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
2021-04-16204206198201280,100201
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