北沢産業(9930)の株価時系列情報
北沢産業(9930)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 165 | 166 | 164 | 166 | 3,500 |
| 2008/12/29 | 155 | 164 | 155 | 164 | 15,000 |
| 2008/12/26 | 155 | 156 | 155 | 155 | 2,000 |
| 2008/12/25 | 151 | 156 | 151 | 155 | 7,500 |
| 2008/12/24 | 159 | 160 | 156 | 156 | 12,000 |
| 2008/12/22 | 153 | 158 | 153 | 158 | 8,500 |
| 2008/12/19 | 152 | 152 | 152 | 152 | 6,000 |
| 2008/12/18 | 149 | 154 | 149 | 151 | 66,500 |
| 2008/12/17 | 150 | 150 | 144 | 149 | 6,000 |
| 2008/12/16 | 145 | 150 | 142 | 150 | 15,000 |
| 2008/12/15 | 136 | 145 | 136 | 145 | 85,000 |
| 2008/12/12 | 153 | 159 | 138 | 144 | 44,500 |
| 2008/12/11 | 145 | 147 | 140 | 146 | 12,500 |
| 2008/12/10 | 139 | 144 | 138 | 144 | 7,500 |
| 2008/12/09 | 143 | 144 | 143 | 144 | 10,500 |
| 2008/12/08 | 138 | 143 | 138 | 143 | 34,000 |
| 2008/12/05 | 131 | 138 | 127 | 138 | 9,500 |
| 2008/12/04 | 130 | 136 | 128 | 133 | 15,000 |
| 2008/12/03 | 128 | 139 | 128 | 131 | 37,500 |
| 2008/12/02 | 139 | 143 | 125 | 143 | 10,500 |
| 2008/12/01 | 145 | 145 | 138 | 140 | 6,000 |
| 2008/11/28 | 141 | 144 | 141 | 141 | 14,000 |
| 2008/11/27 | 146 | 146 | 139 | 141 | 20,500 |
| 2008/11/26 | 134 | 135 | 134 | 134 | 7,500 |
| 2008/11/25 | 138 | 138 | 129 | 134 | 21,000 |
| 2008/11/21 | 129 | 135 | 126 | 133 | 56,000 |
| 2008/11/20 | 154 | 155 | 154 | 154 | 17,000 |
| 2008/11/19 | 151 | 154 | 150 | 154 | 15,500 |
| 2008/11/18 | 155 | 155 | 148 | 150 | 6,500 |
| 2008/11/17 | 150 | 150 | 148 | 148 | 3,500 |
| 2008/11/14 | 156 | 156 | 148 | 150 | 3,500 |
| 2008/11/13 | 147 | 148 | 145 | 148 | 2,500 |
| 2008/11/12 | 151 | 153 | 147 | 149 | 6,000 |
| 2008/11/11 | 158 | 163 | 150 | 156 | 4,500 |
| 2008/11/10 | 159 | 163 | 151 | 151 | 11,500 |
| 2008/11/07 | 159 | 159 | 156 | 157 | 3,500 |
| 2008/11/06 | 160 | 179 | 159 | 161 | 10,000 |
| 2008/11/05 | 160 | 162 | 160 | 160 | 15,500 |
| 2008/11/04 | 137 | 150 | 136 | 150 | 28,500 |
| 2008/10/31 | 131 | 136 | 130 | 136 | 12,500 |
| 2008/10/30 | 132 | 139 | 122 | 136 | 29,000 |
| 2008/10/29 | 134 | 134 | 124 | 129 | 16,000 |
| 2008/10/28 | 111 | 114 | 111 | 114 | 7,000 |
| 2008/10/27 | 123 | 124 | 119 | 121 | 20,000 |
| 2008/10/24 | 125 | 125 | 122 | 123 | 7,500 |
| 2008/10/23 | 135 | 135 | 124 | 134 | 13,000 |
| 2008/10/22 | 140 | 140 | 138 | 138 | 10,000 |
| 2008/10/21 | 138 | 138 | 135 | 138 | 13,000 |
