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
2019-12-30	2,649	2,810	2,648	2,810	17,800	401.43
2019-12-27	2,500	2,800	2,499	2,799	19,900	399.86
2019-12-26	2,540	2,589	2,401	2,570	13,500	367.14
2019-12-25	2,583	2,600	2,482	2,600	9,300	371.43
2019-12-24	2,611	2,611	2,201	2,610	23,800	372.86
2019-12-23	2,758	2,758	2,611	2,611	10,400	373
2019-12-20	2,770	2,795	2,721	2,794	6,200	399.14
2019-12-19	2,800	2,800	2,799	2,800	3,200	400
2019-12-18	2,797	2,805	2,761	2,805	9,000	400.71
2019-12-17	2,789	2,810	2,788	2,804	7,500	400.57
2019-12-16	2,819	2,839	2,749	2,839	18,800	405.57
2019-12-13	2,840	2,840	2,809	2,824	1,200	403.43
2019-12-12	2,772	2,832	2,772	2,832	4,300	404.57
2019-12-11	2,845	2,845	2,805	2,839	1,200	405.57
2019-12-10	2,809	2,836	2,760	2,836	8,300	405.14
2019-12-09	2,850	2,850	2,751	2,850	6,900	407.14
2019-12-06	2,820	2,900	2,800	2,840	14,100	405.71
2019-12-05	2,896	2,896	2,835	2,845	18,600	406.43
2019-12-04	2,790	2,859	2,759	2,852	6,600	407.43
2019-12-03	2,874	2,874	2,827	2,840	22,700	405.71
2019-12-02	2,950	2,950	2,900	2,920	5,700	417.14
2019-11-29	2,914	2,950	2,789	2,950	7,800	421.43
2019-11-28	2,909	2,950	2,830	2,914	4,400	416.29
2019-11-27	2,948	2,959	2,869	2,959	17,400	422.71
2019-11-26	2,991	2,991	2,920	2,948	2,300	421.14
2019-11-25	2,972	3,000	2,941	2,941	7,700	420.14
2019-11-22	3,030	3,085	2,960	2,960	2,700	422.86
2019-11-21	3,010	3,050	2,937	3,030	3,900	432.86
2019-11-20	3,050	3,065	3,020	3,040	8,100	434.29
2019-11-19	3,095	3,115	3,020	3,080	8,700	440
2019-11-18	3,070	3,095	3,060	3,095	3,800	442.14
2019-11-15	2,990	3,070	2,966	3,070	5,900	438.57
2019-11-14	3,095	3,095	2,986	2,986	7,100	426.57
2019-11-13	3,050	3,095	3,000	3,090	11,300	441.43
2019-11-12	2,939	3,050	2,935	3,025	16,400	432.14
2019-11-11	2,900	2,940	2,900	2,940	5,600	420
2019-11-08	2,930	2,940	2,900	2,933	10,300	419
2019-11-07	2,919	2,943	2,910	2,930	4,200	418.57
2019-11-06	2,934	2,934	2,901	2,915	3,800	416.43
2019-11-05	2,872	2,933	2,866	2,919	8,600	417
2019-11-01	2,889	2,890	2,861	2,866	2,100	409.43
2019-10-31	2,860	2,870	2,859	2,870	2,000	410
2019-10-30	2,885	2,890	2,856	2,865	4,000	409.29
2019-10-29	2,904	2,905	2,800	2,890	8,200	412.86
2019-10-28	2,902	2,940	2,824	2,923	9,200	417.57
2019-10-25	2,950	2,950	2,930	2,930	3,900	418.57
2019-10-24	2,930	2,948	2,891	2,931	4,100	418.71
2019-10-23	2,934	2,938	2,915	2,930	4,500	418.57
2019-10-21	2,930	2,931	2,881	2,890	7,300	412.86
2019-10-18	2,840	2,891	2,811	2,883	15,100	411.86
2019-10-17	2,781	2,839	2,700	2,830	4,900	404.29
2019-10-16	2,706	2,706	2,612	2,681	5,100	383
2019-10-15	2,640	2,780	2,640	2,695	5,600	385
2019-10-11	2,787	2,787	2,637	2,740	6,100	391.43
2019-10-10	2,820	2,821	2,700	2,787	4,900	398.14
2019-10-09	2,870	2,870	2,747	2,820	4,200	402.86
2019-10-08	2,802	2,899	2,802	2,870	16,400	410
2019-10-07	2,676	2,789	2,675	2,755	4,400	393.57
2019-10-04	2,723	2,739	2,620	2,665	12,500	380.71
