3409 北日本紡績(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	49	49	48	48	125,000	68.57
2014-12-29	49	49	49	49	34,000	70
2014-12-26	48	49	48	49	42,000	70
2014-12-25	49	49	48	48	56,000	68.57
2014-12-24	50	50	49	49	27,000	70
2014-12-22	50	50	49	49	15,000	70
2014-12-19	50	51	49	50	50,000	71.43
2014-12-18	49	50	49	49	57,000	70
2014-12-17	49	49	48	49	111,000	70
2014-12-16	51	52	50	50	186,000	71.43
2014-12-15	51	52	50	51	110,000	72.86
2014-12-12	51	53	50	50	97,000	71.43
2014-12-11	50	51	49	50	313,000	71.43
2014-12-10	50	62	49	52	2,749,000	74.29
2014-12-09	51	51	50	50	89,000	71.43
2014-12-08	50	52	49	51	127,000	72.86
2014-12-05	51	51	48	49	159,000	70
2014-12-04	50	51	50	51	118,000	72.86
2014-12-03	48	51	48	48	173,000	68.57
2014-12-02	48	49	48	48	44,000	68.57
2014-12-01	48	49	47	47	47,000	67.14
2014-11-28	47	48	47	48	73,000	68.57
2014-11-27	45	48	45	46	134,000	65.71
2014-11-26	44	45	44	45	49,000	64.29
2014-11-25	46	46	45	45	16,000	64.29
2014-11-21	45	46	44	45	44,000	64.29
2014-11-20	45	45	45	45	14,000	64.29
2014-11-19	45	45	44	45	59,000	64.29
2014-11-18	45	45	44	45	34,000	64.29
2014-11-17	45	46	44	44	56,000	62.86
2014-11-14	45	45	44	45	22,000	64.29
2014-11-13	45	45	44	45	56,000	64.29
2014-11-12	46	46	45	45	99,000	64.29
2014-11-11	46	46	45	46	113,000	65.71
2014-11-10	47	47	46	46	59,000	65.71
2014-11-07	47	47	46	46	56,000	65.71
2014-11-06	47	47	46	47	204,000	67.14
2014-11-05	47	48	47	48	98,000	68.57
2014-11-04	48	48	47	48	79,000	68.57
2014-10-31	47	47	46	47	43,000	67.14
2014-10-30	47	47	46	47	36,000	67.14
2014-10-29	46	47	46	47	37,000	67.14
2014-10-28	46	46	45	46	66,000	65.71
2014-10-27	46	46	45	46	52,000	65.71
2014-10-24	46	46	45	46	79,000	65.71
2014-10-23	46	46	45	45	106,000	64.29
2014-10-22	45	46	45	46	40,000	65.71
2014-10-21	47	47	44	44	155,000	62.86
2014-10-20	46	47	45	46	201,000	65.71
2014-10-17	49	49	45	45	563,000	64.29
2014-10-16	43	53	42	49	1,473,000	70
2014-10-15	46	46	44	44	157,000	62.86
2014-10-14	43	46	43	46	255,000	65.71
2014-10-10	48	48	46	46	419,000	65.71
2014-10-09	51	52	50	50	136,000	71.43
2014-10-08	50	51	50	51	29,000	72.86
2014-10-07	51	52	51	51	82,000	72.86
2014-10-06	51	52	51	51	47,000	72.86
2014-10-03	50	51	50	51	39,000	72.86
2014-10-02	51	51	50	51	126,000	72.86
2014-10-01	52	52	51	52	44,000	74.29
2014-09-30	51	53	51	53	208,000	75.71
2014-09-29	51	52	51	52	135,000	74.29
2014-09-26	51	51	49	51	364,000	72.86
2014-09-25	52	53	51	51	118,000	72.86
2014-09-24	53	53	53	53	151,000	75.71
2014-09-22	54	54	53	53	55,000	75.71
2014-09-19	54	54	53	54	136,000	77.14
2014-09-18	53	55	53	54	148,000	77.14
2014-09-17	56	56	54	54	300,000	77.14
2014-09-16	56	57	55	56	188,000	80
2014-09-12	55	56	54	56	243,000	80
2014-09-11	55	55	52	54	242,000	77.14
2014-09-10	53	57	53	53	893,000	75.71
2014-09-09	51	53	51	53	372,000	75.71
2014-09-08	50	51	49	51	205,000	72.86
2014-09-05	51	51	50	50	143,000	71.43
2014-09-04	51	51	50	51	254,000	72.86
2014-09-03	51	52	51	51	146,000	72.86
2014-09-02	52	52	51	51	55,000	72.86
