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 |
---|---|---|---|---|---|---|
2023-02-08 | 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