| 2008/10/20 | 125 | 132 | 125 | 132 | 8,500 |
| 2008/10/17 | 127 | 127 | 123 | 124 | 10,000 |
| 2008/10/16 | 123 | 123 | 109 | 121 | 27,500 |
| 2008/10/15 | 133 | 133 | 123 | 124 | 29,500 |
| 2008/10/14 | 126 | 134 | 125 | 134 | 76,000 |
| 2008/10/10 | 121 | 125 | 119 | 123 | 22,500 |
| 2008/10/09 | 124 | 130 | 121 | 123 | 39,500 |
| 2008/10/08 | 157 | 157 | 137 | 139 | 14,000 |
| 2008/10/07 | 123 | 170 | 123 | 170 | 37,000 |
| 2008/10/06 | 167 | 167 | 155 | 158 | 15,000 |
| 2008/10/03 | 165 | 169 | 165 | 169 | 13,500 |
| 2008/10/02 | 174 | 174 | 170 | 173 | 6,000 |
| 2008/10/01 | 177 | 180 | 166 | 173 | 9,000 |
| 2008/09/30 | 170 | 173 | 164 | 172 | 17,000 |
| 2008/09/29 | 186 | 186 | 176 | 179 | 24,000 |
| 2008/09/26 | 171 | 176 | 171 | 172 | 24,000 |
| 2008/09/25 | 166 | 173 | 166 | 171 | 6,500 |
| 2008/09/24 | 175 | 180 | 175 | 178 | 11,000 |
| 2008/09/22 | 178 | 182 | 178 | 178 | 8,500 |
| 2008/09/19 | 180 | 180 | 178 | 178 | 14,500 |
| 2008/09/18 | 170 | 176 | 170 | 175 | 13,500 |
| 2008/09/17 | 170 | 170 | 168 | 170 | 10,500 |
| 2008/09/16 | 165 | 172 | 165 | 171 | 12,500 |
| 2008/09/12 | 175 | 177 | 175 | 177 | 20,500 |
| 2008/09/11 | 170 | 178 | 170 | 176 | 9,000 |
| 2008/09/10 | 166 | 175 | 166 | 174 | 8,000 |
| 2008/09/09 | 177 | 177 | 170 | 172 | 6,500 |
| 2008/09/08 | 172 | 183 | 172 | 177 | 12,000 |
| 2008/09/05 | 178 | 178 | 162 | 173 | 23,500 |
| 2008/09/04 | 173 | 175 | 171 | 175 | 24,000 |
| 2008/09/03 | 183 | 184 | 179 | 182 | 21,000 |
| 2008/09/02 | 190 | 190 | 185 | 185 | 8,000 |
| 2008/09/01 | 191 | 191 | 186 | 189 | 7,500 |
| 2008/08/29 | 189 | 194 | 189 | 193 | 16,000 |
| 2008/08/28 | 189 | 189 | 189 | 189 | 9,500 |
| 2008/08/27 | 190 | 196 | 188 | 189 | 13,000 |
| 2008/08/26 | 184 | 185 | 184 | 185 | 8,000 |
| 2008/08/25 | 188 | 188 | 180 | 184 | 31,000 |
| 2008/08/22 | 172 | 173 | 172 | 173 | 6,000 |
| 2008/08/21 | 168 | 172 | 167 | 172 | 10,000 |
| 2008/08/20 | 170 | 170 | 164 | 166 | 21,500 |
| 2008/08/19 | 176 | 176 | 168 | 170 | 17,000 |
| 2008/08/18 | 179 | 182 | 178 | 178 | 40,000 |
| 2008/08/15 | 179 | 183 | 178 | 179 | 14,000 |
| 2008/08/14 | 183 | 183 | 179 | 179 | 11,000 |
| 2008/08/13 | 192 | 197 | 188 | 188 | 26,500 |
| 2008/08/12 | 204 | 204 | 197 | 197 | 6,000 |
| 2008/08/11 | 203 | 206 | 195 | 204 | 12,000 |
| 2008/08/08 | 200 | 209 | 200 | 203 | 10,500 |