2019-10-03	2,634	2,709	2,634	2,707	7,300	386.71
2019-10-02	2,580	2,640	2,580	2,620	4,600	374.29
2019-10-01	2,530	2,599	2,530	2,580	3,300	368.57
2019-09-30	2,530	2,565	2,518	2,520	3,400	360
2019-09-27	2,585	2,611	2,450	2,522	10,600	360.29
2019-09-26	2,571	2,585	2,560	2,585	3,500	369.29
2019-09-25	2,539	2,581	2,539	2,570	7,900	367.14
2019-09-24	2,546	2,549	2,500	2,530	6,100	361.43
2019-09-20	2,546	2,560	2,540	2,545	5,600	363.57
2019-09-19	2,545	2,552	2,500	2,543	2,700	363.29
2019-09-18	2,551	2,561	2,540	2,540	4,300	362.86
2019-09-17	2,535	2,535	2,440	2,526	6,000	360.86
2019-09-13	2,535	2,536	2,450	2,534	5,000	362
2019-09-12	2,535	2,535	2,525	2,535	1,800	362.14
2019-09-11	2,595	2,601	2,510	2,529	12,400	361.29
2019-09-10	2,570	2,596	2,570	2,590	6,200	370
2019-09-09	2,588	2,598	2,560	2,561	6,500	365.86
2019-09-06	2,532	2,552	2,530	2,552	4,000	364.57
2019-09-05	2,515	2,533	2,508	2,530	4,100	361.43
2019-09-04	2,516	2,535	2,514	2,514	4,100	359.14
2019-09-03	2,515	2,535	2,492	2,535	4,400	362.14
2019-09-02	2,520	2,539	2,441	2,507	9,500	358.14
2019-08-30	2,530	2,589	2,421	2,548	28,400	364
2019-08-29	2,332	2,399	2,332	2,380	9,800	340
2019-08-28	2,157	2,346	2,157	2,320	18,800	331.43
2019-08-27	2,159	2,159	2,150	2,151	1,000	307.29
2019-08-26	2,130	2,186	2,080	2,151	2,200	307.29
2019-08-23	2,090	2,147	2,080	2,147	1,800	306.71
2019-08-22	2,110	2,136	2,054	2,080	6,900	297.14
2019-08-21	2,137	2,137	2,070	2,102	1,900	300.29
2019-08-20	2,100	2,144	2,010	2,144	4,800	306.29
2019-08-19	2,100	2,123	2,000	2,000	2,600	285.71
2019-08-16	2,081	2,095	2,070	2,078	1,800	296.86
2019-08-15	2,102	2,102	2,056	2,074	1,800	296.29
2019-08-14	2,053	2,102	2,020	2,102	1,700	300.29
2019-08-13	2,102	2,130	1,951	2,053	10,400	293.29
2019-08-09	2,103	2,192	2,103	2,150	3,000	307.14
2019-08-08	2,227	2,243	2,153	2,153	5,600	307.57
2019-08-07	2,220	2,224	2,170	2,224	1,300	317.71
2019-08-06	2,129	2,255	2,067	2,254	5,800	322
2019-08-05	2,219	2,219	2,131	2,138	3,400	305.43
2019-08-02	2,225	2,237	2,000	2,080	20,600	297.14
2019-08-01	2,245	2,245	2,092	2,175	17,200	310.71
2019-07-31	2,300	2,300	2,230	2,245	5,300	320.71
2019-07-30	1,999	2,355	1,959	2,250	30,000	321.43
2019-07-29	2,314	2,316	2,078	2,199	21,600	314.14
2019-07-26	2,330	2,360	2,281	2,308	8,100	329.71
2019-07-25	2,355	2,380	2,270	2,280	7,600	325.71
2019-07-24	2,361	2,425	2,260	2,355	15,100	336.43
2019-07-23	2,492	2,585	2,284	2,340	25,700	334.29
2019-07-22	2,292	2,480	2,292	2,475	17,200	353.57
2019-07-19	2,165	2,285	2,165	2,285	8,400	326.43
2019-07-18	2,048	2,160	2,020	2,142	13,900	306
2019-07-17	2,310	2,310	1,885	2,074	27,500	296.29
2019-07-16	2,542	2,549	2,166	2,260	22,000	322.86
2019-07-12	2,651	2,660	2,460	2,492	14,900	356
2019-07-11	2,620	2,748	2,589	2,651	16,900	378.71
2019-07-10	2,512	2,615	2,402	2,609	19,700	372.71
2019-07-09	2,897	2,897	2,432	2,500	33,900	357.14