2014-09-01	53	53	52	52	92,000	74.29
2014-08-29	52	53	50	52	353,000	74.29
2014-08-28	52	53	51	52	113,000	74.29
2014-08-27	52	52	51	52	98,000	74.29
2014-08-26	52	52	51	52	123,000	74.29
2014-08-25	51	51	51	51	215,000	72.86
2014-08-22	54	54	51	51	171,000	72.86
2014-08-21	54	54	52	53	242,000	75.71
2014-08-20	53	54	52	54	298,000	77.14
2014-08-19	55	55	52	54	574,000	77.14
2014-08-18	57	58	54	54	648,000	77.14
2014-08-15	54	60	51	57	2,105,000	81.43
2014-08-14	52	54	50	54	900,000	77.14
2014-08-13	53	56	51	54	1,954,000	77.14
2014-08-12	70	74	52	53	9,332,000	75.71
2014-08-11	45	70	45	65	13,390,000	92.86
2014-08-08	43	45	42	44	294,000	62.86
2014-08-07	43	44	43	44	72,000	62.86
2014-08-06	43	43	43	43	109,000	61.43
2014-08-05	43	43	43	43	28,000	61.43
2014-08-04	43	44	42	44	83,000	62.86
2014-08-01	43	44	43	43	167,000	61.43
2014-07-31	46	46	44	45	80,000	64.29
2014-07-30	46	47	45	46	159,000	65.71
2014-07-29	44	46	44	46	49,000	65.71
2014-07-28	44	45	44	44	68,000	62.86
2014-07-25	43	44	42	43	120,000	61.43
2014-07-24	43	44	43	44	55,000	62.86
2014-07-23	43	43	43	43	5,000	61.43
2014-07-22	42	44	42	43	30,000	61.43
2014-07-18	42	42	42	42	21,000	60
2014-07-17	43	44	42	42	122,000	60
2014-07-16	44	44	42	42	90,000	60
2014-07-15	45	45	44	44	59,000	62.86
2014-07-14	43	44	43	44	58,000	62.86
2014-07-11	42	43	42	43	44,000	61.43
2014-07-10	44	44	42	42	65,000	60
2014-07-09	45	45	43	43	115,000	61.43
2014-07-08	42	46	41	45	271,000	64.29
2014-07-07	42	43	42	43	80,000	61.43
2014-07-04	40	43	40	42	206,000	60
2014-07-03	41	41	40	40	14,000	57.14
2014-07-02	40	41	40	41	7,000	58.57
2014-07-01	41	41	39	40	20,000	57.14
2014-06-30	39	41	39	40	17,000	57.14
2014-06-27	40	40	40	40	7,000	57.14
2014-06-26	41	41	40	40	10,000	57.14
2014-06-24	41	41	41	41	2,000	58.57
2014-06-23	41	41	41	41	1,000	58.57
2014-06-20	40	41	40	40	27,000	57.14
2014-06-19	40	41	39	40	131,000	57.14
2014-06-18	40	40	39	39	11,000	55.71
2014-06-17	39	39	38	39	30,000	55.71
2014-06-16	39	40	39	39	47,000	55.71
2014-06-13	39	39	39	39	56,000	55.71
2014-06-12	39	39	39	39	2,000	55.71
2014-06-11	39	39	39	39	1,000	55.71
2014-06-10	39	39	39	39	2,000	55.71
2014-06-09	39	40	39	39	38,000	55.71
2014-06-06	39	39	39	39	43,000	55.71
2014-06-05	39	39	39	39	5,000	55.71
2014-06-04	40	40	39	39	13,000	55.71
2014-06-03	41	41	40	40	43,000	57.14
2014-06-02	40	41	40	41	19,000	58.57
2014-05-30	39	40	39	39	14,000	55.71
2014-05-28	40	40	40	40	12,000	57.14
2014-05-27	39	40	39	39	35,000	55.71
2014-05-26	40	40	38	39	57,000	55.71
2014-05-23	38	39	38	38	28,000	54.29
2014-05-22	36	38	36	38	61,000	54.29
2014-05-21	36	37	36	36	44,000	51.43
2014-05-20	37	37	37	37	30,000	52.86
2014-05-19	39	39	37	37	133,000	52.86
2014-05-16	39	40	39	39	26,000	55.71
2014-05-15	39	40	38	39	67,000	55.71
2014-05-14	39	40	39	39	64,000	55.71
2014-05-13	40	40	39	39	48,000	55.71
2014-05-12	40	40	39	39	56,000	55.71
2014-05-09	40	40	40	40	13,000	57.14
2014-05-08	40	40	40	40	18,000	57.14
2014-05-07	40	40	40	40	3,000	57.14
