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
2008-12-301819181936,00027.14
2008-12-291919181869,00025.71
2008-12-262020192037,00028.57
2008-12-2519211920120,00028.57
2008-12-2420201920177,00028.57
2008-12-2217221721221,00030
2008-12-191818171739,00024.29
2008-12-181818181844,00025.71
2008-12-171920191947,00027.14
2008-12-1618201719160,00027.14
2008-12-1516181618141,00025.71
2008-12-121717151762,00024.29
2008-12-111717161723,00024.29
2008-12-101617161721,00024.29
2008-12-091717171761,00024.29
2008-12-051717161736,00024.29
2008-12-041717161769,00024.29
2008-12-031617161712,00024.29
2008-12-021617151749,00024.29
2008-12-011717161731,00024.29
2008-11-28171717176,00024.29
2008-11-271717171710,00024.29
2008-11-261617161784,00024.29
2008-11-251617161664,00022.86
2008-11-2117171516377,00022.86
2008-11-2019191818101,00025.71
2008-11-192121192043,00028.57
2008-11-182021192188,00030
2008-11-1724241919416,00027.14
2008-11-1423282224987,00034.29
2008-11-1324242223306,00032.86
2008-11-1220232023176,00032.86
2008-11-1121211921233,00030
2008-11-1019231921639,00030
2008-11-0722221718633,00025.71
2008-11-06162516232,451,00032.86
2008-11-0515161516121,00022.86
2008-11-0417181516205,00022.86
2008-10-3117181617195,00024.29
2008-10-301516151568,00021.43
2008-10-291616151575,00021.43
2008-10-281416141682,00022.86
2008-10-2715151414111,00020
2008-10-2417171515212,00021.43
2008-10-2315211516750,00022.86
2008-10-221717151554,00021.43
2008-10-2116171516140,00022.86
2008-10-201617161645,00022.86
2008-10-1717221616352,00022.86
2008-10-1620201617540,00024.29
2008-10-152323212262,00031.43
2008-10-142222202229,00031.43
2008-10-101919181921,00027.14
2008-10-0919201719167,00027.14
2008-10-082222202087,00028.57
2008-10-072123202188,00030
2008-10-0625252222133,00031.43
2008-10-032627252550,00035.71
2008-10-02262625268,00037.14
2008-10-012526252646,00037.14
2008-09-3026272526348,00037.14
2008-09-292627262637,00037.14
2008-09-262727252663,00037.14
2008-09-252727262717,00038.57
2008-09-242727262657,00037.14
2008-09-222929272893,00040
2008-09-192627262760,00038.57
2008-09-1827272425154,00035.71
2008-09-172929262865,00040
2008-09-162831262969,00041.43
2008-09-1230312828125,00040
2008-09-112731272882,00040
2008-09-1024302329195,00041.43
2008-09-092425242546,00035.71
2008-09-0823252324144,00034.29
2008-09-052224222366,00032.86
2008-09-042223222289,00031.43
2008-09-0322242123234,00032.86
2008-09-022425232456,00034.29
2008-09-012727242590,00035.71
2008-08-25333333332,00047.14
2008-05-21666666664,00094.29
2008-02-27626262621,00088.57

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