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
2011-12-30	29	29	27	28	181,000	40
2011-12-29	28	28	28	28	16,000	40
2011-12-28	28	30	28	28	241,000	40
2011-12-27	29	29	27	27	310,000	38.57
2011-12-26	30	30	29	29	81,000	41.43
2011-12-22	31	31	29	30	67,000	42.86
2011-12-21	29	31	29	31	97,000	44.29
2011-12-20	30	30	28	28	246,000	40
2011-12-19	30	31	28	30	268,000	42.86
2011-12-16	31	31	29	29	244,000	41.43
2011-12-15	36	36	30	30	694,000	42.86
2011-12-14	29	40	29	36	3,023,000	51.43
2011-12-13	29	29	29	29	2,000	41.43
2011-12-12	29	30	29	29	31,000	41.43
2011-12-09	29	29	27	28	183,000	40
2011-12-08	29	30	29	29	46,000	41.43
2011-12-07	28	29	28	29	114,000	41.43
2011-12-06	30	30	29	29	47,000	41.43
2011-12-05	33	33	29	30	408,000	42.86
2011-12-02	28	30	28	30	93,000	42.86
2011-12-01	28	31	28	28	238,000	40
2011-11-30	27	28	26	27	45,000	38.57
2011-11-29	26	27	26	26	22,000	37.14
2011-11-28	25	27	25	27	49,000	38.57
2011-11-25	25	25	25	25	2,000	35.71
2011-11-22	25	25	25	25	3,000	35.71
2011-11-21	25	26	25	25	20,000	35.71
2011-11-15	26	26	26	26	4,000	37.14
2011-11-14	25	25	25	25	1,000	35.71
2011-11-11	26	26	26	26	1,000	37.14
2011-11-10	26	26	26	26	4,000	37.14
2011-11-09	26	26	26	26	1,000	37.14
2011-11-08	26	26	26	26	2,000	37.14
2011-11-04	27	27	26	26	12,000	37.14
2011-11-02	27	27	27	27	17,000	38.57
2011-11-01	27	27	27	27	25,000	38.57
2011-10-31	27	28	27	28	18,000	40
2011-10-28	27	27	27	27	15,000	38.57
2011-10-27	26	27	26	27	38,000	38.57
2011-10-26	27	27	26	27	17,000	38.57
2011-10-25	27	27	26	27	4,000	38.57
2011-10-24	26	26	26	26	2,000	37.14
2011-10-21	26	26	26	26	2,000	37.14
2011-10-20	26	26	26	26	4,000	37.14
2011-10-19	26	26	26	26	5,000	37.14
2011-10-18	26	26	26	26	6,000	37.14
2011-10-17	26	27	26	27	24,000	38.57
2011-10-13	27	27	26	26	13,000	37.14
2011-10-12	27	27	27	27	1,000	38.57
2011-10-11	27	27	27	27	16,000	38.57
2011-10-07	26	26	26	26	19,000	37.14
2011-10-06	26	27	26	27	43,000	38.57
2011-10-05	25	26	25	26	6,000	37.14
2011-10-04	26	26	26	26	13,000	37.14
2011-10-03	27	27	27	27	7,000	38.57
2011-09-30	25	27	25	27	32,000	38.57
2011-09-29	25	26	25	26	23,000	37.14
2011-09-28	25	26	25	26	24,000	37.14
2011-09-27	24	24	24	24	42,000	34.29
2011-09-26	26	26	24	24	70,000	34.29
2011-09-22	27	27	27	27	10,000	38.57
2011-09-21	27	27	27	27	7,000	38.57
2011-09-16	27	27	27	27	9,000	38.57
2011-09-15	28	28	27	27	9,000	38.57
2011-09-14	27	27	27	27	4,000	38.57
2011-09-13	27	27	26	26	8,000	37.14
2011-09-12	27	27	26	26	107,000	37.14
2011-09-09	27	28	27	28	37,000	40
2011-09-08	27	27	27	27	3,000	38.57
2011-09-07	27	27	26	27	12,000	38.57
2011-09-06	27	27	27	27	42,000	38.57
2011-09-05	28	28	28	28	18,000	40
2011-09-02	28	28	28	28	8,000	40
2011-09-01	29	29	28	28	17,000	40
2011-08-31	28	29	28	29	26,000	41.43
2011-08-30	27	28	27	28	23,000	40
2011-08-29	27	27	27	27	4,000	38.57
2011-08-26	28	28	28	28	6,000	40
