日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

北日本紡績(3409)の株価時系列情報

北日本紡績(3409)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 33 33 32 32 63,000
2009/12/29 34 34 33 34 35,000
2009/12/28 34 36 33 33 214,000
2009/12/25 33 34 33 34 84,000
2009/12/24 35 35 32 33 195,000
2009/12/22 32 38 32 35 419,000
2009/12/21 34 34 32 33 153,000
2009/12/18 34 34 33 34 23,000
2009/12/17 34 35 34 34 43,000
2009/12/16 34 35 34 35 30,000
2009/12/15 34 35 34 34 11,000
2009/12/14 35 36 33 35 45,000
2009/12/11 35 36 34 36 61,000
2009/12/10 36 37 35 36 19,000
2009/12/09 39 39 35 36 144,000
2009/12/08 38 39 38 39 30,000
2009/12/07 37 38 37 38 52,000
2009/12/04 36 37 36 36 70,000
2009/12/03 36 39 36 37 197,000
2009/12/02 35 35 35 35 30,000
2009/12/01 34 35 34 35 39,000
2009/11/30 34 36 33 35 57,000
2009/11/27 34 34 33 34 28,000
2009/11/26 34 35 33 34 35,000
2009/11/25 33 34 33 34 23,000
2009/11/24 35 35 33 34 53,000
2009/11/20 32 34 32 34 97,000
2009/11/19 32 34 32 34 127,000
2009/11/18 37 37 34 34 157,000
2009/11/17 42 42 35 37 261,000
2009/11/16 44 45 41 42 133,000
2009/11/13 45 45 44 44 59,000
2009/11/12 47 47 46 46 49,000
2009/11/11 48 48 48 48 21,000
2009/11/10 47 48 47 48 42,000
2009/11/09 48 48 46 47 58,000
2009/11/06 48 49 48 48 86,000
2009/11/05 49 49 47 48 99,000
2009/11/04 48 49 47 49 121,000
2009/11/02 49 49 46 48 232,000
2009/10/30 49 50 49 50 55,000
2009/10/29 48 50 46 50 181,000
2009/10/28 53 53 49 49 240,000
2009/10/27 55 55 53 54 155,000
2009/10/26 55 56 54 55 216,000
2009/10/23 54 56 53 53 260,000
2009/10/22 50 57 50 55 880,000
2009/10/21 49 51 47 49 326,000
2009/10/20 50 50 49 50 159,000
2009/10/19 50 53 49 50 397,000
2009/10/16 48 52 46 51 477,000
2009/10/15 48 50 48 48 95,000
2009/10/14 48 48 47 48 96,000
2009/10/13 51 52 47 47 254,000
2009/10/09 45 52 45 49 683,000
2009/10/08 46 48 44 45 161,000
2009/10/07 42 46 42 45 224,000
2009/10/06 45 45 42 43 173,000
2009/10/05 47 47 44 44 80,000
2009/10/02 47 49 46 47 121,000
2009/10/01 51 52 49 49 191,000
2009/09/30 52 53 51 52 131,000
2009/09/29 53 53 50 51 118,000
2009/09/28 56 56 52 53 206,000
2009/09/25 55 57 53 55 380,000
2009/09/24 57 57 54 55 152,000
2009/09/18 55 57 55 57 194,000
2009/09/17 56 57 55 56 204,000
2009/09/16 55 62 55 58 581,000
2009/09/15 55 55 53 54 112,000
2009/09/14 57 57 52 55 320,000
2009/09/11 59 59 57 57 164,000
2009/09/10 58 60 57 58 243,000
2009/09/09 59 59 57 58 142,000
2009/09/08 58 64 57 58 920,000
2009/09/07 61 61 58 59 278,000
2009/09/04 66 66 61 63 391,000
2009/09/03 69 69 65 65 253,000
