9930 北沢産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	273	275	271	274	64,500	274
2023-12-28	270	277	270	275	49,700	275
2023-12-27	271	273	270	272	55,200	272
2023-12-26	270	274	268	268	64,700	268
2023-12-25	270	272	265	270	135,400	270
2023-12-22	269	274	268	271	52,600	271
2023-12-21	272	278	269	270	57,300	270
2023-12-20	274	280	274	276	55,300	276
2023-12-19	271	275	269	275	50,700	275
2023-12-18	273	273	268	269	64,200	269
2023-12-15	265	274	265	274	84,400	274
2023-12-14	272	273	266	267	107,400	267
2023-12-13	267	274	267	271	47,100	271
2023-12-12	272	274	268	269	72,900	269
2023-12-11	266	273	266	271	81,900	271
2023-12-08	267	271	261	264	138,600	264
2023-12-07	279	279	270	270	51,500	270
2023-12-06	273	281	273	279	58,700	279
2023-12-05	280	281	273	273	81,400	273
2023-12-04	280	283	276	281	74,900	281
2023-12-01	284	287	280	280	77,000	280
2023-11-30	291	291	278	280	152,000	280
2023-11-29	289	297	289	293	124,000	293
2023-11-28	287	291	286	289	74,400	289
2023-11-27	289	292	287	291	63,800	291
2023-11-24	288	293	282	289	169,800	289
2023-11-22	286	294	286	289	74,000	289
2023-11-21	290	295	285	292	119,200	292
2023-11-20	292	292	286	287	119,700	287
2023-11-17	285	292	281	292	191,600	292
2023-11-16	274	281	271	281	161,200	281
2023-11-15	276	278	269	273	157,600	273
2023-11-14	280	283	272	276	155,300	276
2023-11-13	265	281	260	278	296,200	278
2023-11-10	263	267	257	263	182,700	263
2023-11-09	266	271	257	268	470,600	268
2023-11-08	269	269	258	261	167,800	261
2023-11-07	269	269	262	265	126,500	265
2023-11-06	264	268	261	268	120,500	268
2023-11-02	263	266	258	261	115,900	261
2023-11-01	264	267	261	262	146,500	262
2023-10-31	258	262	254	262	86,500	262
2023-10-30	264	266	258	259	128,000	259
2023-10-27	259	267	259	265	111,900	265
2023-10-26	265	268	257	259	91,300	259
2023-10-25	261	271	261	265	100,800	265
2023-10-24	256	265	253	264	197,400	264
2023-10-23	261	268	255	258	123,800	258
2023-10-20	260	267	256	266	129,600	266
2023-10-19	261	267	257	265	148,200	265
2023-10-18	270	270	261	267	194,300	267
2023-10-17	260	272	259	269	394,900	269
2023-10-16	255	260	251	256	374,100	256
2023-10-13	268	272	250	256	946,300	256
2023-10-12	275	284	268	276	579,400	276
2023-10-11	340	347	276	282	1,766,100	282
2023-10-10	371	375	336	339	632,100	339
2023-10-06	347	366	342	366	623,900	366
2023-10-05	330	353	330	347	218,600	347
2023-10-04	330	339	326	326	88,700	326
2023-10-03	334	339	331	333	106,600	333
2023-10-02	330	339	328	334	127,300	334
2023-09-29	331	338	326	327	78,400	327
2023-09-28	337	340	328	330	105,500	330
2023-09-27	350	350	331	337	193,000	337
2023-09-26	340	355	338	352	268,100	352
2023-09-25	330	338	327	337	95,400	337
2023-09-22	313	335	313	326	167,000	326
2023-09-21	310	326	307	318	173,400	318
2023-09-20	313	315	307	311	92,200	311
2023-09-19	317	317	311	313	72,400	313
2023-09-15	322	324	317	318	50,600	318
2023-09-14	318	332	318	322	123,900	322
2023-09-13	321	322	313	314	88,100	314
2023-09-12	324	332	317	320	91,800	320
2023-09-11	321	328	321	322	51,000	322
2023-09-08	323	329	323	328	52,100	328
2023-09-07	330	332	321	326	113,500	326
2023-09-06	325	337	324	329	74,800	329
2023-09-05	328	331	324	330	65,100	330
2023-09-04	325	329	321	327	55,500	327
2023-09-01	335	335	322	327	106,100	327
