3409 北日本紡績(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 18 | 19 | 18 | 19 | 36,000 | 17.91 |
| 2008-12-29 | 19 | 19 | 18 | 18 | 69,000 | 16.97 |
| 2008-12-26 | 20 | 20 | 19 | 20 | 37,000 | 18.85 |
| 2008-12-25 | 19 | 21 | 19 | 20 | 120,000 | 18.85 |
| 2008-12-24 | 20 | 20 | 19 | 20 | 177,000 | 18.85 |
| 2008-12-22 | 17 | 22 | 17 | 21 | 221,000 | 19.80 |
| 2008-12-19 | 18 | 18 | 17 | 17 | 39,000 | 16.03 |
| 2008-12-18 | 18 | 18 | 18 | 18 | 44,000 | 16.97 |
| 2008-12-17 | 19 | 20 | 19 | 19 | 47,000 | 17.91 |
| 2008-12-16 | 18 | 20 | 17 | 19 | 160,000 | 17.91 |
| 2008-12-15 | 16 | 18 | 16 | 18 | 141,000 | 16.97 |
| 2008-12-12 | 17 | 17 | 15 | 17 | 62,000 | 16.03 |
| 2008-12-11 | 17 | 17 | 16 | 17 | 23,000 | 16.03 |
| 2008-12-10 | 16 | 17 | 16 | 17 | 21,000 | 16.03 |
| 2008-12-09 | 17 | 17 | 17 | 17 | 61,000 | 16.03 |
| 2008-12-05 | 17 | 17 | 16 | 17 | 36,000 | 16.03 |
| 2008-12-04 | 17 | 17 | 16 | 17 | 69,000 | 16.03 |
| 2008-12-03 | 16 | 17 | 16 | 17 | 12,000 | 16.03 |
| 2008-12-02 | 16 | 17 | 15 | 17 | 49,000 | 16.03 |
| 2008-12-01 | 17 | 17 | 16 | 17 | 31,000 | 16.03 |
| 2008-11-28 | 17 | 17 | 17 | 17 | 6,000 | 16.03 |
| 2008-11-27 | 17 | 17 | 17 | 17 | 10,000 | 16.03 |
| 2008-11-26 | 16 | 17 | 16 | 17 | 84,000 | 16.03 |
| 2008-11-25 | 16 | 17 | 16 | 16 | 64,000 | 15.08 |
| 2008-11-21 | 17 | 17 | 15 | 16 | 377,000 | 15.08 |
| 2008-11-20 | 19 | 19 | 18 | 18 | 101,000 | 16.97 |
| 2008-11-19 | 21 | 21 | 19 | 20 | 43,000 | 18.85 |
| 2008-11-18 | 20 | 21 | 19 | 21 | 88,000 | 19.80 |
| 2008-11-17 | 24 | 24 | 19 | 19 | 416,000 | 17.91 |
| 2008-11-14 | 23 | 28 | 22 | 24 | 987,000 | 22.62 |
| 2008-11-13 | 24 | 24 | 22 | 23 | 306,000 | 21.68 |
| 2008-11-12 | 20 | 23 | 20 | 23 | 176,000 | 21.68 |
| 2008-11-11 | 21 | 21 | 19 | 21 | 233,000 | 19.80 |
| 2008-11-10 | 19 | 23 | 19 | 21 | 639,000 | 19.80 |
| 2008-11-07 | 22 | 22 | 17 | 18 | 633,000 | 16.97 |
| 2008-11-06 | 16 | 25 | 16 | 23 | 2,451,000 | 21.68 |
| 2008-11-05 | 15 | 16 | 15 | 16 | 121,000 | 15.08 |
| 2008-11-04 | 17 | 18 | 15 | 16 | 205,000 | 15.08 |
| 2008-10-31 | 17 | 18 | 16 | 17 | 195,000 | 16.03 |
| 2008-10-30 | 15 | 16 | 15 | 15 | 68,000 | 14.14 |
| 2008-10-29 | 16 | 16 | 15 | 15 | 75,000 | 14.14 |
| 2008-10-28 | 14 | 16 | 14 | 16 | 82,000 | 15.08 |