| 2008/08/07 | 207 | 207 | 206 | 207 | 11,500 |
| 2008/08/06 | 211 | 216 | 208 | 210 | 11,500 |
| 2008/08/05 | 212 | 213 | 211 | 211 | 7,500 |
| 2008/08/04 | 210 | 214 | 210 | 213 | 7,500 |
| 2008/08/01 | 219 | 219 | 215 | 215 | 10,500 |
| 2008/07/31 | 219 | 220 | 218 | 220 | 12,500 |
| 2008/07/30 | 216 | 219 | 216 | 219 | 11,500 |
| 2008/07/29 | 217 | 217 | 216 | 216 | 18,000 |
| 2008/07/28 | 220 | 220 | 216 | 216 | 4,000 |
| 2008/07/25 | 227 | 228 | 213 | 215 | 20,500 |
| 2008/07/24 | 231 | 231 | 224 | 224 | 10,000 |
| 2008/07/23 | 214 | 216 | 212 | 216 | 9,000 |
| 2008/07/22 | 214 | 214 | 211 | 212 | 6,000 |
| 2008/07/18 | 215 | 215 | 211 | 211 | 47,500 |
| 2008/07/17 | 214 | 215 | 210 | 212 | 22,000 |
| 2008/07/16 | 217 | 218 | 214 | 214 | 10,500 |
| 2008/07/15 | 215 | 218 | 215 | 217 | 10,000 |
| 2008/07/14 | 215 | 219 | 215 | 218 | 15,000 |
| 2008/07/11 | 215 | 218 | 215 | 217 | 10,500 |
| 2008/07/10 | 220 | 220 | 217 | 218 | 10,500 |
| 2008/07/09 | 222 | 224 | 220 | 220 | 11,500 |
| 2008/07/08 | 225 | 225 | 219 | 221 | 7,000 |
| 2008/07/07 | 226 | 226 | 217 | 220 | 29,500 |
| 2008/07/04 | 220 | 222 | 220 | 221 | 13,000 |
| 2008/07/03 | 225 | 225 | 222 | 225 | 16,000 |
| 2008/07/02 | 226 | 228 | 220 | 220 | 28,500 |
| 2008/07/01 | 226 | 231 | 226 | 231 | 22,000 |
| 2008/06/30 | 228 | 233 | 226 | 226 | 24,000 |
| 2008/06/27 | 234 | 235 | 229 | 233 | 39,000 |
| 2008/06/26 | 238 | 238 | 233 | 234 | 13,500 |
| 2008/06/25 | 231 | 233 | 230 | 233 | 13,000 |
| 2008/06/24 | 230 | 235 | 230 | 230 | 7,500 |
| 2008/06/23 | 228 | 242 | 228 | 234 | 15,500 |
| 2008/06/20 | 239 | 239 | 237 | 238 | 35,000 |
| 2008/06/19 | 236 | 253 | 236 | 237 | 49,000 |
| 2008/06/18 | 232 | 236 | 232 | 235 | 21,500 |
| 2008/06/17 | 245 | 245 | 228 | 231 | 59,000 |
| 2008/06/16 | 250 | 250 | 240 | 240 | 41,500 |
| 2008/06/13 | 250 | 251 | 244 | 246 | 46,500 |
| 2008/06/12 | 257 | 257 | 252 | 255 | 34,500 |
| 2008/06/11 | 252 | 260 | 252 | 255 | 17,000 |
| 2008/06/10 | 254 | 260 | 250 | 253 | 14,000 |
| 2008/06/09 | 263 | 264 | 254 | 254 | 54,500 |
| 2008/06/06 | 248 | 285 | 248 | 263 | 121,500 |
| 2008/06/05 | 250 | 250 | 248 | 249 | 5,500 |
| 2008/06/04 | 250 | 250 | 241 | 247 | 33,000 |
| 2008/06/03 | 247 | 249 | 247 | 247 | 27,000 |
| 2008/06/02 | 250 | 251 | 247 | 249 | 10,500 |
| 2008/05/30 | 250 | 251 | 250 | 251 | 9,500 |
