3409 北日本紡績(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	48	49	48	48	39,000	68.57
2013-12-27	47	49	47	48	143,000	68.57
2013-12-26	46	47	46	47	213,000	67.14
2013-12-25	47	47	46	47	341,000	67.14
2013-12-24	48	48	47	47	146,000	67.14
2013-12-20	50	50	48	48	313,000	68.57
2013-12-19	52	52	50	50	326,000	71.43
2013-12-18	51	51	50	50	93,000	71.43
2013-12-17	50	52	50	51	142,000	72.86
2013-12-16	52	52	50	50	221,000	71.43
2013-12-13	51	52	51	52	119,000	74.29
2013-12-12	50	51	50	50	106,000	71.43
2013-12-11	51	52	49	50	272,000	71.43
2013-12-10	51	52	51	51	154,000	72.86
2013-12-09	52	53	51	52	252,000	74.29
2013-12-06	50	52	50	52	462,000	74.29
2013-12-05	53	53	49	49	840,000	70
2013-12-04	54	55	51	52	1,246,000	74.29
2013-12-03	52	56	51	56	1,722,000	80
2013-12-02	50	54	50	52	1,121,000	74.29
2013-11-29	51	51	48	49	451,000	70
2013-11-28	48	54	47	50	1,311,000	71.43
2013-11-27	48	48	47	47	58,000	67.14
2013-11-26	48	49	47	48	137,000	68.57
2013-11-25	49	49	48	48	195,000	68.57
2013-11-22	51	51	48	49	357,000	70
2013-11-21	50	52	49	51	393,000	72.86
2013-11-20	50	51	49	51	175,000	72.86
2013-11-19	49	50	49	49	293,000	70
2013-11-18	47	54	47	51	1,082,000	72.86
2013-11-15	49	49	47	47	286,000	67.14
2013-11-14	46	51	45	48	796,000	68.57
2013-11-13	46	46	45	45	13,000	64.29
2013-11-12	44	46	44	45	133,000	64.29
2013-11-11	47	47	44	44	360,000	62.86
2013-11-08	46	47	45	46	245,000	65.71
2013-11-07	48	48	46	46	455,000	65.71
2013-11-06	47	48	46	48	304,000	68.57
2013-11-05	48	48	46	47	211,000	67.14
2013-11-01	49	51	47	49	953,000	70
2013-10-31	52	57	50	51	1,867,000	72.86
2013-10-30	49	55	48	51	1,347,000	72.86
2013-10-29	48	49	47	48	246,000	68.57
2013-10-28	49	49	46	48	427,000	68.57
2013-10-25	46	48	45	48	487,000	68.57
2013-10-24	46	47	44	46	522,000	65.71
2013-10-23	45	52	44	47	2,615,000	67.14
2013-10-22	48	48	45	45	1,016,000	64.29
2013-10-21	47	58	46	47	5,053,000	67.14
2013-10-18	43	45	42	43	404,000	61.43
2013-10-17	42	43	41	43	150,000	61.43
2013-10-16	40	43	40	41	268,000	58.57
2013-10-15	42	43	40	40	151,000	57.14
2013-10-11	40	42	40	41	197,000	58.57
2013-10-10	40	40	39	40	91,000	57.14
2013-10-09	38	41	38	40	232,000	57.14
2013-10-08	38	39	38	38	174,000	54.29
2013-10-07	40	41	38	39	247,000	55.71
2013-10-04	41	41	39	40	189,000	57.14
2013-10-03	40	41	39	40	420,000	57.14
2013-10-02	43	44	40	40	1,564,000	57.14
2013-10-01	40	62	39	42	8,310,000	60
2013-09-30	39	42	39	41	309,000	58.57
2013-09-27	38	39	38	39	218,000	55.71
2013-09-26	40	41	37	38	401,000	54.29
2013-09-25	37	38	37	38	42,000	54.29
2013-09-24	37	38	36	38	36,000	54.29
2013-09-20	37	37	37	37	34,000	52.86
2013-09-19	38	38	37	37	47,000	52.86
2013-09-18	37	38	37	37	43,000	52.86
2013-09-17	36	38	36	36	97,000	51.43
2013-09-13	36	38	36	36	145,000	51.43
2013-09-12	34	36	34	36	32,000	51.43
2013-09-11	35	36	35	35	53,000	50
2013-09-10	35	36	35	35	14,000	50
2013-09-09	35	35	34	34	34,000	48.57
2013-09-06	34	34	34	34	43,000	48.57
2013-09-05	35	35	35	35	17,000	50
2013-09-04	34	34	34	34	11,000	48.57