| 2008-10-27 | 15 | 15 | 14 | 14 | 111,000 | 13.20 |
| 2008-10-24 | 17 | 17 | 15 | 15 | 212,000 | 14.14 |
| 2008-10-23 | 15 | 21 | 15 | 16 | 750,000 | 15.08 |
| 2008-10-22 | 17 | 17 | 15 | 15 | 54,000 | 14.14 |
| 2008-10-21 | 16 | 17 | 15 | 16 | 140,000 | 15.08 |
| 2008-10-20 | 16 | 17 | 16 | 16 | 45,000 | 15.08 |
| 2008-10-17 | 17 | 22 | 16 | 16 | 352,000 | 15.08 |
| 2008-10-16 | 20 | 20 | 16 | 17 | 540,000 | 16.03 |
| 2008-10-15 | 23 | 23 | 21 | 22 | 62,000 | 20.74 |
| 2008-10-14 | 22 | 22 | 20 | 22 | 29,000 | 20.74 |
| 2008-10-10 | 19 | 19 | 18 | 19 | 21,000 | 17.91 |
| 2008-10-09 | 19 | 20 | 17 | 19 | 167,000 | 17.91 |
| 2008-10-08 | 22 | 22 | 20 | 20 | 87,000 | 18.85 |
| 2008-10-07 | 21 | 23 | 20 | 21 | 88,000 | 19.80 |
| 2008-10-06 | 25 | 25 | 22 | 22 | 133,000 | 20.74 |
| 2008-10-03 | 26 | 27 | 25 | 25 | 50,000 | 23.57 |
| 2008-10-02 | 26 | 26 | 25 | 26 | 8,000 | 24.51 |
| 2008-10-01 | 25 | 26 | 25 | 26 | 46,000 | 24.51 |
| 2008-09-30 | 26 | 27 | 25 | 26 | 348,000 | 24.51 |
| 2008-09-29 | 26 | 27 | 26 | 26 | 37,000 | 24.51 |
| 2008-09-26 | 27 | 27 | 25 | 26 | 63,000 | 24.51 |
| 2008-09-25 | 27 | 27 | 26 | 27 | 17,000 | 25.45 |
| 2008-09-24 | 27 | 27 | 26 | 26 | 57,000 | 24.51 |
| 2008-09-22 | 29 | 29 | 27 | 28 | 93,000 | 26.40 |
| 2008-09-19 | 26 | 27 | 26 | 27 | 60,000 | 25.45 |
| 2008-09-18 | 27 | 27 | 24 | 25 | 154,000 | 23.57 |
| 2008-09-17 | 29 | 29 | 26 | 28 | 65,000 | 26.40 |
| 2008-09-16 | 28 | 31 | 26 | 29 | 69,000 | 27.34 |
| 2008-09-12 | 30 | 31 | 28 | 28 | 125,000 | 26.40 |
| 2008-09-11 | 27 | 31 | 27 | 28 | 82,000 | 26.40 |
| 2008-09-10 | 24 | 30 | 23 | 29 | 195,000 | 27.34 |
| 2008-09-09 | 24 | 25 | 24 | 25 | 46,000 | 23.57 |
| 2008-09-08 | 23 | 25 | 23 | 24 | 144,000 | 22.62 |
| 2008-09-05 | 22 | 24 | 22 | 23 | 66,000 | 21.68 |
| 2008-09-04 | 22 | 23 | 22 | 22 | 89,000 | 20.74 |
| 2008-09-03 | 22 | 24 | 21 | 23 | 234,000 | 21.68 |
| 2008-09-02 | 24 | 25 | 23 | 24 | 56,000 | 22.62 |
| 2008-09-01 | 27 | 27 | 24 | 25 | 90,000 | 23.57 |
| 2008-08-25 | 33 | 33 | 33 | 33 | 2,000 | 31.11 |
| 2008-05-21 | 66 | 66 | 66 | 66 | 4,000 | 62.22 |
| 2008-02-27 | 62 | 62 | 62 | 62 | 1,000 | 58.45 |
分割・併合履歴 ： [2020-11-30]1株→0.879株 [2020-09-29]1株→1.724株 [2020-06-04]1株→7株 [2017-09-27]1株→0.1株