3409 北日本紡績(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	33	35	32	34	293,000	48.57
2012-12-27	33	33	32	32	67,000	45.71
2012-12-26	32	33	32	32	35,000	45.71
2012-12-25	32	33	31	31	105,000	44.29
2012-12-21	31	31	31	31	13,000	44.29
2012-12-20	31	31	30	30	40,000	42.86
2012-12-19	31	32	31	31	15,000	44.29
2012-12-18	32	32	30	31	22,000	44.29
2012-12-17	31	32	31	31	69,000	44.29
2012-12-14	31	31	30	30	125,000	42.86
2012-12-13	31	32	30	32	67,000	45.71
2012-12-12	30	31	30	30	43,000	42.86
2012-12-11	30	31	30	30	96,000	42.86
2012-12-10	29	31	29	30	143,000	42.86
2012-12-07	30	30	28	29	74,000	41.43
2012-12-06	29	30	29	30	55,000	42.86
2012-12-05	29	29	29	29	30,000	41.43
2012-12-04	30	30	29	29	96,000	41.43
2012-12-03	30	30	29	29	30,000	41.43
2012-11-30	29	30	29	29	39,000	41.43
2012-11-29	30	30	29	30	5,000	42.86
2012-11-28	30	30	30	30	15,000	42.86
2012-11-27	31	31	30	31	170,000	44.29
2012-11-26	30	31	30	31	85,000	44.29
2012-11-22	30	30	29	30	23,000	42.86
2012-11-21	29	30	28	29	75,000	41.43
2012-11-20	29	30	28	29	77,000	41.43
2012-11-19	30	30	29	29	187,000	41.43
2012-11-16	30	30	30	30	33,000	42.86
2012-11-15	30	30	29	29	13,000	41.43
2012-11-14	29	30	29	29	27,000	41.43
2012-11-13	29	30	29	30	14,000	42.86
2012-11-12	30	30	30	30	23,000	42.86
2012-11-09	30	30	29	30	16,000	42.86
2012-11-08	29	30	29	30	100,000	42.86
2012-11-07	29	30	29	29	20,000	41.43
2012-11-06	29	30	29	29	22,000	41.43
2012-11-05	30	30	29	29	79,000	41.43
2012-11-02	29	30	29	30	43,000	42.86
2012-11-01	31	31	29	30	122,000	42.86
2012-10-31	31	32	30	31	32,000	44.29
2012-10-30	31	32	31	31	47,000	44.29
2012-10-29	30	31	29	31	23,000	44.29
2012-10-26	31	31	30	30	6,000	42.86
2012-10-25	31	31	30	30	24,000	42.86
2012-10-24	30	30	30	30	14,000	42.86
2012-10-23	30	30	29	30	94,000	42.86
2012-10-22	29	30	29	30	33,000	42.86
2012-10-19	30	30	29	29	48,000	41.43
2012-10-18	29	30	29	30	16,000	42.86
2012-10-17	29	29	28	29	229,000	41.43
2012-10-16	30	30	29	29	7,000	41.43
2012-10-15	30	30	30	30	6,000	42.86
2012-10-12	30	30	29	29	18,000	41.43
2012-10-11	30	30	30	30	7,000	42.86
2012-10-10	30	31	30	30	27,000	42.86
2012-10-09	31	31	30	30	59,000	42.86
2012-10-05	30	31	30	31	16,000	44.29
2012-10-04	30	31	29	30	28,000	42.86
2012-10-03	30	31	29	29	18,000	41.43
2012-10-02	30	31	29	30	75,000	42.86
2012-10-01	31	31	30	30	21,000	42.86
2012-09-28	31	31	30	31	26,000	44.29
2012-09-27	31	34	30	31	278,000	44.29
2012-09-26	29	33	29	30	167,000	42.86
2012-09-25	29	30	28	29	68,000	41.43
2012-09-24	30	30	29	29	49,000	41.43
2012-09-21	30	30	30	30	39,000	42.86
2012-09-20	31	31	30	30	8,000	42.86
2012-09-19	30	31	30	31	29,000	44.29
2012-09-18	30	31	30	31	36,000	44.29
2012-09-14	29	30	29	30	35,000	42.86
2012-09-13	30	30	30	30	3,000	42.86
2012-09-12	29	30	29	30	93,000	42.86
2012-09-11	30	30	29	30	54,000	42.86
2012-09-10	30	30	29	30	4,000	42.86
2012-09-07	30	30	29	29	27,000	41.43
2012-09-06	30	30	30	30	5,000	42.86
2012-09-05	30	30	29	30	75,000	42.86
2012-09-04	30	31	30	31	11,000	44.29
2012-09-03	31	33	31	31	176,000	44.29
2012-08-31	30	31	30	30	18,000	42.86
2012-08-30	31	31	31	31	20,000	44.29
