 230 | 230 | 13,500 | 230 |
| 2022-01-18 | 235 | 236 | 235 | 235 | 7,000 | 235 |
| 2022-01-17 | 234 | 235 | 234 | 235 | 3,700 | 235 |
| 2022-01-14 | 233 | 234 | 231 | 234 | 6,500 | 234 |
| 2022-01-13 | 231 | 233 | 231 | 231 | 9,300 | 231 |
| 2022-01-12 | 231 | 231 | 228 | 231 | 13,000 | 231 |
| 2022-01-11 | 233 | 233 | 229 | 229 | 19,600 | 229 |
| 2022-01-07 | 233 | 234 | 231 | 231 | 15,100 | 231 |
| 2022-01-06 | 235 | 235 | 233 | 233 | 13,100 | 233 |
| 2022-01-05 | 239 | 239 | 235 | 236 | 8,500 | 236 |
| 2022-01-04 | 241 | 241 | 236 | 238 | 32,900 | 238 |
分割・併合履歴 ： [1992-12-25]1株→1.11株
