1. HOME >
  2. 株価時系列 >
  3. 3409 >
  4. 2011年

3409 北日本紡績(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3029292728181,00026.40
2011-12-292828282816,00026.40
2011-12-2828302828241,00026.40
2011-12-2729292727310,00025.45
2011-12-263030292981,00027.34
2011-12-223131293067,00028.28
2011-12-212931293197,00029.22
2011-12-2030302828246,00026.40
2011-12-1930312830268,00028.28
2011-12-1631312929244,00027.34
2011-12-1536363030694,00028.28
2011-12-14294029363,023,00033.94
2011-12-13292929292,00027.34
2011-12-122930292931,00027.34
2011-12-0929292728183,00026.40
2011-12-082930292946,00027.34
2011-12-0728292829114,00027.34
2011-12-063030292947,00027.34
2011-12-0533332930408,00028.28
2011-12-022830283093,00028.28
2011-12-0128312828238,00026.40
2011-11-302728262745,00025.45
2011-11-292627262622,00024.51
2011-11-282527252749,00025.45
2011-11-25252525252,00023.57
2011-11-22252525253,00023.57
2011-11-212526252520,00023.57
2011-11-15262626264,00024.51
2011-11-14252525251,00023.57
2011-11-11262626261,00024.51
2011-11-10262626264,00024.51
2011-11-09262626261,00024.51
2011-11-08262626262,00024.51
2011-11-042727262612,00024.51
2011-11-022727272717,00025.45
2011-11-012727272725,00025.45
2011-10-312728272818,00026.40
2011-10-282727272715,00025.45
2011-10-272627262738,00025.45
2011-10-262727262717,00025.45
2011-10-25272726274,00025.45
2011-10-24262626262,00024.51
2011-10-21262626262,00024.51
2011-10-20262626264,00024.51
2011-10-19262626265,00024.51
2011-10-18262626266,00024.51
2011-10-172627262724,00025.45
2011-10-132727262613,00024.51
2011-10-12272727271,00025.45
2011-10-112727272716,00025.45
2011-10-072626262619,00024.51
2011-10-062627262743,00025.45
2011-10-05252625266,00024.51
2011-10-042626262613,00024.51
2011-10-03272727277,00025.45
2011-09-302527252732,00025.45
2011-09-292526252623,00024.51
2011-09-282526252624,00024.51
2011-09-272424242442,00022.62
2011-09-262626242470,00022.62
2011-09-222727272710,00025.45
2011-09-21272727277,00025.45
2011-09-16272727279,00025.45
2011-09-15282827279,00025.45
2011-09-14272727274,00025.45
2011-09-13272726268,00024.51
2011-09-1227272626107,00024.51
2011-09-092728272837,00026.40
2011-09-08272727273,00025.45
2011-09-072727262712,00025.45
2011-09-062727272742,00025.45
2011-09-052828282818,00026.40
2011-09-02282828288,00026.40
2011-09-012929282817,00026.40
2011-08-312829282926,00027.34
2011-08-302728272823,00026.40
2011-08-29272727274,00025.45
2011-08-26282828286,00026.40
2011-08-252728272814,00026.40
2011-08-242727272735,00025.45
2011-08-23272727273,00025.45
2011-08-22272727276,00025.45
2011-08-192728272712,00025.45
2011-08-182829282811,00026.40
2011-08-172828282831,00026.40
2011-08-16282828284,00026.40
2011-08-15303028287,00026.40
2011-08-122929282835,00026.40
2011-08-102830283038,00028.28
2011-08-0927282728133,00026.40
2011-08-0829292728106,00026.40
2011-08-053030293083,00028.28
2011-08-043031293047,00028.28
2011-08-033131313110,00029.22
2011-08-023031303022,00028.28
2011-08-013031303058,00028.28
2011-07-293131303019,00028.28
2011-07-283131303181,00029.22
2011-07-273132313138,00029.22
2011-07-263232313157,00029.22
2011-07-253232313124,00029.22
2011-07-223132313270,00030.17
2011-07-213131313185,00029.22
2011-07-203333313129,00029.22
2011-07-1931343031275,00029.22
2011-07-153131303183,00029.22
2011-07-1431313031102,00029.22
2011-07-133031303115,00029.22
2011-07-123030293045,00028.28
2011-07-113031303073,00028.28
2011-07-083031303017,00028.28
2011-07-0731313030147,00028.28
2011-07-0631333032117,00030.17
2011-07-0532322929155,00027.34
2011-07-043233323378,00031.11
2011-07-0130333031157,00029.22
2011-06-30303530301,047,00028.28