2012-08-29	30	31	30	31	55,000	44.29
2012-08-28	30	30	29	30	87,000	42.86
2012-08-27	31	31	30	31	7,000	44.29
2012-08-24	31	31	31	31	14,000	44.29
2012-08-23	31	31	31	31	7,000	44.29
2012-08-22	32	32	31	31	25,000	44.29
2012-08-21	31	31	31	31	25,000	44.29
2012-08-20	31	32	31	32	5,000	45.71
2012-08-17	32	32	30	31	20,000	44.29
2012-08-16	31	31	31	31	14,000	44.29
2012-08-15	30	31	30	31	10,000	44.29
2012-08-14	31	31	30	30	18,000	42.86
2012-08-13	30	31	29	30	58,000	42.86
2012-08-10	30	31	29	30	212,000	42.86
2012-08-09	31	31	31	31	68,000	44.29
2012-08-08	31	32	31	31	25,000	44.29
2012-08-07	32	32	31	31	81,000	44.29
2012-08-06	33	33	31	32	151,000	45.71
2012-08-03	36	36	32	32	307,000	45.71
2012-08-02	33	41	33	39	345,000	55.71
2012-08-01	34	34	32	33	45,000	47.14
2012-07-31	34	34	32	34	101,000	48.57
2012-07-30	34	34	34	34	5,000	48.57
2012-07-27	35	35	34	34	58,000	48.57
2012-07-26	34	34	34	34	3,000	48.57
2012-07-25	32	33	32	33	16,000	47.14
2012-07-24	33	34	32	33	76,000	47.14
2012-07-23	33	33	33	33	49,000	47.14
2012-07-20	34	34	33	34	12,000	48.57
2012-07-19	33	34	33	34	18,000	48.57
2012-07-18	34	34	34	34	34,000	48.57
2012-07-17	35	35	35	35	9,000	50
2012-07-13	33	35	33	35	11,000	50
2012-07-12	35	35	34	34	28,000	48.57
2012-07-11	37	37	35	35	59,000	50
2012-07-10	37	37	37	37	11,000	52.86
2012-07-09	37	37	36	36	6,000	51.43
2012-07-06	37	37	36	37	28,000	52.86
2012-07-05	39	39	38	38	37,000	54.29
2012-07-04	37	40	37	39	71,000	55.71
2012-07-03	35	36	35	36	70,000	51.43
2012-07-02	35	35	34	35	19,000	50
2012-06-29	34	34	34	34	3,000	48.57
2012-06-28	33	35	33	34	61,000	48.57
2012-06-27	33	34	33	34	49,000	48.57
2012-06-26	34	35	34	34	30,000	48.57
2012-06-25	35	36	34	34	14,000	48.57
2012-06-22	35	36	34	35	43,000	50
2012-06-21	35	36	35	36	44,000	51.43
2012-06-20	34	35	34	35	96,000	50
2012-06-19	33	37	33	36	140,000	51.43
2012-06-18	34	35	34	34	24,000	48.57
2012-06-15	33	34	32	33	16,000	47.14
2012-06-14	33	33	33	33	11,000	47.14
2012-06-13	33	34	33	33	20,000	47.14
2012-06-12	33	33	33	33	10,000	47.14
2012-06-11	33	34	33	33	12,000	47.14
2012-06-08	33	33	32	32	11,000	45.71
2012-06-07	33	33	32	33	108,000	47.14
2012-06-06	33	35	33	33	155,000	47.14
2012-06-05	30	32	30	32	53,000	45.71
2012-06-04	30	30	29	29	50,000	41.43
2012-06-01	31	31	31	31	19,000	44.29
2012-05-31	32	32	31	31	38,000	44.29
2012-05-30	33	33	32	32	21,000	45.71
2012-05-29	32	33	32	33	27,000	47.14
2012-05-28	34	34	32	32	72,000	45.71
2012-05-25	34	34	33	34	45,000	48.57
2012-05-24	34	34	33	34	63,000	48.57
2012-05-23	35	35	34	34	45,000	48.57
2012-05-22	35	35	34	35	39,000	50
2012-05-21	34	34	33	34	31,000	48.57
2012-05-18	36	36	34	34	97,000	48.57
2012-05-17	33	39	31	37	284,000	52.86
2012-05-16	34	34	32	33	112,000	47.14
2012-05-15	37	38	33	35	163,000	50
2012-05-14	42	42	38	38	166,000	54.29
2012-05-11	41	42	41	42	92,000	60
2012-05-10	41	41	40	40	48,000	57.14
2012-05-09	41	41	40	41	83,000	58.57
2012-05-08	41	41	40	41	35,000	58.57
2012-05-07	40	41	40	41	29,000	58.57
2012-05-02	41	42	41	41	31,000	58.57
2012-05-01	43	43	41	41	89,000	58.57
2012-04-27	43	43	43	43	12,000	61.43
