3409 北日本紡績(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-24174180172172360,400172
2021-09-22179181170173623,800173
2021-09-21180182179180286,700180
2021-09-17185190183183216,400183
2021-09-16189190184185294,300185
2021-09-15192193189190205,800190
2021-09-14193195191193205,900193
2021-09-13193196190196291,100196
2021-09-10190197188193468,700193
2021-09-09198199191191625,700191
2021-09-08205205198201545,200201
2021-09-07208213203207515,900207
2021-09-06221221207211523,000211
2021-09-032032252012171,219,300217
2021-09-02211213202205690,800205
2021-09-012262352092141,566,700214
2021-08-312222412192311,507,700231
2021-08-302172472122242,785,400224
2021-08-272332372212231,525,700223
2021-08-262722802382392,851,800239
2021-08-253023262722782,414,100278
2021-08-242883132623003,692,600300
2021-08-232492982442925,712,600292
2021-08-202492742202333,211,900233
2021-08-192092472072377,082,800237
2021-08-181962171811973,466,400197
2021-08-17178199178193613,300193
2021-08-1618118117517848,600178
2021-08-1318418417718079,800180
2021-08-1218018617818648,500186
2021-08-1118018417718075,100180
2021-08-1017717817417623,500176
2021-08-0617717817317689,700176
2021-08-0518118217818044,500180
2021-08-0418418418018253,200182
2021-08-0318318517918381,400183
2021-08-0218618818218468,500184
2021-07-3019019018618753,500187
2021-07-2919319318819183,900191
2021-07-28188200187193296,500193
2021-07-2718518918418970,600189
2021-07-26174198174187517,500187
2021-07-21189193169173259,800173
2021-07-2018818918718929,700189
2021-07-1919019118818927,100189
2021-07-1618919218919132,700191
2021-07-1519219218919137,700191
2021-07-1418919218919247,700192
2021-07-1319119118919029,100190
2021-07-1219319318819138,600191
2021-07-0918919218719055,300190
2021-07-0819019218919044,200190
2021-07-0719119218919195,800191
2021-07-0619819819019294,300192
2021-07-0519719919219587,100195
2021-07-0220020119719965,000199
2021-07-01196217193200853,700200
2021-06-3019419419019142,600191
2021-06-2919419519219423,000194
2021-06-2819520019019474,400194
2021-06-2519120119119693,200196
2021-06-2419119218819044,500190
2021-06-2319119318919152,000191
2021-06-2219219418819284,100192
2021-06-2119219419019269,700192
2021-06-1819719919519553,400195
2021-06-1719619919319786,600197
2021-06-1619719819519554,700195
2021-06-1519919919619722,300197
2021-06-1419819819519833,500198
2021-06-1119919919519742,300197
2021-06-1019620019519736,400197
2021-06-0919819919619655,000196
2021-06-08202202194198156,700198
2021-06-0720420420020166,600201
2021-06-04209209199203142,800203
2021-06-0320821120620855,300208
2021-06-0221121120720862,900208
2021-06-01212213206209106,500209
2021-05-31212217205213259,800213
2021-05-28197215194213699,400213
2021-05-2719319719219566,800195
2021-05-26196200192195211,300195
2021-05-2519920119819950,900199
2021-05-2420220419720192,800201
2021-05-21206206197202108,700202
2021-05-2019820719820593,000205
2021-05-19192205190204217,600204
2021-05-1819019819019479,300194
2021-05-17195195185193372,100193
2021-05-14187203183203213,100203
2021-05-13190191179185462,700185
2021-05-12203203193196270,100196
2021-05-11205205198201255,400201
2021-05-10209212204206185,900206
2021-05-07215216209210204,100210
2021-05-06214220212218215,800218
2021-04-30224235217222298,600222
2021-04-28223230219226168,900226
2021-04-27234237224225366,600225
2021-04-26220240208237814,300237
2021-04-23240245224229852,100229
2021-04-222462602262461,352,500246
2021-04-212232392152381,057,400238
2021-04-20213228202227957,300227
2021-04-19209217206212930,200212
2021-04-16204206198201280,100201
2021-04-15206210201204342,500204
2021-04-14201209200206319,300206
2021-04-1320020119919945,200199
2021-04-1220020119920168,900201
2021-04-0920120219920078,200200
2021-04-08204204198201171,100201
2021-04-0720320520220373,100203
2021-04-0620520720320371,300203
2021-04-0520620620020698,500206
2021-04-0220520820320565,400205
2021-04-0120720820420582,900205
2021-03-31201216200210232,800210
2021-03-30201202197198127,900198
2021-03-29202205198200147,400200
2021-03-26205205199202148,700202
2021-03-25205212200202288,100202
2021-03-24210210201207213,000207
2021-03-23225238209211585,700211
2021-03-22210238210220628,800220
2021-03-1920721320420899,100208
2021-03-1820520820420547,800205
2021-03-1721021120420662,700206
2021-03-1621121320421064,500210
2021-03-15203227201215221,300215
2021-03-1220420520120318,100203
2021-03-1120520520120519,100205
2021-03-1020520620120544,800205
2021-03-0919821119720365,300203
2021-03-0820420419719840,900198
2021-03-0519920219619928,700199
2021-03-0419820219420063,000200
2021-03-0321221220220258,200202
2021-03-0221221320420472,500204
2021-03-01199224198211123,600211
2021-02-2620320319819867,700198
2021-02-2520520620220348,400203
2021-02-2420821220520571,700205
2021-02-2221321420820862,400208
2021-02-1921921921221459,800214
2021-02-1822222221522131,100221
2021-02-1722322521922032,900220
2021-02-1622222521922247,400222
2021-02-1521522821221974,300219
2021-02-1221621821221640,800216
2021-02-1021522121521728,900217
2021-02-0922222221521529,900215
2021-02-0822222221522276,600222
2021-02-0522422421922244,300222
2021-02-0422522722022233,500222
2021-02-0322422722422426,600224
2021-02-0222622822222622,000226
2021-02-0122423122122723,700227
2021-01-2922723322422648,400226
2021-01-2822423322422837,000228
2021-01-2722322922222557,200225
2021-01-2623123122622639,300226
2021-01-2523323323023039,800230
2021-01-22238250230231216,500231
2021-01-21230246228233233,600233
2021-01-2022723022723026,700230
2021-01-1922923422622730,000227
2021-01-1822623122322936,800229
2021-01-1522623122522852,800228
2021-01-14240241223227149,400227
2021-01-13220272220238741,400238
2021-01-1223823923223649,200236
2021-01-0824124323724176,400241
2021-01-0723423923023869,900238
2021-01-0623323623023137,700231
2021-01-05230240228234105,700234
2021-01-04234237226230167,100230

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