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
2023-05-2611311611311464,200114
2023-05-2511311411111356,500113
2023-05-2411211411211443,200114
2023-05-2311611611311319,900113
2023-05-2211311511111427,100114
2023-05-1911211310711368,800113
2023-05-1811211211011045,600110
2023-05-1711111210911120,700111
2023-05-16107110106109118,100109
2023-05-1511311310811248,300112
2023-05-1211111210911267,200112
2023-05-1111311411111333,600113
2023-05-1011511611311326,800113
2023-05-0911511511111581,700115
2023-05-0811311511311359,500113
2023-05-0211411611311550,200115
2023-05-0111611611311589,400115
2023-04-28118119115116105,300116
2023-04-2711712111711870,600118
2023-04-26119119115115146,300115
2023-04-25127127119122256,800122
2023-04-2412913012412786,800127
2023-04-21128129125128127,900128
2023-04-2013413412612878,400128
2023-04-1913513512913189,500131
2023-04-18126135123135482,400135
2023-04-17128129123123320,900123
2023-04-14121133120129648,300129
2023-04-13136136116118318,100118
2023-04-12135137132136309,400136
2023-04-11135136130131265,500131
2023-04-10133135129135210,300135
2023-04-07125132124132370,200132
2023-04-06124125121123106,500123
2023-04-05123125121122144,300122
2023-04-04117124116122282,800122
2023-04-0311711711511741,800117
2023-03-3111711711511758,500117
2023-03-3011611711511582,400115
2023-03-2911711711411499,000114
2023-03-28115118113115174,200115
2023-03-2711411611011584,400115
2023-03-24111114105113301,800113
2023-03-23116116110111195,700111
2023-03-22115119114114199,000114
2023-03-20112115110114189,300114
2023-03-17107112107112144,400112
2023-03-16108108102107220,700107
2023-03-15108111100109246,100109
2023-03-14107108101106263,300106
2023-03-1310411498105959,700105
2023-03-1097112971001,330,000100
2023-03-0994999498158,40098
2023-03-0893969195164,20095
2023-03-0789938992157,80092
2023-03-0685928590199,60090
2023-03-038687858530,10085
2023-03-028787858619,40086
2023-03-018687858743,40087
2023-02-288788868730,70087
2023-02-278687858722,90087
2023-02-248687858641,80086
2023-02-228787858624,60086
2023-02-218888858682,50086
2023-02-2084888386154,60086
2023-02-178184808478,40084
2023-02-167981798143,80081
2023-02-158081798027,40080
2023-02-147982798245,30082
2023-02-138282797996,20079
2023-02-108083808263,70082
2023-02-098081808010,60080
2023-02-087881788087,80080
2023-02-0779797578427,50078
2023-02-0679797676262,30076
2023-02-0379807879106,00079
2023-02-028181797988,80079
2023-02-0180828081164,70081
2023-01-31879879811,440,30081
2023-01-308485838495,10084
2023-01-278585838462,20084
2023-01-268585848526,10085
2023-01-2585858485107,60085
2023-01-248486848670,50086
2023-01-2386868384153,80084
2023-01-208888858677,40086
2023-01-198789868844,90088
2023-01-188989868675,90086
2023-01-178789848889,70088
2023-01-168888868739,80087
2023-01-138890888859,90088
2023-01-128989878959,90089
2023-01-118991888973,10089
2023-01-108989878736,80087
2023-01-068689868849,50088
2023-01-058890888834,90088
2023-01-048989878840,20088

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