2011-08-25	27	28	27	28	14,000	40
2011-08-24	27	27	27	27	35,000	38.57
2011-08-23	27	27	27	27	3,000	38.57
2011-08-22	27	27	27	27	6,000	38.57
2011-08-19	27	28	27	27	12,000	38.57
2011-08-18	28	29	28	28	11,000	40
2011-08-17	28	28	28	28	31,000	40
2011-08-16	28	28	28	28	4,000	40
2011-08-15	30	30	28	28	7,000	40
2011-08-12	29	29	28	28	35,000	40
2011-08-10	28	30	28	30	38,000	42.86
2011-08-09	27	28	27	28	133,000	40
2011-08-08	29	29	27	28	106,000	40
2011-08-05	30	30	29	30	83,000	42.86
2011-08-04	30	31	29	30	47,000	42.86
2011-08-03	31	31	31	31	10,000	44.29
2011-08-02	30	31	30	30	22,000	42.86
2011-08-01	30	31	30	30	58,000	42.86
2011-07-29	31	31	30	30	19,000	42.86
2011-07-28	31	31	30	31	81,000	44.29
2011-07-27	31	32	31	31	38,000	44.29
2011-07-26	32	32	31	31	57,000	44.29
2011-07-25	32	32	31	31	24,000	44.29
2011-07-22	31	32	31	32	70,000	45.71
2011-07-21	31	31	31	31	85,000	44.29
2011-07-20	33	33	31	31	29,000	44.29
2011-07-19	31	34	30	31	275,000	44.29
2011-07-15	31	31	30	31	83,000	44.29
2011-07-14	31	31	30	31	102,000	44.29
2011-07-13	30	31	30	31	15,000	44.29
2011-07-12	30	30	29	30	45,000	42.86
2011-07-11	30	31	30	30	73,000	42.86
2011-07-08	30	31	30	30	17,000	42.86
2011-07-07	31	31	30	30	147,000	42.86
2011-07-06	31	33	30	32	117,000	45.71
2011-07-05	32	32	29	29	155,000	41.43
2011-07-04	32	33	32	33	78,000	47.14
2011-07-01	30	33	30	31	157,000	44.29
2011-06-30	30	35	30	30	1,047,000	42.86
2011-06-29	30	30	28	29	8,000	41.43
2011-06-28	29	30	29	29	48,000	41.43
2011-06-27	28	29	28	29	62,000	41.43
2011-06-24	28	29	28	29	28,000	41.43
2011-06-23	28	28	28	28	1,000	40
2011-06-21	29	29	28	28	29,000	40
2011-06-20	28	29	28	29	3,000	41.43
2011-06-17	28	29	28	28	12,000	40
2011-06-15	29	29	28	29	10,000	41.43
2011-06-14	29	29	29	29	10,000	41.43
2011-06-13	29	30	29	29	10,000	41.43
2011-06-10	29	30	29	29	4,000	41.43
2011-06-09	29	29	29	29	9,000	41.43
2011-06-08	28	30	28	28	118,000	40
2011-06-07	28	29	28	29	2,000	41.43
2011-06-06	28	28	28	28	3,000	40
2011-06-03	28	28	27	28	25,000	40
2011-06-02	28	28	27	28	58,000	40
2011-06-01	30	30	28	28	20,000	40
2011-05-31	28	30	28	29	47,000	41.43
2011-05-30	28	29	28	29	35,000	41.43
2011-05-27	28	28	28	28	26,000	40
2011-05-26	27	28	27	27	14,000	38.57
2011-05-25	28	28	27	27	93,000	38.57
2011-05-24	27	28	27	28	48,000	40
2011-05-23	28	28	27	27	43,000	38.57
2011-05-20	27	28	27	28	67,000	40
2011-05-19	27	28	27	28	22,000	40
2011-05-18	27	28	26	27	121,000	38.57
2011-05-17	27	27	25	27	219,000	38.57
2011-05-16	32	43	27	27	2,361,000	38.57
2011-05-13	30	30	30	30	10,000	42.86
2011-05-12	30	30	30	30	4,000	42.86
2011-05-11	30	30	30	30	2,000	42.86
2011-05-10	31	31	30	30	18,000	42.86
2011-05-09	30	31	29	31	26,000	44.29
2011-05-06	30	31	30	30	36,000	42.86
2011-05-02	30	30	30	30	17,000	42.86
2011-04-28	31	31	30	30	96,000	42.86
2011-04-27	31	32	31	32	14,000	45.71
