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
2024-07-1210711298991,129,60099
2024-07-119999989810,00098
2024-07-109899979817,10098
2024-07-09102102989896,80098
2024-07-0810510510110246,700102
2024-07-051031041031038,000103
2024-07-0410310510310528,300105
2024-07-0310610610210233,300102
2024-07-02102109101105139,100105
2024-07-0110110110010111,700101
2024-06-28991019710143,600101
2024-06-27100100989923,40099
2024-06-26981019810017,900100
2024-06-259898979811,00098
2024-06-2499100979823,90098
2024-06-2199100991001,700100
2024-06-20100100989934,30099
2024-06-19103103989950,90099
2024-06-1899100989821,10098
2024-06-17999998984,10098
2024-06-149899979930,00099
2024-06-13989998983,20098
2024-06-12989998983,70098
2024-06-11100100989816,50098
2024-06-10979997986,60098
2024-06-07989997986,80098
2024-06-06999997972,50097
2024-06-05999998982,10098
2024-06-04979997993,30099
2024-06-039698969728,10097
2024-05-319797969614,70096
2024-05-309696969633,60096
2024-05-299798969621,60096
2024-05-289798979720,00097
2024-05-279798979730,40097
2024-05-249898979718,20097
2024-05-23989998982,80098
2024-05-229899989816,70098
2024-05-219999989824,50098
2024-05-2010010098986,10098
2024-05-17981009810026,000100
2024-05-16999997988,00098
2024-05-15100100979938,70099
2024-05-141001019910018,700100
2024-05-131001019910057,700100
2024-05-101001039910167,700101
2024-05-0999100989911,60099
2024-05-0899101999912,20099
2024-05-07991009810029,700100
2024-05-029910099996,70099
2024-05-0199100999910,90099
2024-04-3010110199996,00099
2024-04-261001019910118,400101
2024-04-251001029910047,100100
2024-04-241001019910038,900100
2024-04-2399101999941,80099
2024-04-22991019910043,000100
2024-04-191021039810180,200101
2024-04-1810310410210330,400103
2024-04-1710310410210479,500104
2024-04-1610410510310465,100104
2024-04-151051051041047,700104
2024-04-121041051041043,500104
2024-04-1110410610410427,100104
2024-04-1010610610410419,500104
2024-04-091051061051068,700106
2024-04-0810410610410611,800106
2024-04-0510310410310425,100104
2024-04-0410610610410423,800104
2024-04-031071071051064,400106
2024-04-0210610810510711,200107
2024-04-0110710810610615,000106
2024-03-2910610910510725,700107
2024-03-2810410610410633,900106
2024-03-2710410610410515,600105
2024-03-261041051031054,800105
2024-03-2510310510310519,500105
2024-03-2210410410310322,100103
2024-03-2110310410210314,300103
2024-03-1910310410310421,500104
2024-03-1810310510310324,600103
2024-03-1510510510310329,700103
2024-03-141051051041058,200105
2024-03-1310510610410511,100105
2024-03-1210510610410513,800105
2024-03-1110710710510512,400105
2024-03-0810610810610726,100107
2024-03-071071081061066,900106
2024-03-0610610810610716,100107
2024-03-0510610810510614,500106
2024-03-0410810810610710,700107
2024-03-0110710710610736,800107
2024-02-2910410710410753,400107
2024-02-2810410610310530,000105
2024-02-271041051031049,900104
2024-02-2610410510310428,500104
2024-02-221041051031048,100104
2024-02-211041051041049,800104
2024-02-2010410510210432,600104
2024-02-191041051041048,200104
2024-02-1610310510210414,600104
2024-02-1510310410310429,500104
2024-02-1410410510310414,200104
2024-02-1310410510310422,900104
2024-02-0910410410310449,700104
2024-02-0810510610410635,700106
2024-02-0710710710410627,600106
2024-02-0610610710610718,300107
2024-02-0510710810610713,000107
2024-02-0210810810710714,900107
2024-02-011081081071083,600108
2024-01-3110810910710818,700108
2024-01-3010910910710829,100108
2024-01-2910810910710911,400109
2024-01-2610710810610834,900108
2024-01-2510810810610646,900106
2024-01-2410710810610726,100107
2024-01-2310710910610846,300108
2024-01-2210610710510730,900107
2024-01-1910710710510550,200105
2024-01-1810610810610823,700108
2024-01-1710710710610721,600107
2024-01-1610810810610720,900107
2024-01-1510810810510851,500108
2024-01-1210810810510769,900107
2024-01-1111111110810963,600109
2024-01-10112112108109140,400109
2024-01-091051331041111,042,100111
2024-01-0510710910510629,600106
2024-01-0410410710410619,500106

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