3409 北日本紡績(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 100 | 101 | 99 | 101 | 18,400 | 101 |
| 2024-04-25 | 100 | 102 | 99 | 100 | 47,100 | 100 |
| 2024-04-24 | 100 | 101 | 99 | 100 | 38,900 | 100 |
| 2024-04-23 | 99 | 101 | 99 | 99 | 41,800 | 99 |
| 2024-04-22 | 99 | 101 | 99 | 100 | 43,000 | 100 |
| 2024-04-19 | 102 | 103 | 98 | 101 | 80,200 | 101 |
| 2024-04-18 | 103 | 104 | 102 | 103 | 30,400 | 103 |
| 2024-04-17 | 103 | 104 | 102 | 104 | 79,500 | 104 |
| 2024-04-16 | 104 | 105 | 103 | 104 | 65,100 | 104 |
| 2024-04-15 | 105 | 105 | 104 | 104 | 7,700 | 104 |
| 2024-04-12 | 104 | 105 | 104 | 104 | 3,500 | 104 |
| 2024-04-11 | 104 | 106 | 104 | 104 | 27,100 | 104 |
| 2024-04-10 | 106 | 106 | 104 | 104 | 19,500 | 104 |
| 2024-04-09 | 105 | 106 | 105 | 106 | 8,700 | 106 |
| 2024-04-08 | 104 | 106 | 104 | 106 | 11,800 | 106 |
| 2024-04-05 | 103 | 104 | 103 | 104 | 25,100 | 104 |
| 2024-04-04 | 106 | 106 | 104 | 104 | 23,800 | 104 |
| 2024-04-03 | 107 | 107 | 105 | 106 | 4,400 | 106 |
| 2024-04-02 | 106 | 108 | 105 | 107 | 11,200 | 107 |
| 2024-04-01 | 107 | 108 | 106 | 106 | 15,000 | 106 |
| 2024-03-29 | 106 | 109 | 105 | 107 | 25,700 | 107 |
| 2024-03-28 | 104 | 106 | 104 | 106 | 33,900 | 106 |
| 2024-03-27 | 104 | 106 | 104 | 105 | 15,600 | 105 |
| 2024-03-26 | 104 | 105 | 103 | 105 | 4,800 | 105 |
| 2024-03-25 | 103 | 105 | 103 | 105 | 19,500 | 105 |
| 2024-03-22 | 104 | 104 | 103 | 103 | 22,100 | 103 |
| 2024-03-21 | 103 | 104 | 102 | 103 | 14,300 | 103 |
| 2024-03-19 | 103 | 104 | 103 | 104 | 21,500 | 104 |
| 2024-03-18 | 103 | 105 | 103 | 103 | 24,600 | 103 |
| 2024-03-15 | 105 | 105 | 103 | 103 | 29,700 | 103 |
| 2024-03-14 | 105 | 105 | 104 | 105 | 8,200 | 105 |
| 2024-03-13 | 105 | 106 | 104 | 105 | 11,100 | 105 |
| 2024-03-12 | 105 | 106 | 104 | 105 | 13,800 | 105 |
| 2024-03-11 | 107 | 107 | 105 | 105 | 12,400 | 105 |
| 2024-03-08 | 106 | 108 | 106 | 107 | 26,100 | 107 |
| 2024-03-07 | 107 | 108 | 106 | 106 | 6,900 | 106 |
| 2024-03-06 | 106 | 108 | 106 | 107 | 16,100 | 107 |
| 2024-03-05 | 106 | 108 | 105 | 106 | 14,500 | 106 |
| 2024-03-04 | 108 | 108 | 106 | 107 | 10,700 | 107 |
| 2024-03-01 | 107 | 107 | 106 | 107 | 36,800 | 107 |
| 2024-02-29 | 104 | 107 | 104 | 107 | 53,400 | 107 |
| 2024-02-28 | 104 | 106 | 103 | 105 | 30,000 | 105 |
| 2024-02-27 | 104 | 105 | 103 | 104 | 9,900 | 104 |
| 2024-02-26 | 104 | 105 | 103 | 104 | 28,500 | 104 |
| 2024-02-22 | 104 | 105 | 103 | 104 | 8,100 | 104 |
| 2024-02-21 | 104 | 105 | 104 | 104 | 9,800 | 104 |
| 2024-02-20 | 104 | 105 | 102 | 104 | 32,600 | 104 |
| 2024-02-19 | 104 | 105 | 104 | 104 | 8,200 | 104 |
| 2024-02-16 | 103 | 105 | 102 | 104 | 14,600 | 104 |
| 2024-02-15 | 103 | 104 | 103 | 104 | 29,500 | 104 |
| 2024-02-14 | 104 | 105 | 103 | 104 | 14,200 | 104 |
| 2024-02-13 | 104 | 105 | 103 | 104 | 22,900 | 104 |
| 2024-02-09 | 104 | 104 | 103 | 104 | 49,700 | 104 |
| 2024-02-08 | 105 | 106 | 104 | 106 | 35,700 | 106 |
| 2024-02-07 | 107 | 107 | 104 | 106 | 27,600 | 106 |
| 2024-02-06 | 106 | 107 | 106 | 107 | 18,300 | 107 |
| 2024-02-05 | 107 | 108 | 106 | 107 | 13,000 | 107 |
| 2024-02-02 | 108 | 108 | 107 | 107 | 14,900 | 107 |
| 2024-02-01 | 108 | 108 | 107 | 108 | 3,600 | 108 |
| 2024-01-31 | 108 | 109 | 107 | 108 | 18,700 | 108 |
| 2024-01-30 | 109 | 109 | 107 | 108 | 29,100 | 108 |
| 2024-01-29 | 108 | 109 | 107 | 109 | 11,400 | 109 |
| 2024-01-26 | 107 | 108 | 106 | 108 | 34,900 | 108 |
| 2024-01-25 | 108 | 108 | 106 | 106 | 46,900 | 106 |
| 2024-01-24 | 107 | 108 | 106 | 107 | 26,100 | 107 |
| 2024-01-23 | 107 | 109 | 106 | 108 | 46,300 | 108 |
| 2024-01-22 | 106 | 107 | 105 | 107 | 30,900 | 107 |
| 2024-01-19 | 107 | 107 | 105 | 105 | 50,200 | 105 |
| 2024-01-18 | 106 | 108 | 106 | 108 | 23,700 | 108 |
| 2024-01-17 | 107 | 107 | 106 | 107 | 21,600 | 107 |
| 2024-01-16 | 108 | 108 | 106 | 107 | 20,900 | 107 |
| 2024-01-15 | 108 | 108 | 105 | 108 | 51,500 | 108 |
| 2024-01-12 | 108 | 108 | 105 | 107 | 69,900 | 107 |
| 2024-01-11 | 111 | 111 | 108 | 109 | 63,600 | 109 |
| 2024-01-10 | 112 | 112 | 108 | 109 | 140,400 | 109 |
| 2024-01-09 | 105 | 133 | 104 | 111 | 1,042,100 | 111 |
| 2024-01-05 | 107 | 109 | 105 | 106 | 29,600 | 106 |
| 2024-01-04 | 104 | 107 | 104 | 106 | 19,500 | 106 |
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