2009/09/02 68 70 68 68 182,000
2009/09/01 67 74 65 70 827,000
2009/08/31 68 69 65 67 328,000
2009/08/28 67 74 66 68 1,150,000
2009/08/27 63 70 63 70 951,000
2009/08/26 68 68 62 63 869,000
2009/08/25 69 71 67 68 576,000
2009/08/24 72 75 70 72 962,000
2009/08/21 76 78 70 74 1,923,000
2009/08/20 90 92 73 79 5,909,000
2009/08/19 65 86 64 78 8,270,000
2009/08/18 51 58 51 58 1,213,000
2009/08/17 53 59 50 51 3,227,000
2009/08/14 47 47 45 46 150,000
2009/08/13 44 48 43 47 322,000
2009/08/12 43 44 43 44 22,000
2009/08/11 43 44 42 44 106,000
2009/08/10 44 44 43 43 70,000
2009/08/07 44 45 43 44 45,000
2009/08/06 45 45 43 44 62,000
2009/08/05 45 45 43 45 120,000
2009/08/04 44 45 44 45 100,000
2009/08/03 46 46 44 44 310,000
2009/07/31 49 58 45 46 3,474,000
2009/07/30 47 50 47 49 292,000
2009/07/29 46 49 45 48 443,000
2009/07/28 43 47 43 45 347,000
2009/07/27 43 44 42 43 72,000
2009/07/24 44 44 42 42 126,000
2009/07/23 46 46 42 43 383,000
2009/07/22 41 47 41 46 843,000
2009/07/21 41 42 40 40 114,000
2009/07/17 40 41 40 41 19,000
2009/07/16 40 41 39 40 75,000
2009/07/15 41 42 40 40 23,000
2009/07/14 39 40 39 40 71,000
2009/07/13 43 43 37 38 208,000
2009/07/10 41 44 41 43 222,000
2009/07/09 43 43 41 41 155,000
2009/07/08 46 46 41 43 302,000
2009/07/07 48 49 46 46 239,000
2009/07/06 46 49 46 47 287,000
2009/07/03 47 48 45 46 436,000
2009/07/02 44 47 44 47 256,000
2009/07/01 44 45 43 44 92,000
2009/06/30 44 44 43 43 87,000
2009/06/29 45 45 43 43 160,000
2009/06/26 43 46 43 46 233,000
2009/06/25 43 43 42 43 54,000
2009/06/24 44 44 42 43 94,000
2009/06/23 44 44 43 44 47,000
2009/06/22 46 46 44 45 169,000
2009/06/19 42 47 42 46 575,000
2009/06/18 43 43 41 42 284,000
2009/06/17 43 45 42 44 224,000
2009/06/16 45 46 44 45 220,000
2009/06/15 47 47 44 47 640,000
2009/06/12 55 55 46 47 1,858,000
2009/06/11 54 57 46 50 1,831,000
2009/06/10 40 49 40 49 2,308,000
2009/06/09 40 40 39 39 230,000
2009/06/08 39 40 38 39 117,000
2009/06/05 40 40 38 39 173,000
2009/06/04 40 42 39 39 382,000
2009/06/03 40 41 38 40 399,000
2009/06/02 41 41 39 39 237,000
2009/06/01 39 41 39 40 389,000
2009/05/29 43 43 41 43 447,000
2009/05/28 44 45 43 44 395,000
2009/05/27 45 45 41 43 896,000
2009/05/26 46 46 44 46 587,000
2009/05/25 47 50 45 47 1,517,000
2009/05/22 62 62 55 56 1,521,000
2009/05/21 62 67 57 61 4,458,000
2009/05/20 54 61 51 57 2,997,000
2009/05/19 61 71 53 56 5,186,000
2009/05/18 65 70 62 70 4,464,000
2009/05/15 41 41 37 40 464,000
2009/05/14 44 44 41 42 351,000
2009/05/13 46 46 43 45 375,000
2009/05/12 45 48 43 45 1,132,000