2011-06-29303028298,00027.34
2011-06-282930292948,00027.34
2011-06-272829282962,00027.34
2011-06-242829282928,00027.34
2011-06-23282828281,00026.40
2011-06-212929282829,00026.40
2011-06-20282928293,00027.34
2011-06-172829282812,00026.40
2011-06-152929282910,00027.34
2011-06-142929292910,00027.34
2011-06-132930292910,00027.34
2011-06-10293029294,00027.34
2011-06-09292929299,00027.34
2011-06-0828302828118,00026.40
2011-06-07282928292,00027.34
2011-06-06282828283,00026.40
2011-06-032828272825,00026.40
2011-06-022828272858,00026.40
2011-06-013030282820,00026.40
2011-05-312830282947,00027.34
2011-05-302829282935,00027.34
2011-05-272828282826,00026.40
2011-05-262728272714,00025.45
2011-05-252828272793,00025.45
2011-05-242728272848,00026.40
2011-05-232828272743,00025.45
2011-05-202728272867,00026.40
2011-05-192728272822,00026.40
2011-05-1827282627121,00025.45
2011-05-1727272527219,00025.45
2011-05-16324327272,361,00025.45
2011-05-133030303010,00028.28
2011-05-12303030304,00028.28
2011-05-11303030302,00028.28
2011-05-103131303018,00028.28
2011-05-093031293126,00029.22
2011-05-063031303036,00028.28
2011-05-023030303017,00028.28
2011-04-283131303096,00028.28
2011-04-273132313214,00030.17
2011-04-263131313120,00029.22
2011-04-253131303148,00029.22
2011-04-222931293121,00029.22
2011-04-213030303013,00028.28
2011-04-20303030308,00028.28
2011-04-193030293049,00028.28
2011-04-183031303063,00028.28
2011-04-1528342829378,00027.34
2011-04-142829282814,00026.40
2011-04-13292928283,00026.40
2011-04-12282828283,00026.40
2011-04-112829282822,00026.40
2011-04-082728272867,00026.40
2011-04-072929282814,00026.40
2011-04-06303030305,00028.28
2011-04-05293029297,00027.34
2011-04-04293029308,00028.28
2011-04-01303030302,00028.28
2011-03-313031303013,00028.28
2011-03-303030293021,00028.28
2011-03-29293029308,00028.28
2011-03-283030292937,00027.34
2011-03-253030292984,00027.34
2011-03-242930283069,00028.28
2011-03-233030293015,00028.28
2011-03-223030282962,00027.34
2011-03-182829272790,00025.45
2011-03-1725302529122,00027.34
2011-03-162127212683,00024.51
2011-03-1526261622254,00020.74
2011-03-1428282426167,00024.51
2011-03-113132313230,00030.17
2011-03-103232313154,00029.22
2011-03-093333323270,00030.17
2011-03-083334333378,00031.11
2011-03-073335333499,00032.05
2011-03-043234323367,00031.11
2011-03-03313231322,00030.17
2011-03-023232313270,00030.17
2011-03-01323332335,00031.11
2011-02-283133313283,00030.17
2011-02-2532323031107,00029.22
2011-02-2430332933138,00031.11
2011-02-232931293048,00028.28
2011-02-222930282961,00027.34
2011-02-212930282995,00027.34
2011-02-18293029308,00028.28
2011-02-173031292932,00027.34
2011-02-163030292912,00027.34
2011-02-153030292915,00027.34
2011-02-14303029298,00027.34
2011-02-103030303020,00028.28
2011-02-093030293014,00028.28
2011-02-083031293019,00028.28
2011-02-073030303029,00028.28
2011-02-043031303119,00029.22
2011-02-033131303110,00029.22
2011-02-023031303111,00029.22
2011-02-012930292914,00027.34
2011-01-313030292939,00027.34
2011-01-283030293021,00028.28
2011-01-273131303088,00028.28
2011-01-262931293173,00029.22
2011-01-253030292920,00027.34
2011-01-243030303012,00028.28
2011-01-213030292931,00027.34
2011-01-202931293088,00028.28
2011-01-19293029298,00027.34
2011-01-18292929292,00027.34
2011-01-17292929299,00027.34
2011-01-14292929291,00027.34
2011-01-13303030301,00028.28
2011-01-122929292916,00027.34
2011-01-11282928286,00026.40
2011-01-072929272835,00026.40
2011-01-062728272830,00026.40
2011-01-05292928285,00026.40
2011-01-042829282927,00027.34

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