3409 北日本紡績(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	28	28	28	28	12,000	26.40
2010-12-29	28	29	28	29	6,000	27.34
2010-12-28	29	29	28	28	48,000	26.40
2010-12-27	29	29	28	29	34,000	27.34
2010-12-24	28	29	28	29	34,000	27.34
2010-12-22	28	29	28	28	53,000	26.40
2010-12-21	30	30	28	29	132,000	27.34
2010-12-20	33	33	28	29	408,000	27.34
2010-12-17	32	33	32	33	37,000	31.11
2010-12-16	32	32	32	32	2,000	30.17
2010-12-15	31	31	31	31	20,000	29.22
2010-12-14	30	30	30	30	9,000	28.28
2010-12-13	30	30	30	30	4,000	28.28
2010-12-10	30	30	30	30	7,000	28.28
2010-12-09	30	30	29	30	4,000	28.28
2010-12-08	29	30	29	29	19,000	27.34
2010-12-07	28	29	28	29	11,000	27.34
2010-12-06	29	29	28	29	24,000	27.34
2010-12-03	28	29	28	29	4,000	27.34
2010-12-02	29	29	29	29	26,000	27.34
2010-12-01	29	29	29	29	20,000	27.34
2010-11-30	29	30	28	29	53,000	27.34
2010-11-29	28	29	28	29	8,000	27.34
2010-11-26	28	29	27	29	28,000	27.34
2010-11-25	28	28	28	28	3,000	26.40
2010-11-24	27	28	27	28	59,000	26.40
2010-11-22	29	29	28	28	31,000	26.40
2010-11-19	29	30	28	30	33,000	28.28
2010-11-18	28	29	28	29	61,000	27.34
2010-11-17	27	27	26	27	10,000	25.45
2010-11-16	28	28	27	27	4,000	25.45
2010-11-15	27	28	27	28	13,000	26.40
2010-11-12	26	26	26	26	44,000	24.51
2010-11-11	27	28	27	27	9,000	25.45
2010-11-10	27	27	27	27	12,000	25.45
2010-11-09	27	27	27	27	7,000	25.45
2010-11-08	27	27	27	27	2,000	25.45
2010-11-05	27	27	26	27	8,000	25.45
2010-11-04	26	26	26	26	19,000	24.51
2010-11-02	27	27	27	27	7,000	25.45
2010-11-01	27	28	27	28	16,000	26.40
2010-10-29	27	28	27	27	3,000	25.45
2010-10-28	27	27	27	27	11,000	25.45
2010-10-27	26	28	26	28	49,000	26.40
2010-10-26	27	27	25	26	74,000	24.51
2010-10-25	26	26	26	26	15,000	24.51
2010-10-22	25	26	25	25	41,000	23.57
2010-10-21	27	27	26	26	11,000	24.51
2010-10-20	27	27	27	27	6,000	25.45
2010-10-18	28	28	28	28	1,000	26.40
2010-10-15	29	29	28	28	18,000	26.40
2010-10-14	28	29	28	29	16,000	27.34
2010-10-13	28	28	28	28	14,000	26.40
2010-10-12	27	28	25	28	80,000	26.40
2010-10-08	27	27	27	27	4,000	25.45
2010-10-07	26	27	25	26	26,000	24.51
2010-10-06	27	27	27	27	1,000	25.45
2010-10-05	27	28	26	26	66,000	24.51
2010-10-04	28	28	28	28	5,000	26.40
2010-10-01	29	29	29	29	1,000	27.34
2010-09-30	27	29	27	29	12,000	27.34
2010-09-29	28	28	28	28	9,000	26.40
2010-09-28	28	29	28	29	44,000	27.34
2010-09-27	27	30	27	29	62,000	27.34
2010-09-24	29	29	28	28	7,000	26.40
2010-09-22	28	29	28	29	31,000	27.34
2010-09-21	29	29	28	28	32,000	26.40
2010-09-17	28	30	28	29	19,000	27.34
2010-09-16	28	29	28	29	3,000	27.34
2010-09-15	29	30	28	28	23,000	26.40
2010-09-14	28	28	27	28	53,000	26.40
2010-09-13	27	29	27	28	30,000	26.40
2010-09-10	26	28	26	28	26,000	26.40
2010-09-09	27	28	27	27	20,000	25.45
2010-09-08	27	29	26	27	45,000	25.45
2010-09-07	25	28	25	27	68,000	25.45
2010-09-06	25	25	24	25	16,000	23.57
2010-09-03	25	25	25	25	4,000	23.57
2010-09-02	24	25	24	24	29,000	22.62
2010-09-01	24	24	24	24	16,000	22.62
2010-08-31	25	25	24	24	15,000	22.62