2009/05/11 55 56 45 48 2,345,000
2009/05/08 43 50 42 47 4,007,000
2009/05/07 51 52 38 42 3,894,000
2009/05/01 76 98 41 50 9,614,000
2009/04/30 60 71 57 71 5,880,000
2009/04/28 22 47 22 41 7,383,000
2009/04/27 22 27 20 20 486,000
2009/04/24 21 21 21 21 49,000
2009/04/23 19 20 19 20 33,000
2009/04/21 20 20 19 20 48,000
2009/04/20 20 20 19 20 38,000
2009/04/17 21 23 20 20 365,000
2009/04/16 21 27 21 24 878,000
2009/04/15 21 23 20 20 228,000
2009/04/14 20 21 19 21 50,000
2009/04/13 20 20 19 20 29,000
2009/04/10 18 19 18 19 15,000
2009/04/09 17 19 17 19 56,000
2009/04/08 18 18 16 18 85,000
2009/04/07 17 20 17 18 114,000
2009/04/06 17 17 16 16 25,000
2009/04/03 17 17 16 16 32,000
2009/04/02 17 18 17 17 48,000
2009/04/01 16 16 16 16 44,000
2009/03/31 18 18 17 17 57,000
2009/03/30 17 19 17 19 29,000
2009/03/27 15 17 15 16 89,000
2009/03/26 15 15 15 15 19,000
2009/03/25 15 15 14 14 32,000
2009/03/24 14 15 14 14 54,000
2009/03/23 14 14 14 14 12,000
2009/03/19 14 14 13 14 12,000
2009/03/18 14 14 14 14 10,000
2009/03/17 15 15 14 14 46,000
2009/03/16 15 15 15 15 8,000
2009/03/13 15 16 13 14 129,000
2009/03/12 13 18 13 14 218,000
2009/03/11 13 13 13 13 2,000
2009/03/10 13 14 13 13 11,000
2009/03/09 14 15 13 14 42,000
2009/03/06 14 18 14 14 243,000
2009/03/05 14 14 13 13 68,000
2009/03/04 14 14 13 14 13,000
2009/03/03 12 13 12 13 2,000
2009/03/02 13 13 13 13 7,000
2009/02/27 13 13 13 13 6,000
2009/02/26 13 13 13 13 3,000
2009/02/25 12 14 12 14 48,000
2009/02/24 13 13 11 12 131,000
2009/02/23 15 15 14 15 91,000
2009/02/20 16 16 16 16 2,000
2009/02/19 16 16 15 15 17,000
2009/02/18 15 15 15 15 28,000
2009/02/17 16 16 16 16 18,000
2009/02/16 16 17 16 16 57,000
2009/02/13 15 15 15 15 9,000
2009/02/12 15 16 15 15 76,000
2009/02/10 16 16 16 16 8,000
2009/02/09 17 17 16 16 29,000
2009/02/06 17 17 17 17 13,000
2009/02/05 17 18 17 18 46,000
2009/02/04 18 18 18 18 3,000
2009/02/03 18 18 18 18 5,000
2009/02/02 18 18 18 18 6,000
2009/01/30 18 18 18 18 29,000
2009/01/29 18 18 18 18 2,000
2009/01/28 19 19 19 19 8,000
2009/01/27 18 18 18 18 50,000
2009/01/26 18 19 18 18 15,000
2009/01/23 19 20 18 18 22,000
2009/01/22 19 19 19 19 185,000
2009/01/21 20 20 20 20 24,000
2009/01/20 20 20 20 20 60,000
2009/01/19 20 21 20 20 56,000
2009/01/16 20 21 20 21 55,000
2009/01/15 20 21 20 20 113,000
2009/01/14 20 20 19 20 69,000
2009/01/13 20 20 19 20 76,000
2009/01/09 19 20 18 20 62,000
2009/01/08 18 18 18 18 59,000
2009/01/07 18 19 18 18 15,000
2009/01/06 19 19 18 18 58,000
2009/01/05 19 19 18 19 6,000

このページの先頭へ