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
2011/12/30 29 29 27 28 181,000
2011/12/29 28 28 28 28 16,000
2011/12/28 28 30 28 28 241,000
2011/12/27 29 29 27 27 310,000
2011/12/26 30 30 29 29 81,000
2011/12/22 31 31 29 30 67,000
2011/12/21 29 31 29 31 97,000
2011/12/20 30 30 28 28 246,000
2011/12/19 30 31 28 30 268,000
2011/12/16 31 31 29 29 244,000
2011/12/15 36 36 30 30 694,000
2011/12/14 29 40 29 36 3,023,000
2011/12/13 29 29 29 29 2,000
2011/12/12 29 30 29 29 31,000
2011/12/09 29 29 27 28 183,000
2011/12/08 29 30 29 29 46,000
2011/12/07 28 29 28 29 114,000
2011/12/06 30 30 29 29 47,000
2011/12/05 33 33 29 30 408,000
2011/12/02 28 30 28 30 93,000
2011/12/01 28 31 28 28 238,000
2011/11/30 27 28 26 27 45,000
2011/11/29 26 27 26 26 22,000
2011/11/28 25 27 25 27 49,000
2011/11/25 25 25 25 25 2,000
2011/11/24 0 0 0 25 0
2011/11/22 25 25 25 25 3,000
2011/11/21 25 26 25 25 20,000
2011/11/18 0 0 0 26 0
2011/11/17 0 0 0 26 0
2011/11/16 0 0 0 26 0
2011/11/15 26 26 26 26 4,000
2011/11/14 25 25 25 25 1,000
2011/11/11 26 26 26 26 1,000
2011/11/10 26 26 26 26 4,000
2011/11/09 26 26 26 26 1,000
2011/11/08 26 26 26 26 2,000
2011/11/07 0 0 0 26 0
2011/11/04 27 27 26 26 12,000
2011/11/02 27 27 27 27 17,000
2011/11/01 27 27 27 27 25,000
2011/10/31 27 28 27 28 18,000
2011/10/28 27 27 27 27 15,000
2011/10/27 26 27 26 27 38,000
2011/10/26 27 27 26 27 17,000
2011/10/25 27 27 26 27 4,000
2011/10/24 26 26 26 26 2,000
2011/10/21 26 26 26 26 2,000
2011/10/20 26 26 26 26 4,000
2011/10/19 26 26 26 26 5,000
2011/10/18 26 26 26 26 6,000
2011/10/17 26 27 26 27 24,000
2011/10/14 0 0 0 26 0
2011/10/13 27 27 26 26 13,000
2011/10/12 27 27 27 27 1,000
2011/10/11 27 27 27 27 16,000
2011/10/07 26 26 26 26 19,000
2011/10/06 26 27 26 27 43,000
2011/10/05 25 26 25 26 6,000
2011/10/04 26 26 26 26 13,000
2011/10/03 27 27 27 27 7,000
2011/09/30 25 27 25 27 32,000
2011/09/29 25 26 25 26 23,000
2011/09/28 25 26 25 26 24,000
2011/09/27 24 24 24 24 42,000
2011/09/26 26 26 24 24 70,000
2011/09/22 27 27 27 27 10,000
2011/09/21 27 27 27 27 7,000
2011/09/20 0 0 0 27 0
2011/09/16 27 27 27 27 9,000
2011/09/15 28 28 27 27 9,000
2011/09/14 27 27 27 27 4,000
2011/09/13 27 27 26 26 8,000
2011/09/12 27 27 26 26 107,000
2011/09/09 27 28 27 28 37,000
2011/09/08 27 27 27 27 3,000
2011/09/07 27 27 26 27 12,000
2011/09/06 27 27 27 27 42,000
2011/09/05 28 28 28 28 18,000
2011/09/02 28 28 28 28 8,000
2011/09/01 29 29 28 28 17,000
2011/08/31 28 29 28 29 26,000