2019-07-08	2,990	3,085	2,908	2,908	32,500	415.43
2019-07-05	2,709	3,010	2,630	2,901	77,300	414.43
2019-07-04	2,344	2,509	2,344	2,509	29,500	358.43
2019-07-03	2,181	2,370	2,181	2,349	21,400	335.57
2019-07-02	2,135	2,177	2,135	2,175	20,400	310.71
2019-07-01	2,143	2,148	2,127	2,135	5,900	305
2019-06-28	2,137	2,140	2,126	2,139	4,900	305.57
2019-06-27	2,115	2,150	2,114	2,137	5,200	305.29
2019-06-26	2,106	2,120	2,104	2,111	4,600	301.57
2019-06-25	2,118	2,122	2,104	2,106	7,600	300.86
2019-06-24	2,146	2,150	2,117	2,118	18,200	302.57
2019-06-21	2,151	2,159	2,131	2,146	7,300	306.57
2019-06-20	2,180	2,187	2,100	2,150	11,700	307.14
2019-06-19	2,165	2,200	2,123	2,200	16,700	314.29
2019-06-18	2,198	2,198	2,157	2,165	5,100	309.29
2019-06-17	2,217	2,223	2,190	2,199	6,600	314.14
2019-06-14	2,258	2,258	2,200	2,218	3,500	316.86
2019-06-13	2,252	2,265	2,225	2,259	14,700	322.71
2019-06-12	2,133	2,286	2,133	2,252	15,700	321.71
2019-06-11	2,138	2,140	2,123	2,133	7,500	304.71
2019-06-10	2,161	2,184	2,138	2,138	6,500	305.43
2019-06-07	2,150	2,230	2,100	2,161	17,600	308.71
2019-06-06	2,180	2,180	2,136	2,149	41,300	307
2019-06-05	2,156	2,237	2,156	2,180	10,700	311.43
2019-06-04	2,174	2,174	2,136	2,150	5,400	307.14
2019-06-03	2,120	2,160	2,120	2,160	4,200	308.57
2019-05-31	2,127	2,234	2,072	2,120	16,500	302.86
2019-05-30	2,066	2,163	2,023	2,120	14,200	302.86
2019-05-29	2,040	2,071	2,030	2,054	3,700	293.43
2019-05-28	2,060	2,099	1,899	2,020	23,700	288.57
2019-05-27	2,270	2,270	1,770	2,010	87,400	287.14
2019-05-24	2,261	2,298	2,250	2,270	10,300	324.29
2019-05-23	2,215	2,290	2,200	2,286	12,100	326.57
2019-05-22	2,211	2,260	2,211	2,211	21,200	315.86
2019-05-21	2,134	2,237	2,131	2,204	27,900	314.86
2019-05-20	2,049	2,097	2,039	2,089	11,200	298.43
2019-05-17	2,007	2,030	1,998	2,022	8,200	288.86
2019-05-16	1,983	2,000	1,983	2,000	10,100	285.71
2019-05-15	1,939	1,979	1,927	1,978	5,000	282.57
2019-05-14	1,927	1,949	1,922	1,926	8,000	275.14
2019-05-13	1,920	1,969	1,905	1,927	26,500	275.29
2019-05-10	1,867	1,888	1,867	1,880	8,600	268.57
2019-05-09	1,796	1,899	1,796	1,841	10,800	263
2019-05-08	1,730	1,800	1,730	1,785	13,400	255
2019-05-07	1,734	1,745	1,725	1,736	6,800	248
2019-04-26	1,720	1,783	1,720	1,740	10,300	248.57
2019-04-25	1,691	1,749	1,691	1,735	9,300	247.86
2019-04-24	1,595	1,705	1,595	1,685	13,100	240.71
2019-04-23	1,598	1,598	1,588	1,596	5,600	228
2019-04-22	1,581	1,588	1,576	1,582	4,600	226
2019-04-19	1,595	1,595	1,576	1,581	2,800	225.86
2019-04-18	1,579	1,580	1,559	1,580	7,200	225.71
2019-04-17	1,594	1,594	1,569	1,569	8,200	224.14
2019-04-16	1,595	1,600	1,580	1,589	5,500	227
2019-04-15	1,620	1,620	1,586	1,599	2,100	228.43
2019-04-12	1,597	1,597	1,579	1,592	4,000	227.43
2019-04-11	1,608	1,612	1,590	1,593	4,700	227.57
2019-04-10	1,600	1,610	1,592	1,608	3,200	229.71
2019-04-09	1,592	1,599	1,579	1,599	9,300	228.43
