3409 北日本紡績(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	113	116	113	114	64,200	114
2023-05-25	113	114	111	113	56,500	113
2023-05-24	112	114	112	114	43,200	114
2023-05-23	116	116	113	113	19,900	113
2023-05-22	113	115	111	114	27,100	114
2023-05-19	112	113	107	113	68,800	113
2023-05-18	112	112	110	110	45,600	110
2023-05-17	111	112	109	111	20,700	111
2023-05-16	107	110	106	109	118,100	109
2023-05-15	113	113	108	112	48,300	112
2023-05-12	111	112	109	112	67,200	112
2023-05-11	113	114	111	113	33,600	113
2023-05-10	115	116	113	113	26,800	113
2023-05-09	115	115	111	115	81,700	115
2023-05-08	113	115	113	113	59,500	113
2023-05-02	114	116	113	115	50,200	115
2023-05-01	116	116	113	115	89,400	115
2023-04-28	118	119	115	116	105,300	116
2023-04-27	117	121	117	118	70,600	118
2023-04-26	119	119	115	115	146,300	115
2023-04-25	127	127	119	122	256,800	122
2023-04-24	129	130	124	127	86,800	127
2023-04-21	128	129	125	128	127,900	128
2023-04-20	134	134	126	128	78,400	128
2023-04-19	135	135	129	131	89,500	131
2023-04-18	126	135	123	135	482,400	135
2023-04-17	128	129	123	123	320,900	123
2023-04-14	121	133	120	129	648,300	129
2023-04-13	136	136	116	118	318,100	118
2023-04-12	135	137	132	136	309,400	136
2023-04-11	135	136	130	131	265,500	131
2023-04-10	133	135	129	135	210,300	135
2023-04-07	125	132	124	132	370,200	132
2023-04-06	124	125	121	123	106,500	123
2023-04-05	123	125	121	122	144,300	122
2023-04-04	117	124	116	122	282,800	122
2023-04-03	117	117	115	117	41,800	117
2023-03-31	117	117	115	117	58,500	117
2023-03-30	116	117	115	115	82,400	115
2023-03-29	117	117	114	114	99,000	114
2023-03-28	115	118	113	115	174,200	115
2023-03-27	114	116	110	115	84,400	115
2023-03-24	111	114	105	113	301,800	113
2023-03-23	116	116	110	111	195,700	111
2023-03-22	115	119	114	114	199,000	114
2023-03-20	112	115	110	114	189,300	114
2023-03-17	107	112	107	112	144,400	112
2023-03-16	108	108	102	107	220,700	107
2023-03-15	108	111	100	109	246,100	109
2023-03-14	107	108	101	106	263,300	106
2023-03-13	104	114	98	105	959,700	105
2023-03-10	97	112	97	100	1,330,000	100
2023-03-09	94	99	94	98	158,400	98
2023-03-08	93	96	91	95	164,200	95
2023-03-07	89	93	89	92	157,800	92
2023-03-06	85	92	85	90	199,600	90
2023-03-03	86	87	85	85	30,100	85
2023-03-02	87	87	85	86	19,400	86
2023-03-01	86	87	85	87	43,400	87
2023-02-28	87	88	86	87	30,700	87
2023-02-27	86	87	85	87	22,900	87
2023-02-24	86	87	85	86	41,800	86
2023-02-22	87	87	85	86	24,600	86
2023-02-21	88	88	85	86	82,500	86
2023-02-20	84	88	83	86	154,600	86
2023-02-17	81	84	80	84	78,400	84
2023-02-16	79	81	79	81	43,800	81
2023-02-15	80	81	79	80	27,400	80
2023-02-14	79	82	79	82	45,300	82
2023-02-13	82	82	79	79	96,200	79
2023-02-10	80	83	80	82	63,700	82
2023-02-09	80	81	80	80	10,600	80
2023-02-08	78	81	78	80	87,800	80
2023-02-07	79	79	75	78	427,500	78
2023-02-06	79	79	76	76	262,300	76
2023-02-03	79	80	78	79	106,000	79
2023-02-02	81	81	79	79	88,800	79
2023-02-01	80	82	80	81	164,700	81
2023-01-31	87	98	79	81	1,440,300	81
2023-01-30	84	85	83	84	95,100	84
2023-01-27	85	85	83	84	62,200	84
2023-01-26	85	85	84	85	26,100	85
2023-01-25	85	85	84	85	107,600	85
2023-01-24	84	86	84	86	70,500	86
2023-01-23	86	86	83	84	153,800	84
2023-01-20	88	88	85	86	77,400	86
2023-01-19	87	89	86	88	44,900	88
2023-01-18	89	89	86	86	75,900	86
2023-01-17	87	89	84	88	89,700	88
2023-01-16	88	88	86	87	39,800	87
2023-01-13	88	90	88	88	59,900	88
2023-01-12	89	89	87	89	59,900	89
2023-01-11	89	91	88	89	73,100	89
2023-01-10	89	89	87	87	36,800	87
2023-01-06	86	89	86	88	49,500	88
2023-01-05	88	90	88	88	34,900	88
2023-01-04	89	89	87	88	40,200	88

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