2014-05-02	40	40	40	40	16,000	57.14
2014-05-01	39	42	39	41	104,000	58.57
2014-04-30	39	39	39	39	37,000	55.71
2014-04-28	40	40	39	39	27,000	55.71
2014-04-25	40	40	40	40	22,000	57.14
2014-04-24	40	40	39	39	22,000	55.71
2014-04-23	40	41	39	40	42,000	57.14
2014-04-22	40	40	39	40	24,000	57.14
2014-04-21	40	41	40	40	16,000	57.14
2014-04-18	40	40	40	40	85,000	57.14
2014-04-17	40	41	40	40	24,000	57.14
2014-04-16	40	40	39	40	35,000	57.14
2014-04-15	40	41	39	39	113,000	55.71
2014-04-14	40	40	39	40	67,000	57.14
2014-04-11	39	40	38	40	65,000	57.14
2014-04-10	40	41	40	40	33,000	57.14
2014-04-09	40	40	39	39	20,000	55.71
2014-04-08	41	41	40	40	21,000	57.14
2014-04-07	41	41	40	40	49,000	57.14
2014-04-04	41	42	41	41	24,000	58.57
2014-04-03	42	45	41	42	299,000	60
2014-04-02	40	42	40	41	92,000	58.57
2014-04-01	40	40	40	40	81,000	57.14
2014-03-31	41	41	40	40	50,000	57.14
2014-03-28	39	40	39	40	18,000	57.14
2014-03-26	40	40	39	39	33,000	55.71
2014-03-25	40	40	39	39	94,000	55.71
2014-03-24	39	41	39	40	184,000	57.14
2014-03-20	42	42	39	39	280,000	55.71
2014-03-19	43	43	42	42	142,000	60
2014-03-18	44	45	43	43	90,000	61.43
2014-03-17	43	44	43	43	30,000	61.43
2014-03-14	44	44	43	43	88,000	61.43
2014-03-13	45	45	44	44	14,000	62.86
2014-03-12	44	45	43	45	50,000	64.29
2014-03-11	44	44	43	44	61,000	62.86
2014-03-10	45	45	44	45	9,000	64.29
2014-03-07	45	46	45	45	84,000	64.29
2014-03-06	44	44	43	44	20,000	62.86
2014-03-05	44	45	44	44	68,000	62.86
2014-03-04	42	44	42	43	61,000	61.43
2014-03-03	45	45	43	43	156,000	61.43
2014-02-28	45	46	44	45	73,000	64.29
2014-02-27	44	49	44	45	573,000	64.29
2014-02-26	44	44	43	43	26,000	61.43
2014-02-25	44	44	44	44	19,000	62.86
2014-02-24	43	43	43	43	23,000	61.43
2014-02-21	43	43	43	43	32,000	61.43
2014-02-20	44	44	43	43	77,000	61.43
2014-02-19	44	44	43	44	30,000	62.86
2014-02-18	42	44	42	44	67,000	62.86
2014-02-17	43	43	42	42	16,000	60
2014-02-14	44	44	42	42	148,000	60
2014-02-13	45	45	44	45	42,000	64.29
2014-02-12	46	46	45	46	61,000	65.71
2014-02-10	46	46	46	46	46,000	65.71
2014-02-07	45	46	45	45	107,000	64.29
2014-02-06	42	45	42	44	83,000	62.86
2014-02-05	43	44	42	43	108,000	61.43
2014-02-04	43	45	42	42	346,000	60
2014-02-03	49	49	47	47	203,000	67.14
2014-01-31	50	51	49	49	178,000	70
2014-01-30	50	51	50	50	78,000	71.43
2014-01-29	51	52	50	50	107,000	71.43
2014-01-28	49	51	49	51	113,000	72.86
2014-01-27	50	50	49	49	166,000	70
2014-01-24	52	53	51	51	141,000	72.86
2014-01-23	52	53	51	52	159,000	74.29
2014-01-22	54	54	52	52	535,000	74.29
2014-01-21	55	56	54	54	178,000	77.14
2014-01-20	54	56	54	55	154,000	78.57
2014-01-17	53	54	52	54	276,000	77.14
2014-01-16	53	53	52	53	54,000	75.71
2014-01-15	52	52	51	52	90,000	74.29
2014-01-14	50	52	50	52	218,000	74.29
2014-01-10	51	52	51	51	123,000	72.86
2014-01-09	50	51	50	51	108,000	72.86
2014-01-08	50	50	50	50	80,000	71.43
2014-01-07	50	50	49	50	137,000	71.43
2014-01-06	48	50	48	50	152,000	71.43

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