2011/08/30 27 28 27 28 23,000
2011/08/29 27 27 27 27 4,000
2011/08/26 28 28 28 28 6,000
2011/08/25 27 28 27 28 14,000
2011/08/24 27 27 27 27 35,000
2011/08/23 27 27 27 27 3,000
2011/08/22 27 27 27 27 6,000
2011/08/19 27 28 27 27 12,000
2011/08/18 28 29 28 28 11,000
2011/08/17 28 28 28 28 31,000
2011/08/16 28 28 28 28 4,000
2011/08/15 30 30 28 28 7,000
2011/08/12 29 29 28 28 35,000
2011/08/11 0 0 0 30 0
2011/08/10 28 30 28 30 38,000
2011/08/09 27 28 27 28 133,000
2011/08/08 29 29 27 28 106,000
2011/08/05 30 30 29 30 83,000
2011/08/04 30 31 29 30 47,000
2011/08/03 31 31 31 31 10,000
2011/08/02 30 31 30 30 22,000
2011/08/01 30 31 30 30 58,000
2011/07/29 31 31 30 30 19,000
2011/07/28 31 31 30 31 81,000
2011/07/27 31 32 31 31 38,000
2011/07/26 32 32 31 31 57,000
2011/07/25 32 32 31 31 24,000
2011/07/22 31 32 31 32 70,000
2011/07/21 31 31 31 31 85,000
2011/07/20 33 33 31 31 29,000
2011/07/19 31 34 30 31 275,000
2011/07/15 31 31 30 31 83,000
2011/07/14 31 31 30 31 102,000
2011/07/13 30 31 30 31 15,000
2011/07/12 30 30 29 30 45,000
2011/07/11 30 31 30 30 73,000
2011/07/08 30 31 30 30 17,000
2011/07/07 31 31 30 30 147,000
2011/07/06 31 33 30 32 117,000
2011/07/05 32 32 29 29 155,000
2011/07/04 32 33 32 33 78,000
2011/07/01 30 33 30 31 157,000
2011/06/30 30 35 30 30 1,047,000
2011/06/29 30 30 28 29 8,000
2011/06/28 29 30 29 29 48,000
2011/06/27 28 29 28 29 62,000
2011/06/24 28 29 28 29 28,000
2011/06/23 28 28 28 28 1,000
2011/06/22 0 0 0 28 0
2011/06/21 29 29 28 28 29,000
2011/06/20 28 29 28 29 3,000
2011/06/17 28 29 28 28 12,000
2011/06/16 0 0 0 29 0
2011/06/15 29 29 28 29 10,000
2011/06/14 29 29 29 29 10,000
2011/06/13 29 30 29 29 10,000
2011/06/10 29 30 29 29 4,000
2011/06/09 29 29 29 29 9,000
2011/06/08 28 30 28 28 118,000
2011/06/07 28 29 28 29 2,000
2011/06/06 28 28 28 28 3,000
2011/06/03 28 28 27 28 25,000
2011/06/02 28 28 27 28 58,000
2011/06/01 30 30 28 28 20,000
2011/05/31 28 30 28 29 47,000
2011/05/30 28 29 28 29 35,000
2011/05/27 28 28 28 28 26,000
2011/05/26 27 28 27 27 14,000
2011/05/25 28 28 27 27 93,000
2011/05/24 27 28 27 28 48,000
2011/05/23 28 28 27 27 43,000
2011/05/20 27 28 27 28 67,000
2011/05/19 27 28 27 28 22,000
2011/05/18 27 28 26 27 121,000
2011/05/17 27 27 25 27 219,000
2011/05/16 32 43 27 27 2,361,000
2011/05/13 30 30 30 30 10,000
2011/05/12 30 30 30 30 4,000
2011/05/11 30 30 30 30 2,000
2011/05/10 31 31 30 30 18,000
2011/05/09 30 31 29 31 26,000
2011/05/06 30 31 30 30 36,000