2013-09-03	34	35	33	34	90,000	48.57
2013-09-02	34	34	34	34	49,000	48.57
2013-08-30	37	37	35	35	45,000	50
2013-08-29	36	36	35	35	34,000	50
2013-08-28	35	37	35	37	46,000	52.86
2013-08-27	35	35	35	35	8,000	50
2013-08-26	35	35	35	35	9,000	50
2013-08-23	35	36	35	35	25,000	50
2013-08-22	34	35	34	34	10,000	48.57
2013-08-21	35	35	34	34	4,000	48.57
2013-08-20	35	35	35	35	19,000	50
2013-08-19	36	36	36	36	14,000	51.43
2013-08-16	35	35	34	35	51,000	50
2013-08-15	35	36	35	35	17,000	50
2013-08-14	35	36	34	34	52,000	48.57
2013-08-13	36	36	36	36	1,000	51.43
2013-08-12	35	35	35	35	34,000	50
2013-08-09	35	35	35	35	5,000	50
2013-08-08	35	36	35	36	12,000	51.43
2013-08-07	36	36	35	35	63,000	50
2013-08-06	36	36	35	36	25,000	51.43
2013-08-05	36	36	35	36	96,000	51.43
2013-08-02	36	36	36	36	75,000	51.43
2013-08-01	35	36	35	36	17,000	51.43
2013-07-31	35	35	35	35	5,000	50
2013-07-30	35	35	35	35	1,000	50
2013-07-29	35	36	35	36	26,000	51.43
2013-07-26	36	36	35	35	55,000	50
2013-07-25	37	37	36	36	46,000	51.43
2013-07-24	37	37	37	37	1,000	52.86
2013-07-23	37	37	36	37	29,000	52.86
2013-07-22	37	38	37	38	29,000	54.29
2013-07-19	36	38	36	37	176,000	52.86
2013-07-18	37	37	36	36	58,000	51.43
2013-07-17	37	37	36	37	25,000	52.86
2013-07-16	37	37	36	37	47,000	52.86
2013-07-12	37	37	36	37	59,000	52.86
2013-07-11	36	37	36	37	20,000	52.86
2013-07-10	36	36	36	36	32,000	51.43
2013-07-09	36	37	36	37	7,000	52.86
2013-07-08	37	37	36	36	41,000	51.43
2013-07-05	35	37	35	37	22,000	52.86
2013-07-04	34	35	34	35	32,000	50
2013-07-03	35	35	34	34	4,000	48.57
2013-07-02	34	35	34	34	10,000	48.57
2013-07-01	34	35	33	34	24,000	48.57
2013-06-28	33	37	32	34	141,000	48.57
2013-06-27	33	33	32	33	17,000	47.14
2013-06-26	34	34	33	34	98,000	48.57
2013-06-25	35	35	34	34	15,000	48.57
2013-06-24	35	35	35	35	6,000	50
2013-06-21	35	35	34	34	13,000	48.57
2013-06-20	35	36	35	36	15,000	51.43
2013-06-19	36	36	35	35	53,000	50
2013-06-17	36	36	36	36	2,000	51.43
2013-06-14	36	36	35	35	46,000	50
2013-06-13	35	35	35	35	15,000	50
2013-06-12	35	35	35	35	25,000	50
2013-06-11	36	36	35	35	21,000	50
2013-06-10	34	36	34	36	80,000	51.43
2013-06-07	35	35	32	33	87,000	47.14
2013-06-06	37	37	35	35	116,000	50
2013-06-05	38	38	37	37	5,000	52.86
2013-06-04	37	37	36	37	11,000	52.86
2013-06-03	37	37	37	37	8,000	52.86
2013-05-31	38	38	37	38	47,000	54.29
2013-05-30	38	38	37	38	28,000	54.29
2013-05-29	38	38	37	38	32,000	54.29
2013-05-28	38	39	37	38	41,000	54.29
2013-05-27	38	38	37	38	53,000	54.29
2013-05-24	39	40	39	39	54,000	55.71
2013-05-23	42	42	39	39	185,000	55.71
2013-05-22	40	42	40	41	82,000	58.57
2013-05-21	40	41	39	40	126,000	57.14
2013-05-20	40	41	39	40	191,000	57.14
2013-05-17	39	40	37	39	201,000	55.71
2013-05-16	40	40	39	39	100,000	55.71
2013-05-15	41	42	39	41	245,000	58.57
2013-05-14	41	42	40	41	196,000	58.57
2013-05-13	42	43	41	42	90,000	60
2013-05-10	43	43	42	42	116,000	60
2013-05-09	45	45	43	43	271,000	61.43
2013-05-08	44	45	44	45	107,000	64.29
2013-05-07	45	46	44	45	189,000	64.29