| 2008/05/29 | 250 | 250 | 247 | 249 | 16,000 |
| 2008/05/28 | 251 | 251 | 247 | 248 | 17,500 |
| 2008/05/27 | 249 | 250 | 249 | 250 | 14,000 |
| 2008/05/26 | 252 | 252 | 248 | 249 | 24,500 |
| 2008/05/23 | 246 | 251 | 246 | 248 | 14,500 |
| 2008/05/22 | 248 | 248 | 246 | 247 | 27,500 |
| 2008/05/21 | 247 | 248 | 246 | 248 | 18,500 |
| 2008/05/20 | 246 | 249 | 246 | 248 | 37,500 |
| 2008/05/19 | 250 | 250 | 246 | 248 | 41,000 |
| 2008/05/16 | 248 | 249 | 247 | 247 | 25,500 |
| 2008/05/15 | 248 | 248 | 246 | 247 | 31,000 |
| 2008/05/14 | 245 | 250 | 244 | 245 | 51,000 |
| 2008/05/13 | 251 | 252 | 243 | 243 | 55,500 |
| 2008/05/12 | 257 | 258 | 249 | 250 | 56,500 |
| 2008/05/09 | 257 | 261 | 254 | 255 | 50,500 |
| 2008/05/08 | 259 | 259 | 250 | 254 | 59,500 |
| 2008/05/07 | 265 | 266 | 250 | 254 | 51,000 |
| 2008/05/02 | 267 | 267 | 255 | 260 | 39,000 |
| 2008/05/01 | 260 | 264 | 260 | 262 | 6,000 |
| 2008/04/30 | 269 | 269 | 262 | 262 | 8,500 |
| 2008/04/28 | 268 | 271 | 267 | 268 | 23,000 |
| 2008/04/25 | 262 | 268 | 262 | 268 | 12,000 |
| 2008/04/24 | 269 | 269 | 258 | 262 | 6,500 |
| 2008/04/23 | 275 | 275 | 269 | 269 | 11,500 |
| 2008/04/22 | 279 | 279 | 269 | 275 | 19,000 |
| 2008/04/21 | 273 | 280 | 272 | 274 | 9,000 |
| 2008/04/18 | 279 | 279 | 269 | 278 | 19,500 |
| 2008/04/17 | 277 | 284 | 276 | 279 | 9,500 |
| 2008/04/16 | 280 | 281 | 275 | 276 | 7,500 |
| 2008/04/15 | 280 | 280 | 269 | 274 | 28,000 |
| 2008/04/14 | 270 | 280 | 270 | 275 | 30,000 |
| 2008/04/11 | 300 | 304 | 297 | 300 | 10,500 |
| 2008/04/10 | 311 | 311 | 301 | 301 | 2,000 |
| 2008/04/09 | 306 | 311 | 306 | 311 | 1,000 |
| 2008/04/08 | 307 | 307 | 302 | 305 | 2,500 |
| 2008/04/07 | 309 | 309 | 294 | 306 | 3,000 |
| 2008/04/04 | 300 | 309 | 300 | 309 | 4,000 |
| 2008/04/03 | 318 | 319 | 302 | 304 | 14,500 |
| 2008/04/02 | 308 | 320 | 308 | 320 | 7,000 |
| 2008/04/01 | 314 | 314 | 300 | 307 | 8,000 |
| 2008/03/31 | 318 | 318 | 299 | 304 | 7,500 |
| 2008/03/28 | 316 | 327 | 315 | 318 | 17,000 |
| 2008/03/27 | 313 | 315 | 313 | 315 | 4,000 |
| 2008/03/26 | 305 | 310 | 305 | 309 | 12,500 |
| 2008/03/25 | 300 | 305 | 299 | 305 | 8,500 |
| 2008/03/24 | 291 | 300 | 291 | 297 | 5,500 |
| 2008/03/21 | 288 | 298 | 287 | 291 | 15,500 |
| 2008/03/19 | 284 | 300 | 284 | 287 | 17,000 |
| 2008/03/18 | 275 | 275 | 255 | 272 | 37,500 |