2023-08-31	321	340	319	332	225,800	332
2023-08-30	323	323	316	317	46,300	317
2023-08-29	318	322	318	319	21,700	319
2023-08-28	314	320	313	318	39,600	318
2023-08-25	312	316	309	312	34,200	312
2023-08-24	317	318	314	315	23,000	315
2023-08-23	309	319	309	317	70,500	317
2023-08-22	317	318	310	311	40,300	311
2023-08-21	310	320	310	316	102,500	316
2023-08-18	312	314	312	315	32,600	315
2023-08-17	312	313	306	312	64,700	312
2023-08-16	307	312	306	309	32,900	309
2023-08-15	305	312	303	307	78,700	307
2023-08-14	318	321	306	306	115,600	306
2023-08-10	318	318	309	316	78,500	316
2023-08-09	322	322	308	314	111,800	314
2023-08-08	329	329	316	319	71,300	319
2023-08-07	317	328	312	324	65,400	324
2023-08-04	321	324	316	317	51,100	317
2023-08-03	321	329	318	324	68,800	324
2023-08-02	333	333	323	324	114,600	324
2023-08-01	345	345	333	335	53,700	335
2023-07-31	338	346	337	342	62,100	342
2023-07-28	345	345	333	336	225,000	336
2023-07-27	342	347	341	344	33,000	344
2023-07-26	342	348	339	344	77,000	344
2023-07-25	343	346	336	342	70,800	342
2023-07-24	348	349	338	341	113,200	341
2023-07-21	354	354	338	341	182,400	341
2023-07-20	337	358	332	354	332,200	354
2023-07-19	326	344	322	340	280,800	340
2023-07-18	331	336	319	320	160,900	320
2023-07-14	329	340	327	331	170,700	331
2023-07-13	334	336	305	324	708,100	324
2023-07-12	350	354	337	339	282,400	339
2023-07-11	370	370	350	350	144,600	350
2023-07-10	371	372	360	366	135,300	366
2023-07-07	356	373	351	369	142,500	369
2023-07-06	354	363	350	358	162,100	358
2023-07-05	360	367	356	357	193,300	357
2023-07-04	370	373	354	355	363,800	355
2023-07-03	389	390	376	377	130,700	377
2023-06-30	371	394	371	388	239,200	388
2023-06-29	410	421	372	376	775,700	376
2023-06-28	441	445	411	414	549,900	414
2023-06-27	433	441	422	440	338,000	440
2023-06-26	428	439	418	438	305,800	438
2023-06-23	422	437	417	427	292,400	427
2023-06-22	418	424	412	421	277,700	421
2023-06-21	436	446	416	417	552,200	417
2023-06-20	448	448	425	436	631,700	436
2023-06-19	417	439	414	439	725,000	439
2023-06-16	402	420	393	417	445,400	417
2023-06-15	381	403	377	402	254,600	402
2023-06-14	387	389	376	379	144,000	379
2023-06-13	380	392	380	383	177,700	383
2023-06-12	382	389	378	379	180,200	379
2023-06-09	377	381	369	381	142,900	381
2023-06-08	368	379	365	372	147,000	372
2023-06-07	361	380	360	374	232,700	374
2023-06-06	355	360	343	360	214,600	360
2023-06-05	360	365	357	357	193,000	357
2023-06-02	353	363	351	360	157,800	360
2023-06-01	347	352	344	348	128,400	348
2023-05-31	348	357	343	351	132,100	351
2023-05-30	349	356	344	348	109,600	348
2023-05-29	367	371	348	351	194,500	351
2023-05-26	356	372	355	362	237,100	362
2023-05-25	355	362	345	356	350,900	356
2023-05-24	363	378	353	355	378,800	355
2023-05-23	363	373	356	364	388,400	364
2023-05-22	403	403	370	371	520,400	371
2023-05-19	420	431	404	404	387,200	404
2023-05-18	405	426	405	422	382,100	422
2023-05-17	392	404	382	401	431,000	401
2023-05-16	423	429	382	392	879,700	392
2023-05-15	435	447	416	437	579,900	437
2023-05-12	481	482	434	450	1,123,000	450
2023-05-11	475	477	462	473	446,000	473
2023-05-10	483	489	471	473	394,700	473
2023-05-09	464	484	455	484	594,000	484
2023-05-08	480	503	464	464	856,100	464
2023-05-02	483	497	471	477	1,238,300	477
