3409 北日本紡績(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,6492,8102,6482,81017,800401.43
2019-12-272,5002,8002,4992,79919,900399.86
2019-12-262,5402,5892,4012,57013,500367.14
2019-12-252,5832,6002,4822,6009,300371.43
2019-12-242,6112,6112,2012,61023,800372.86
2019-12-232,7582,7582,6112,61110,400373
2019-12-202,7702,7952,7212,7946,200399.14
2019-12-192,8002,8002,7992,8003,200400
2019-12-182,7972,8052,7612,8059,000400.71
2019-12-172,7892,8102,7882,8047,500400.57
2019-12-162,8192,8392,7492,83918,800405.57
2019-12-132,8402,8402,8092,8241,200403.43
2019-12-122,7722,8322,7722,8324,300404.57
2019-12-112,8452,8452,8052,8391,200405.57
2019-12-102,8092,8362,7602,8368,300405.14
2019-12-092,8502,8502,7512,8506,900407.14
2019-12-062,8202,9002,8002,84014,100405.71
2019-12-052,8962,8962,8352,84518,600406.43
2019-12-042,7902,8592,7592,8526,600407.43
2019-12-032,8742,8742,8272,84022,700405.71
2019-12-022,9502,9502,9002,9205,700417.14
2019-11-292,9142,9502,7892,9507,800421.43
2019-11-282,9092,9502,8302,9144,400416.29
2019-11-272,9482,9592,8692,95917,400422.71
2019-11-262,9912,9912,9202,9482,300421.14
2019-11-252,9723,0002,9412,9417,700420.14
2019-11-223,0303,0852,9602,9602,700422.86
2019-11-213,0103,0502,9373,0303,900432.86
2019-11-203,0503,0653,0203,0408,100434.29
2019-11-193,0953,1153,0203,0808,700440
2019-11-183,0703,0953,0603,0953,800442.14
2019-11-152,9903,0702,9663,0705,900438.57
2019-11-143,0953,0952,9862,9867,100426.57
2019-11-133,0503,0953,0003,09011,300441.43
2019-11-122,9393,0502,9353,02516,400432.14
2019-11-112,9002,9402,9002,9405,600420
2019-11-082,9302,9402,9002,93310,300419
2019-11-072,9192,9432,9102,9304,200418.57
2019-11-062,9342,9342,9012,9153,800416.43
2019-11-052,8722,9332,8662,9198,600417
2019-11-012,8892,8902,8612,8662,100409.43
2019-10-312,8602,8702,8592,8702,000410
2019-10-302,8852,8902,8562,8654,000409.29
2019-10-292,9042,9052,8002,8908,200412.86
2019-10-282,9022,9402,8242,9239,200417.57
2019-10-252,9502,9502,9302,9303,900418.57
2019-10-242,9302,9482,8912,9314,100418.71
2019-10-232,9342,9382,9152,9304,500418.57
2019-10-212,9302,9312,8812,8907,300412.86
2019-10-182,8402,8912,8112,88315,100411.86
2019-10-172,7812,8392,7002,8304,900404.29
2019-10-162,7062,7062,6122,6815,100383
2019-10-152,6402,7802,6402,6955,600385
2019-10-112,7872,7872,6372,7406,100391.43
2019-10-102,8202,8212,7002,7874,900398.14
2019-10-092,8702,8702,7472,8204,200402.86
2019-10-082,8022,8992,8022,87016,400410
2019-10-072,6762,7892,6752,7554,400393.57
2019-10-042,7232,7392,6202,66512,500380.71
2019-10-032,6342,7092,6342,7077,300386.71
2019-10-022,5802,6402,5802,6204,600374.29
2019-10-012,5302,5992,5302,5803,300368.57
2019-09-302,5302,5652,5182,5203,400360
2019-09-272,5852,6112,4502,52210,600360.29
2019-09-262,5712,5852,5602,5853,500369.29
2019-09-252,5392,5812,5392,5707,900367.14
2019-09-242,5462,5492,5002,5306,100361.43
2019-09-202,5462,5602,5402,5455,600363.57
2019-09-192,5452,5522,5002,5432,700363.29
2019-09-182,5512,5612,5402,5404,300362.86
2019-09-172,5352,5352,4402,5266,000360.86
2019-09-132,5352,5362,4502,5345,000362
2019-09-122,5352,5352,5252,5351,800362.14
2019-09-112,5952,6012,5102,52912,400361.29
2019-09-102,5702,5962,5702,5906,200370
2019-09-092,5882,5982,5602,5616,500365.86
2019-09-062,5322,5522,5302,5524,000364.57
2019-09-052,5152,5332,5082,5304,100361.43
