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