2010-08-30	25	26	25	26	18,000	24.51
2010-08-27	24	24	24	24	22,000	22.62
2010-08-26	25	25	25	25	11,000	23.57
2010-08-25	25	25	23	24	5,000	22.62
2010-08-24	25	25	23	24	24,000	22.62
2010-08-23	25	26	24	25	29,000	23.57
2010-08-20	24	25	24	24	3,000	22.62
2010-08-19	23	24	23	24	10,000	22.62
2010-08-18	24	24	23	24	83,000	22.62
2010-08-17	24	25	24	25	13,000	23.57
2010-08-16	26	26	24	24	11,000	22.62
2010-08-12	25	25	24	25	47,000	23.57
2010-08-11	26	26	26	26	19,000	24.51
2010-08-10	27	27	27	27	1,000	25.45
2010-08-09	26	26	26	26	6,000	24.51
2010-08-06	26	27	26	27	2,000	25.45
2010-08-05	26	26	26	26	18,000	24.51
2010-08-04	25	25	25	25	2,000	23.57
2010-08-03	26	26	25	26	19,000	24.51
2010-08-02	26	26	26	26	21,000	24.51
2010-07-30	27	27	27	27	6,000	25.45
2010-07-29	27	27	26	26	8,000	24.51
2010-07-28	27	27	27	27	6,000	25.45
2010-07-27	27	27	26	26	6,000	24.51
2010-07-26	25	26	25	26	14,000	24.51
2010-07-23	25	26	25	26	29,000	24.51
2010-07-22	26	26	25	25	44,000	23.57
2010-07-21	26	26	25	25	9,000	23.57
2010-07-20	26	26	26	26	3,000	24.51
2010-07-16	27	27	26	26	18,000	24.51
2010-07-15	27	28	26	27	29,000	25.45
2010-07-14	27	27	25	26	103,000	24.51
2010-07-13	27	27	27	27	3,000	25.45
2010-07-12	27	27	27	27	2,000	25.45
2010-07-09	27	27	27	27	2,000	25.45
2010-07-08	27	28	27	28	17,000	26.40
2010-07-07	28	28	27	27	16,000	25.45
2010-07-06	29	29	28	28	9,000	26.40
2010-07-05	28	28	28	28	20,000	26.40
2010-07-01	28	30	28	30	35,000	28.28
2010-06-30	28	29	27	29	34,000	27.34
2010-06-29	29	29	29	29	1,000	27.34
2010-06-28	30	30	29	29	24,000	27.34
2010-06-24	31	31	30	30	54,000	28.28
2010-06-23	30	31	30	31	45,000	29.22
2010-06-22	30	30	30	30	21,000	28.28
2010-06-21	30	30	30	30	1,000	28.28
2010-06-18	30	30	30	30	4,000	28.28
2010-06-17	30	30	30	30	1,000	28.28
2010-06-16	31	31	31	31	10,000	29.22
2010-06-15	31	31	31	31	6,000	29.22
2010-06-14	30	30	29	30	47,000	28.28
2010-06-11	29	30	29	30	10,000	28.28
2010-06-10	29	29	29	29	6,000	27.34
2010-06-09	29	29	28	28	64,000	26.40
2010-06-08	29	30	29	30	2,000	28.28
2010-06-07	29	30	29	29	6,000	27.34
2010-06-04	31	31	30	30	35,000	28.28
2010-06-03	31	31	31	31	15,000	29.22
2010-06-02	30	31	30	31	2,000	29.22
2010-06-01	31	31	31	31	6,000	29.22
2010-05-31	31	31	31	31	5,000	29.22
2010-05-28	30	30	30	30	2,000	28.28
2010-05-27	29	30	29	30	27,000	28.28
2010-05-26	29	30	29	30	8,000	28.28
2010-05-25	30	31	29	31	75,000	29.22
2010-05-24	31	31	29	30	48,000	28.28
2010-05-21	30	30	29	30	64,000	28.28
2010-05-20	31	31	30	31	26,000	29.22
2010-05-19	32	32	30	31	36,000	29.22
2010-05-18	31	32	31	32	41,000	30.17
2010-05-17	34	34	30	31	137,000	29.22
2010-05-14	33	34	33	34	28,000	32.05
2010-05-13	36	36	34	35	95,000	32.99
2010-05-12	34	36	34	36	50,000	33.94
2010-05-11	35	36	34	34	71,000	32.05
2010-05-10	34	36	34	35	97,000	32.99
2010-05-07	35	36	34	36	109,000	33.94
2010-05-06	37	37	36	37	107,000	34.88
2010-04-30	38	38	38	38	52,000	35.82
2010-04-28	39	39	38	38	42,000	35.82
2010-04-27	40	40	38	39	49,000	36.77
2010-04-26	38	39	38	39	127,000	36.77