2019-09-042,5162,5352,5142,5144,100359.14
2019-09-032,5152,5352,4922,5354,400362.14
2019-09-022,5202,5392,4412,5079,500358.14
2019-08-302,5302,5892,4212,54828,400364
2019-08-292,3322,3992,3322,3809,800340
2019-08-282,1572,3462,1572,32018,800331.43
2019-08-272,1592,1592,1502,1511,000307.29
2019-08-262,1302,1862,0802,1512,200307.29
2019-08-232,0902,1472,0802,1471,800306.71
2019-08-222,1102,1362,0542,0806,900297.14
2019-08-212,1372,1372,0702,1021,900300.29
2019-08-202,1002,1442,0102,1444,800306.29
2019-08-192,1002,1232,0002,0002,600285.71
2019-08-162,0812,0952,0702,0781,800296.86
2019-08-152,1022,1022,0562,0741,800296.29
2019-08-142,0532,1022,0202,1021,700300.29
2019-08-132,1022,1301,9512,05310,400293.29
2019-08-092,1032,1922,1032,1503,000307.14
2019-08-082,2272,2432,1532,1535,600307.57
2019-08-072,2202,2242,1702,2241,300317.71
2019-08-062,1292,2552,0672,2545,800322
2019-08-052,2192,2192,1312,1383,400305.43
2019-08-022,2252,2372,0002,08020,600297.14
2019-08-012,2452,2452,0922,17517,200310.71
2019-07-312,3002,3002,2302,2455,300320.71
2019-07-301,9992,3551,9592,25030,000321.43
2019-07-292,3142,3162,0782,19921,600314.14
2019-07-262,3302,3602,2812,3088,100329.71
2019-07-252,3552,3802,2702,2807,600325.71
2019-07-242,3612,4252,2602,35515,100336.43
2019-07-232,4922,5852,2842,34025,700334.29
2019-07-222,2922,4802,2922,47517,200353.57
2019-07-192,1652,2852,1652,2858,400326.43
2019-07-182,0482,1602,0202,14213,900306
2019-07-172,3102,3101,8852,07427,500296.29
2019-07-162,5422,5492,1662,26022,000322.86
2019-07-122,6512,6602,4602,49214,900356
2019-07-112,6202,7482,5892,65116,900378.71
2019-07-102,5122,6152,4022,60919,700372.71
2019-07-092,8972,8972,4322,50033,900357.14
2019-07-082,9903,0852,9082,90832,500415.43
2019-07-052,7093,0102,6302,90177,300414.43
2019-07-042,3442,5092,3442,50929,500358.43
2019-07-032,1812,3702,1812,34921,400335.57
2019-07-022,1352,1772,1352,17520,400310.71
2019-07-012,1432,1482,1272,1355,900305
2019-06-282,1372,1402,1262,1394,900305.57
2019-06-272,1152,1502,1142,1375,200305.29
2019-06-262,1062,1202,1042,1114,600301.57
2019-06-252,1182,1222,1042,1067,600300.86
2019-06-242,1462,1502,1172,11818,200302.57
2019-06-212,1512,1592,1312,1467,300306.57
2019-06-202,1802,1872,1002,15011,700307.14
2019-06-192,1652,2002,1232,20016,700314.29
2019-06-182,1982,1982,1572,1655,100309.29
2019-06-172,2172,2232,1902,1996,600314.14
2019-06-142,2582,2582,2002,2183,500316.86
2019-06-132,2522,2652,2252,25914,700322.71
2019-06-122,1332,2862,1332,25215,700321.71
2019-06-112,1382,1402,1232,1337,500304.71
2019-06-102,1612,1842,1382,1386,500305.43
2019-06-072,1502,2302,1002,16117,600308.71
2019-06-062,1802,1802,1362,14941,300307
2019-06-052,1562,2372,1562,18010,700311.43
2019-06-042,1742,1742,1362,1505,400307.14
2019-06-032,1202,1602,1202,1604,200308.57
2019-05-312,1272,2342,0722,12016,500302.86
2019-05-302,0662,1632,0232,12014,200302.86
2019-05-292,0402,0712,0302,0543,700293.43
2019-05-282,0602,0991,8992,02023,700288.57
2019-05-272,2702,2701,7702,01087,400287.14
2019-05-242,2612,2982,2502,27010,300324.29
2019-05-232,2152,2902,2002,28612,100326.57
2019-05-222,2112,2602,2112,21121,200315.86
2019-05-212,1342,2372,1312,20427,900314.86
2019-05-202,0492,0972,0392,08911,200298.43
2019-05-172,0072,0301,9982,0228,200288.86
2019-05-161,9832,0001,9832,00010,100285.71
2019-05-151,9391,9791,9271,9785,000282.57