2013-05-02	44	45	43	45	47,000	64.29
2013-05-01	44	44	43	44	56,000	62.86
2013-04-30	44	44	42	43	286,000	61.43
2013-04-26	46	46	44	44	197,000	62.86
2013-04-25	46	48	46	47	161,000	67.14
2013-04-24	46	46	44	45	65,000	64.29
2013-04-23	46	46	44	45	146,000	64.29
2013-04-22	47	47	45	45	38,000	64.29
2013-04-19	43	46	43	46	90,000	65.71
2013-04-18	45	45	44	44	65,000	62.86
2013-04-17	46	46	45	46	69,000	65.71
2013-04-16	46	46	44	45	151,000	64.29
2013-04-15	42	47	42	45	354,000	64.29
2013-04-12	44	45	42	42	461,000	60
2013-04-11	45	47	43	47	507,000	67.14
2013-04-10	42	45	42	42	283,000	60
2013-04-09	41	42	41	41	247,000	58.57
2013-04-08	39	41	39	41	156,000	58.57
2013-04-05	42	42	39	40	201,000	57.14
2013-04-04	39	43	39	40	609,000	57.14
2013-04-03	36	39	36	38	118,000	54.29
2013-04-02	36	36	35	35	56,000	50
2013-04-01	37	37	36	37	42,000	52.86
2013-03-29	39	39	36	37	187,000	52.86
2013-03-28	39	40	38	38	44,000	54.29
2013-03-27	39	40	39	39	63,000	55.71
2013-03-26	39	40	39	39	14,000	55.71
2013-03-25	39	39	39	39	53,000	55.71
2013-03-22	39	39	38	39	70,000	55.71
2013-03-21	40	40	39	40	180,000	57.14
2013-03-19	41	41	40	40	61,000	57.14
2013-03-18	40	41	40	41	26,000	58.57
2013-03-15	42	42	41	41	44,000	58.57
2013-03-14	41	41	41	41	37,000	58.57
2013-03-13	42	42	41	41	48,000	58.57
2013-03-12	42	43	42	42	128,000	60
2013-03-11	41	43	41	42	230,000	60
2013-03-08	40	41	40	40	104,000	57.14
2013-03-07	42	42	40	40	83,000	57.14
2013-03-06	40	42	40	41	37,000	58.57
2013-03-05	41	41	39	40	27,000	57.14
2013-03-04	39	41	39	40	64,000	57.14
2013-03-01	40	40	39	39	29,000	55.71
2013-02-28	41	41	40	40	49,000	57.14
2013-02-27	42	42	40	41	34,000	58.57
2013-02-26	39	41	39	41	55,000	58.57
2013-02-25	40	42	39	41	99,000	58.57
2013-02-22	40	40	40	40	91,000	57.14
2013-02-21	39	41	39	40	136,000	57.14
2013-02-20	42	42	40	41	58,000	58.57
2013-02-19	38	42	38	42	94,000	60
2013-02-18	36	39	36	39	188,000	55.71
2013-02-15	40	40	35	36	251,000	51.43
2013-02-14	41	41	38	40	162,000	57.14
2013-02-13	45	45	39	41	457,000	58.57
2013-02-12	48	48	46	47	331,000	67.14
2013-02-08	52	52	47	49	788,000	70
2013-02-07	45	52	45	52	825,000	74.29
2013-02-06	44	45	43	44	261,000	62.86
2013-02-05	43	43	42	43	220,000	61.43
2013-02-04	42	44	41	42	353,000	60
2013-02-01	40	42	40	42	123,000	60
2013-01-31	40	40	39	40	87,000	57.14
2013-01-30	39	40	38	39	47,000	55.71
2013-01-29	40	40	38	39	121,000	55.71
2013-01-28	39	40	38	40	162,000	57.14
2013-01-25	37	38	37	38	154,000	54.29
2013-01-24	37	37	36	37	83,000	52.86
2013-01-23	37	38	36	36	111,000	51.43
2013-01-22	36	37	35	36	63,000	51.43
2013-01-21	36	36	35	35	27,000	50
2013-01-18	37	37	35	35	69,000	50
2013-01-17	36	37	36	36	94,000	51.43
2013-01-16	38	38	36	36	151,000	51.43
2013-01-15	36	39	36	38	255,000	54.29
2013-01-11	37	38	36	36	114,000	51.43
2013-01-10	37	37	36	37	76,000	52.86
2013-01-09	35	37	35	37	58,000	52.86
2013-01-08	37	37	35	35	125,000	50
2013-01-07	34	36	34	36	224,000	51.43
2013-01-04	35	35	33	34	110,000	48.57

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