2011/05/02 30 30 30 30 17,000
2011/04/28 31 31 30 30 96,000
2011/04/27 31 32 31 32 14,000
2011/04/26 31 31 31 31 20,000
2011/04/25 31 31 30 31 48,000
2011/04/22 29 31 29 31 21,000
2011/04/21 30 30 30 30 13,000
2011/04/20 30 30 30 30 8,000
2011/04/19 30 30 29 30 49,000
2011/04/18 30 31 30 30 63,000
2011/04/15 28 34 28 29 378,000
2011/04/14 28 29 28 28 14,000
2011/04/13 29 29 28 28 3,000
2011/04/12 28 28 28 28 3,000
2011/04/11 28 29 28 28 22,000
2011/04/08 27 28 27 28 67,000
2011/04/07 29 29 28 28 14,000
2011/04/06 30 30 30 30 5,000
2011/04/05 29 30 29 29 7,000
2011/04/04 29 30 29 30 8,000
2011/04/01 30 30 30 30 2,000
2011/03/31 30 31 30 30 13,000
2011/03/30 30 30 29 30 21,000
2011/03/29 29 30 29 30 8,000
2011/03/28 30 30 29 29 37,000
2011/03/25 30 30 29 29 84,000
2011/03/24 29 30 28 30 69,000
2011/03/23 30 30 29 30 15,000
2011/03/22 30 30 28 29 62,000
2011/03/18 28 29 27 27 90,000
2011/03/17 25 30 25 29 122,000
2011/03/16 21 27 21 26 83,000
2011/03/15 26 26 16 22 254,000
2011/03/14 28 28 24 26 167,000
2011/03/11 31 32 31 32 30,000
2011/03/10 32 32 31 31 54,000
2011/03/09 33 33 32 32 70,000
2011/03/08 33 34 33 33 78,000
2011/03/07 33 35 33 34 99,000
2011/03/04 32 34 32 33 67,000
2011/03/03 31 32 31 32 2,000
2011/03/02 32 32 31 32 70,000
2011/03/01 32 33 32 33 5,000
2011/02/28 31 33 31 32 83,000
2011/02/25 32 32 30 31 107,000
2011/02/24 30 33 29 33 138,000
2011/02/23 29 31 29 30 48,000
2011/02/22 29 30 28 29 61,000
2011/02/21 29 30 28 29 95,000
2011/02/18 29 30 29 30 8,000
2011/02/17 30 31 29 29 32,000
2011/02/16 30 30 29 29 12,000
2011/02/15 30 30 29 29 15,000
2011/02/14 30 30 29 29 8,000
2011/02/10 30 30 30 30 20,000
2011/02/09 30 30 29 30 14,000
2011/02/08 30 31 29 30 19,000
2011/02/07 30 30 30 30 29,000
2011/02/04 30 31 30 31 19,000
2011/02/03 31 31 30 31 10,000
2011/02/02 30 31 30 31 11,000
2011/02/01 29 30 29 29 14,000
2011/01/31 30 30 29 29 39,000
2011/01/28 30 30 29 30 21,000
2011/01/27 31 31 30 30 88,000
2011/01/26 29 31 29 31 73,000
2011/01/25 30 30 29 29 20,000
2011/01/24 30 30 30 30 12,000
2011/01/21 30 30 29 29 31,000
2011/01/20 29 31 29 30 88,000
2011/01/19 29 30 29 29 8,000
2011/01/18 29 29 29 29 2,000
2011/01/17 29 29 29 29 9,000
2011/01/14 29 29 29 29 1,000
2011/01/13 30 30 30 30 1,000
2011/01/12 29 29 29 29 16,000
2011/01/11 28 29 28 28 6,000
2011/01/07 29 29 27 28 35,000
2011/01/06 27 28 27 28 30,000
2011/01/05 29 29 28 28 5,000
2011/01/04 28 29 28 29 27,000

このページの先頭へ