2019-05-141,9271,9491,9221,9268,000275.14
2019-05-131,9201,9691,9051,92726,500275.29
2019-05-101,8671,8881,8671,8808,600268.57
2019-05-091,7961,8991,7961,84110,800263
2019-05-081,7301,8001,7301,78513,400255
2019-05-071,7341,7451,7251,7366,800248
2019-04-261,7201,7831,7201,74010,300248.57
2019-04-251,6911,7491,6911,7359,300247.86
2019-04-241,5951,7051,5951,68513,100240.71
2019-04-231,5981,5981,5881,5965,600228
2019-04-221,5811,5881,5761,5824,600226
2019-04-191,5951,5951,5761,5812,800225.86
2019-04-181,5791,5801,5591,5807,200225.71
2019-04-171,5941,5941,5691,5698,200224.14
2019-04-161,5951,6001,5801,5895,500227
2019-04-151,6201,6201,5861,5992,100228.43
2019-04-121,5971,5971,5791,5924,000227.43
2019-04-111,6081,6121,5901,5934,700227.57
2019-04-101,6001,6101,5921,6083,200229.71
2019-04-091,5921,5991,5791,5999,300228.43
2019-04-081,6001,6031,5921,6004,700228.57
2019-04-051,6001,6001,5931,6004,400228.57
2019-04-041,6021,6201,5991,6005,400228.57
2019-04-031,6101,6181,6001,6104,200230
2019-04-021,6021,6291,5951,6108,900230
2019-04-011,5911,6401,5911,60222,300228.86
2019-03-291,5981,5981,5761,5919,500227.29
2019-03-281,5401,5981,5401,58818,100226.86
2019-03-271,5501,5501,5251,5498,700221.29
2019-03-261,4611,5491,4451,53421,700219.14
2019-03-251,4391,4451,4051,40517,200200.71
2019-03-221,4601,4651,4291,44521,100206.43
2019-03-201,4661,4661,4501,4608,300208.57
2019-03-191,4621,4701,4581,46314,300209
2019-03-181,4771,4831,4431,46310,500209
2019-03-151,4751,4851,4701,4849,400212
2019-03-141,4781,4901,4701,48912,300212.71
2019-03-131,4851,4851,4451,47810,700211.14
2019-03-121,4961,4961,4221,47020,500210
2019-03-111,4031,4961,4001,49629,500213.71
2019-03-081,3961,4201,3921,41517,500202.14
2019-03-071,3401,3791,3401,37615,700196.57
2019-03-061,3691,3791,3301,36015,000194.29
2019-03-051,3141,3691,2901,36024,700194.29
2019-03-041,3951,3951,3281,36012,800194.29
2019-03-011,3641,3951,3521,39419,300199.14
2019-02-281,3871,3971,2901,39462,600199.14
2019-02-271,2361,4201,2361,400124,700200
2019-02-261,1651,2351,1601,23546,500176.43
2019-02-251,1481,1681,1211,16013,200165.71
2019-02-221,0801,1431,0801,1365,900162.29
2019-02-211,0841,1001,0841,09811,800156.86
2019-02-201,0361,0901,0361,08433,100154.86
2019-02-199651,0809651,08014,000154.29
2019-02-189409659409651,600137.86
2019-02-1594596092593018,200132.86
2019-02-149259459259456,100135
2019-02-1392192890992511,900132.14
2019-02-1286791086091021,500130
2019-02-088288678288403,900120
2019-02-07820828820828600118.29
2019-02-068208358208352,100119.29
2019-02-058048508048509,400121.43
2019-02-0479081578081510,200116.43
2019-02-017707807527654,500109.29
2019-01-317367517307372,600105.29
2019-01-307787787517512,500107.29
2019-01-29763778763778900111.14
2019-01-28779779779779100111.29
2019-01-257647777647774,600111
2019-01-247807807497514,000107.29
2019-01-237678107658108,100115.71
2019-01-227607907607773,300111
2019-01-21783795765775900110.71
2019-01-187567847567681,100109.71
2019-01-177557707557601,600108.57
2019-01-167397707397701,100110
2019-01-157187747147693,400109.86
2019-01-117047197037033,700100.43
2019-01-107267587267261,500103.71
2019-01-097587597287301,400104.29
2019-01-087397587397581,700108.29
2019-01-076947556947476,400106.71
2019-01-046716986716953,40099.29

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