2012-04-26	43	43	42	43	29,000	61.43
2012-04-25	42	43	41	42	46,000	60
2012-04-24	43	43	41	41	139,000	58.57
2012-04-23	44	45	43	43	117,000	61.43
2012-04-20	42	44	42	43	82,000	61.43
2012-04-19	42	42	41	42	104,000	60
2012-04-18	40	45	40	42	517,000	60
2012-04-17	39	40	39	39	35,000	55.71
2012-04-16	38	40	38	40	72,000	57.14
2012-04-13	38	39	37	38	106,000	54.29
2012-04-12	39	39	38	38	81,000	54.29
2012-04-11	38	40	38	39	100,000	55.71
2012-04-10	41	42	39	39	75,000	55.71
2012-04-09	41	42	40	41	72,000	58.57
2012-04-06	38	41	38	40	137,000	57.14
2012-04-05	39	39	37	38	182,000	54.29
2012-04-04	40	40	39	40	123,000	57.14
2012-04-03	41	41	40	40	146,000	57.14
2012-04-02	42	42	41	41	47,000	58.57
2012-03-30	43	43	41	42	192,000	60
2012-03-29	44	44	44	44	56,000	62.86
2012-03-28	44	45	44	44	38,000	62.86
2012-03-27	45	45	43	44	200,000	62.86
2012-03-26	45	46	45	45	92,000	64.29
2012-03-23	45	48	45	46	331,000	65.71
2012-03-22	45	45	44	45	110,000	64.29
2012-03-21	45	45	44	45	83,000	64.29
2012-03-19	45	46	44	45	82,000	64.29
2012-03-16	46	46	44	44	162,000	62.86
2012-03-15	45	47	44	46	322,000	65.71
2012-03-14	45	45	43	43	280,000	61.43
2012-03-13	43	48	43	46	513,000	65.71
2012-03-12	43	44	42	43	187,000	61.43
2012-03-09	42	42	41	42	115,000	60
2012-03-08	42	42	41	41	124,000	58.57
2012-03-07	42	42	40	41	293,000	58.57
2012-03-06	44	45	43	43	214,000	61.43
2012-03-05	42	45	42	44	581,000	62.86
2012-03-02	43	43	41	41	332,000	58.57
2012-03-01	50	51	42	43	1,392,000	61.43
2012-02-29	43	60	43	48	3,349,000	68.57
2012-02-28	41	42	39	42	224,000	60
2012-02-27	44	44	41	41	207,000	58.57
2012-02-24	44	44	42	43	461,000	61.43
2012-02-23	39	45	38	43	964,000	61.43
2012-02-22	38	39	37	39	95,000	55.71
2012-02-21	37	38	37	38	63,000	54.29
2012-02-20	38	38	36	38	77,000	54.29
2012-02-17	37	37	36	37	53,000	52.86
2012-02-16	37	38	36	37	57,000	52.86
2012-02-15	36	37	36	37	91,000	52.86
2012-02-14	37	37	36	36	165,000	51.43
2012-02-13	41	41	37	37	298,000	52.86
2012-02-10	38	39	37	39	305,000	55.71
2012-02-09	39	41	37	39	837,000	55.71
2012-02-08	37	38	36	36	247,000	51.43
2012-02-07	35	39	34	37	712,000	52.86
2012-02-06	36	36	34	35	371,000	50
2012-02-03	36	36	35	35	111,000	50
2012-02-02	37	37	36	36	137,000	51.43
2012-02-01	37	38	36	37	191,000	52.86
2012-01-31	38	39	36	36	231,000	51.43
2012-01-30	38	39	36	39	407,000	55.71
2012-01-27	35	37	35	36	253,000	51.43
2012-01-26	36	39	35	35	749,000	50
2012-01-25	36	36	35	35	463,000	50
2012-01-24	40	40	35	36	829,000	51.43
2012-01-23	41	41	37	39	1,419,000	55.71
2012-01-20	38	49	38	42	2,503,000	60
2012-01-19	30	49	30	37	5,607,000	52.86
2012-01-18	29	31	29	30	186,000	42.86
2012-01-17	28	30	28	29	112,000	41.43
2012-01-16	28	29	28	28	17,000	40
2012-01-13	29	29	28	28	7,000	40
2012-01-12	28	29	28	29	34,000	41.43
2012-01-11	28	28	28	28	49,000	40
2012-01-10	29	29	28	28	119,000	40
2012-01-06	29	30	28	29	60,000	41.43
2012-01-05	28	29	28	29	7,000	41.43
2012-01-04	28	28	27	28	47,000	40

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

2024年11月
日	月	火	水	木	金	土
« 10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