| 2008/03/17 | 253 | 255 | 253 | 255 | 1,000 |
| 2008/03/14 | 285 | 285 | 277 | 277 | 31,000 |
| 2008/03/13 | 297 | 297 | 291 | 291 | 5,000 |
| 2008/03/12 | 289 | 300 | 289 | 297 | 7,000 |
| 2008/03/11 | 285 | 293 | 285 | 293 | 8,000 |
| 2008/03/10 | 287 | 304 | 287 | 304 | 3,000 |
| 2008/03/07 | 296 | 304 | 296 | 302 | 3,000 |
| 2008/03/06 | 290 | 308 | 290 | 304 | 3,000 |
| 2008/03/05 | 288 | 299 | 288 | 291 | 8,000 |
| 2008/03/04 | 295 | 305 | 291 | 298 | 8,000 |
| 2008/03/03 | 304 | 304 | 296 | 301 | 8,500 |
| 2008/02/29 | 306 | 308 | 304 | 304 | 7,000 |
| 2008/02/28 | 318 | 323 | 318 | 321 | 4,000 |
| 2008/02/27 | 331 | 331 | 317 | 317 | 6,000 |
| 2008/02/26 | 316 | 320 | 316 | 316 | 14,000 |
| 2008/02/25 | 312 | 318 | 304 | 316 | 13,000 |
| 2008/02/22 | 308 | 313 | 302 | 312 | 6,500 |
| 2008/02/21 | 301 | 307 | 292 | 307 | 12,000 |
| 2008/02/20 | 318 | 319 | 301 | 302 | 30,000 |
| 2008/02/19 | 299 | 300 | 283 | 298 | 42,500 |
| 2008/02/18 | 332 | 332 | 306 | 309 | 29,500 |
| 2008/02/15 | 323 | 323 | 313 | 317 | 5,500 |
| 2008/02/14 | 322 | 323 | 317 | 323 | 7,500 |
| 2008/02/13 | 310 | 315 | 309 | 313 | 6,000 |
| 2008/02/12 | 322 | 322 | 320 | 320 | 2,000 |
| 2008/02/08 | 322 | 322 | 322 | 322 | 3,500 |
| 2008/02/07 | 313 | 322 | 313 | 322 | 4,500 |
| 2008/02/06 | 323 | 324 | 322 | 323 | 8,000 |
| 2008/02/05 | 353 | 353 | 353 | 353 | 500 |
| 2008/02/04 | 345 | 354 | 345 | 352 | 6,500 |
| 2008/02/01 | 345 | 348 | 345 | 345 | 2,500 |
| 2008/01/31 | 332 | 342 | 327 | 336 | 6,500 |
| 2008/01/30 | 329 | 335 | 329 | 332 | 8,500 |
| 2008/01/29 | 306 | 329 | 306 | 329 | 6,000 |
| 2008/01/28 | 323 | 323 | 306 | 306 | 11,500 |
| 2008/01/25 | 289 | 303 | 289 | 303 | 4,500 |
| 2008/01/24 | 291 | 291 | 281 | 284 | 3,500 |
| 2008/01/23 | 281 | 292 | 281 | 291 | 3,500 |
| 2008/01/22 | 297 | 297 | 282 | 286 | 9,000 |
| 2008/01/21 | 297 | 298 | 297 | 297 | 19,500 |
| 2008/01/18 | 294 | 298 | 294 | 297 | 10,500 |
| 2008/01/17 | 292 | 296 | 292 | 294 | 5,000 |
| 2008/01/16 | 295 | 295 | 285 | 292 | 8,000 |
| 2008/01/15 | 311 | 311 | 300 | 301 | 12,000 |
| 2008/01/11 | 306 | 312 | 305 | 311 | 15,000 |
| 2008/01/10 | 306 | 306 | 301 | 306 | 6,500 |
| 2008/01/09 | 290 | 307 | 290 | 306 | 8,000 |
| 2008/01/08 | 303 | 303 | 290 | 290 | 22,500 |
| 2008/01/07 | 307 | 308 | 296 | 303 | 13,500 |
| 2008/01/04 | 295 | 312 | 290 | 312 | 7,500 |