2023-05-01	459	483	450	477	1,012,300	477
2023-04-28	435	454	431	452	383,900	452
2023-04-27	429	446	426	432	364,100	432
2023-04-26	420	438	419	431	491,400	431
2023-04-25	437	451	427	428	490,800	428
2023-04-24	434	443	422	434	600,500	434
2023-04-21	420	447	414	442	754,300	442
2023-04-20	407	424	400	416	487,800	416
2023-04-19	402	415	393	400	427,000	400
2023-04-18	382	403	375	401	316,700	401
2023-04-17	387	390	372	382	364,900	382
2023-04-14	370	387	363	387	383,000	387
2023-04-13	354	370	351	369	265,000	369
2023-04-12	356	357	346	352	179,100	352
2023-04-11	356	361	347	352	234,200	352
2023-04-10	318	353	318	352	419,900	352
2023-04-07	318	331	316	316	109,700	316
2023-04-06	319	321	314	318	112,500	318
2023-04-05	327	329	319	319	174,400	319
2023-04-04	330	340	326	330	155,500	330
2023-04-03	335	344	329	330	161,600	330
2023-03-31	305	338	305	334	361,900	334
2023-03-30	293	305	291	305	89,400	305
2023-03-29	282	298	282	294	139,000	294
2023-03-28	281	286	275	282	113,900	282
2023-03-27	285	288	280	283	78,000	283
2023-03-24	292	292	280	281	127,900	281
2023-03-23	299	299	288	299	70,600	299
2023-03-22	300	304	297	299	48,000	299
2023-03-20	321	328	288	295	330,100	295
2023-03-17	336	342	320	327	149,000	327
2023-03-16	325	340	323	333	141,300	333
2023-03-15	345	353	327	333	365,300	333
2023-03-14	347	348	334	340	143,700	340
2023-03-13	313	348	310	348	333,100	348
2023-03-10	312	324	311	318	73,700	318
2023-03-09	320	328	314	314	115,400	314
2023-03-08	321	334	317	324	300,100	324
2023-03-07	307	327	300	322	709,200	322
2023-03-06	278	318	278	305	876,700	305
2023-03-03	270	275	268	275	50,000	275
2023-03-02	269	273	268	269	26,200	269
2023-03-01	272	273	269	270	15,300	270
2023-02-28	271	274	269	271	25,200	271
2023-02-27	277	278	270	271	30,800	271
2023-02-24	263	278	263	278	40,900	278
2023-02-22	262	265	262	263	29,100	263
2023-02-21	266	266	263	264	10,800	264
2023-02-20	270	272	264	267	89,800	267
2023-02-17	261	270	258	270	65,500	270
2023-02-16	257	260	257	260	16,900	260
2023-02-15	260	260	256	257	59,300	257
2023-02-14	260	262	259	261	72,600	261
2023-02-13	233	265	233	262	324,900	262
2023-02-10	233	234	232	232	27,700	232
2023-02-09	233	235	232	233	22,300	233
2023-02-08	236	237	234	235	7,000	235
2023-02-07	234	236	231	234	19,700	234
2023-02-06	234	238	232	236	68,400	236
2023-02-03	225	233	225	231	77,500	231
2023-02-02	222	227	222	225	30,400	225
2023-02-01	223	224	221	222	22,800	222
2023-01-31	223	223	218	219	39,500	219
2023-01-30	223	225	221	221	88,200	221
2023-01-27	221	223	220	222	24,600	222
2023-01-26	221	222	218	222	21,800	222
2023-01-25	216	222	215	221	39,000	221
2023-01-24	222	222	215	215	41,000	215
2023-01-23	212	223	210	222	74,600	222
2023-01-20	209	215	208	213	43,800	213
2023-01-19	197	211	197	209	103,200	209
2023-01-18	190	197	190	197	66,400	197
2023-01-17	190	192	189	189	16,100	189
2023-01-16	190	193	189	189	38,800	189
2023-01-13	189	190	189	190	10,800	190
2023-01-12	191	191	189	189	18,600	189
2023-01-11	190	192	190	190	11,100	190
2023-01-10	192	192	191	191	4,900	191
2023-01-06	191	192	190	190	5,400	190
2023-01-05	191	192	191	191	8,000	191
2023-01-04	192	193	191	192	10,000	192

分割・併合履歴： [1992-12-25]1株→1.11株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30