2019-04-08	1,600	1,603	1,592	1,600	4,700	228.57
2019-04-05	1,600	1,600	1,593	1,600	4,400	228.57
2019-04-04	1,602	1,620	1,599	1,600	5,400	228.57
2019-04-03	1,610	1,618	1,600	1,610	4,200	230
2019-04-02	1,602	1,629	1,595	1,610	8,900	230
2019-04-01	1,591	1,640	1,591	1,602	22,300	228.86
2019-03-29	1,598	1,598	1,576	1,591	9,500	227.29
2019-03-28	1,540	1,598	1,540	1,588	18,100	226.86
2019-03-27	1,550	1,550	1,525	1,549	8,700	221.29
2019-03-26	1,461	1,549	1,445	1,534	21,700	219.14
2019-03-25	1,439	1,445	1,405	1,405	17,200	200.71
2019-03-22	1,460	1,465	1,429	1,445	21,100	206.43
2019-03-20	1,466	1,466	1,450	1,460	8,300	208.57
2019-03-19	1,462	1,470	1,458	1,463	14,300	209
2019-03-18	1,477	1,483	1,443	1,463	10,500	209
2019-03-15	1,475	1,485	1,470	1,484	9,400	212
2019-03-14	1,478	1,490	1,470	1,489	12,300	212.71
2019-03-13	1,485	1,485	1,445	1,478	10,700	211.14
2019-03-12	1,496	1,496	1,422	1,470	20,500	210
2019-03-11	1,403	1,496	1,400	1,496	29,500	213.71
2019-03-08	1,396	1,420	1,392	1,415	17,500	202.14
2019-03-07	1,340	1,379	1,340	1,376	15,700	196.57
2019-03-06	1,369	1,379	1,330	1,360	15,000	194.29
2019-03-05	1,314	1,369	1,290	1,360	24,700	194.29
2019-03-04	1,395	1,395	1,328	1,360	12,800	194.29
2019-03-01	1,364	1,395	1,352	1,394	19,300	199.14
2019-02-28	1,387	1,397	1,290	1,394	62,600	199.14
2019-02-27	1,236	1,420	1,236	1,400	124,700	200
2019-02-26	1,165	1,235	1,160	1,235	46,500	176.43
2019-02-25	1,148	1,168	1,121	1,160	13,200	165.71
2019-02-22	1,080	1,143	1,080	1,136	5,900	162.29
2019-02-21	1,084	1,100	1,084	1,098	11,800	156.86
2019-02-20	1,036	1,090	1,036	1,084	33,100	154.86
2019-02-19	965	1,080	965	1,080	14,000	154.29
2019-02-18	940	965	940	965	1,600	137.86
2019-02-15	945	960	925	930	18,200	132.86
2019-02-14	925	945	925	945	6,100	135
2019-02-13	921	928	909	925	11,900	132.14
2019-02-12	867	910	860	910	21,500	130
2019-02-08	828	867	828	840	3,900	120
2019-02-07	820	828	820	828	600	118.29
2019-02-06	820	835	820	835	2,100	119.29
2019-02-05	804	850	804	850	9,400	121.43
2019-02-04	790	815	780	815	10,200	116.43
2019-02-01	770	780	752	765	4,500	109.29
2019-01-31	736	751	730	737	2,600	105.29
2019-01-30	778	778	751	751	2,500	107.29
2019-01-29	763	778	763	778	900	111.14
2019-01-28	779	779	779	779	100	111.29
2019-01-25	764	777	764	777	4,600	111
2019-01-24	780	780	749	751	4,000	107.29
2019-01-23	767	810	765	810	8,100	115.71
2019-01-22	760	790	760	777	3,300	111
2019-01-21	783	795	765	775	900	110.71
2019-01-18	756	784	756	768	1,100	109.71
2019-01-17	755	770	755	760	1,600	108.57
2019-01-16	739	770	739	770	1,100	110
2019-01-15	718	774	714	769	3,400	109.86
2019-01-11	704	719	703	703	3,700	100.43
2019-01-10	726	758	726	726	1,500	103.71
2019-01-09	758	759	728	730	1,400	104.29
2019-01-08	739	758	739	758	1,700	108.29
2019-01-07	694	755	694	747	6,400	106.71
2019-01-04	671	698	671	695	3,400	99.29

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30