2010-04-23	37	38	37	38	120,000	35.82
2010-04-22	39	42	37	38	977,000	35.82
2010-04-21	37	37	36	37	19,000	34.88
2010-04-20	38	38	36	38	65,000	35.82
2010-04-19	38	38	37	38	64,000	35.82
2010-04-16	39	39	37	39	103,000	36.77
2010-04-15	37	38	37	38	113,000	35.82
2010-04-14	37	37	35	37	180,000	34.88
2010-04-13	38	39	36	37	459,000	34.88
2010-04-12	34	37	34	37	338,000	34.88
2010-04-09	34	34	33	33	14,000	31.11
2010-04-08	33	34	32	33	55,000	31.11
2010-04-07	34	34	33	33	104,000	31.11
2010-04-06	33	34	33	34	30,000	32.05
2010-04-05	33	34	32	34	94,000	32.05
2010-04-02	33	34	32	34	129,000	32.05
2010-04-01	32	33	32	33	25,000	31.11
2010-03-31	32	33	32	32	107,000	30.17
2010-03-30	32	32	31	32	64,000	30.17
2010-03-29	33	33	31	32	77,000	30.17
2010-03-26	33	33	32	33	39,000	31.11
2010-03-25	32	32	32	32	42,000	30.17
2010-03-24	33	33	32	32	58,000	30.17
2010-03-23	31	33	31	33	114,000	31.11
2010-03-19	31	32	31	31	20,000	29.22
2010-03-18	32	32	31	31	96,000	29.22
2010-03-17	31	32	31	31	125,000	29.22
2010-03-16	32	32	31	31	153,000	29.22
2010-03-15	34	34	31	31	237,000	29.22
2010-03-12	30	38	30	33	1,716,000	31.11
2010-03-11	30	31	29	30	62,000	28.28
2010-03-10	28	31	28	30	133,000	28.28
2010-03-09	28	29	28	29	4,000	27.34
2010-03-08	29	29	28	28	4,000	26.40
2010-03-05	28	28	28	28	22,000	26.40
2010-03-04	27	28	27	27	6,000	25.45
2010-03-03	28	28	27	27	3,000	25.45
2010-03-02	28	28	27	27	56,000	25.45
2010-03-01	28	28	27	28	12,000	26.40
2010-02-26	27	28	26	28	60,000	26.40
2010-02-25	27	28	27	27	29,000	25.45
2010-02-24	28	28	27	28	53,000	26.40
2010-02-23	29	29	28	28	37,000	26.40
2010-02-22	28	29	27	29	262,000	27.34
2010-02-19	30	31	26	28	258,000	26.40
2010-02-18	31	31	30	31	9,000	29.22
2010-02-17	30	31	30	31	58,000	29.22
2010-02-16	30	30	30	30	44,000	28.28
2010-02-15	30	32	30	31	93,000	29.22
2010-02-12	31	31	31	31	26,000	29.22
2010-02-10	31	31	31	31	94,000	29.22
2010-02-09	32	32	31	31	42,000	29.22
2010-02-08	33	34	32	32	249,000	30.17
2010-02-05	32	36	31	36	223,000	33.94
2010-02-04	32	33	31	33	38,000	31.11
2010-02-03	32	33	31	32	26,000	30.17
2010-02-02	32	32	32	32	12,000	30.17
2010-02-01	33	33	31	31	8,000	29.22
2010-01-29	32	33	32	33	22,000	31.11
2010-01-28	31	33	31	32	71,000	30.17
2010-01-27	32	33	31	32	138,000	30.17
2010-01-26	35	35	32	32	239,000	30.17
2010-01-25	36	38	34	35	1,297,000	32.99
2010-01-22	29	29	29	29	62,000	27.34
2010-01-21	29	30	29	29	50,000	27.34
2010-01-20	29	30	29	30	11,000	28.28
2010-01-19	30	30	29	30	105,000	28.28
2010-01-18	30	31	29	30	82,000	28.28
2010-01-15	30	31	30	30	22,000	28.28
2010-01-14	32	32	29	31	214,000	29.22
2010-01-13	33	33	31	32	68,000	30.17
2010-01-12	33	33	33	33	23,000	31.11
2010-01-08	33	33	32	32	45,000	30.17
2010-01-07	32	33	32	33	16,000	31.11
2010-01-06	32	32	32	32	7,000	30.17
2010-01-05	32	33	32	33	122,000	31.11
2010-01-04	32	33	32	32	51,000	30.17

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

2025年04月
日	月	火	水	木	金	土
« 03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