2011-04-26	31	31	31	31	20,000	44.29
2011-04-25	31	31	30	31	48,000	44.29
2011-04-22	29	31	29	31	21,000	44.29
2011-04-21	30	30	30	30	13,000	42.86
2011-04-20	30	30	30	30	8,000	42.86
2011-04-19	30	30	29	30	49,000	42.86
2011-04-18	30	31	30	30	63,000	42.86
2011-04-15	28	34	28	29	378,000	41.43
2011-04-14	28	29	28	28	14,000	40
2011-04-13	29	29	28	28	3,000	40
2011-04-12	28	28	28	28	3,000	40
2011-04-11	28	29	28	28	22,000	40
2011-04-08	27	28	27	28	67,000	40
2011-04-07	29	29	28	28	14,000	40
2011-04-06	30	30	30	30	5,000	42.86
2011-04-05	29	30	29	29	7,000	41.43
2011-04-04	29	30	29	30	8,000	42.86
2011-04-01	30	30	30	30	2,000	42.86
2011-03-31	30	31	30	30	13,000	42.86
2011-03-30	30	30	29	30	21,000	42.86
2011-03-29	29	30	29	30	8,000	42.86
2011-03-28	30	30	29	29	37,000	41.43
2011-03-25	30	30	29	29	84,000	41.43
2011-03-24	29	30	28	30	69,000	42.86
2011-03-23	30	30	29	30	15,000	42.86
2011-03-22	30	30	28	29	62,000	41.43
2011-03-18	28	29	27	27	90,000	38.57
2011-03-17	25	30	25	29	122,000	41.43
2011-03-16	21	27	21	26	83,000	37.14
2011-03-15	26	26	16	22	254,000	31.43
2011-03-14	28	28	24	26	167,000	37.14
2011-03-11	31	32	31	32	30,000	45.71
2011-03-10	32	32	31	31	54,000	44.29
2011-03-09	33	33	32	32	70,000	45.71
2011-03-08	33	34	33	33	78,000	47.14
2011-03-07	33	35	33	34	99,000	48.57
2011-03-04	32	34	32	33	67,000	47.14
2011-03-03	31	32	31	32	2,000	45.71
2011-03-02	32	32	31	32	70,000	45.71
2011-03-01	32	33	32	33	5,000	47.14
2011-02-28	31	33	31	32	83,000	45.71
2011-02-25	32	32	30	31	107,000	44.29
2011-02-24	30	33	29	33	138,000	47.14
2011-02-23	29	31	29	30	48,000	42.86
2011-02-22	29	30	28	29	61,000	41.43
2011-02-21	29	30	28	29	95,000	41.43
2011-02-18	29	30	29	30	8,000	42.86
2011-02-17	30	31	29	29	32,000	41.43
2011-02-16	30	30	29	29	12,000	41.43
2011-02-15	30	30	29	29	15,000	41.43
2011-02-14	30	30	29	29	8,000	41.43
2011-02-10	30	30	30	30	20,000	42.86
2011-02-09	30	30	29	30	14,000	42.86
2011-02-08	30	31	29	30	19,000	42.86
2011-02-07	30	30	30	30	29,000	42.86
2011-02-04	30	31	30	31	19,000	44.29
2011-02-03	31	31	30	31	10,000	44.29
2011-02-02	30	31	30	31	11,000	44.29
2011-02-01	29	30	29	29	14,000	41.43
2011-01-31	30	30	29	29	39,000	41.43
2011-01-28	30	30	29	30	21,000	42.86
2011-01-27	31	31	30	30	88,000	42.86
2011-01-26	29	31	29	31	73,000	44.29
2011-01-25	30	30	29	29	20,000	41.43
2011-01-24	30	30	30	30	12,000	42.86
2011-01-21	30	30	29	29	31,000	41.43
2011-01-20	29	31	29	30	88,000	42.86
2011-01-19	29	30	29	29	8,000	41.43
2011-01-18	29	29	29	29	2,000	41.43
2011-01-17	29	29	29	29	9,000	41.43
2011-01-14	29	29	29	29	1,000	41.43
2011-01-13	30	30	30	30	1,000	42.86
2011-01-12	29	29	29	29	16,000	41.43
2011-01-11	28	29	28	28	6,000	40
2011-01-07	29	29	27	28	35,000	40
2011-01-06	27	28	27	28	30,000	40
2011-01-05	29	29	28	28	5,000	40
2011-01-04	28	29	28	29	27,000	41.43

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