3409 北日本紡績(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	219	234	219	226	209,600	226
2020-12-29	210	249	207	219	771,400	219
2020-12-28	210	215	201	202	186,300	202
2020-12-25	213	216	209	210	87,600	210
2020-12-24	213	220	212	213	97,700	213
2020-12-23	216	230	210	214	177,600	214
2020-12-22	214	226	210	214	204,900	214
2020-12-21	219	220	210	214	159,900	214
2020-12-18	225	229	221	221	146,200	221
2020-12-17	216	240	216	229	281,900	229
2020-12-16	225	225	216	217	107,400	217
2020-12-15	221	224	220	220	73,000	220
2020-12-14	223	227	220	222	108,600	222
2020-12-11	245	257	226	226	645,200	226
2020-12-10	222	226	217	224	112,500	224
2020-12-09	230	232	215	221	194,000	221
2020-12-08	227	232	222	226	128,700	226
2020-12-07	240	244	222	228	398,900	228
2020-12-04	220	249	220	242	606,200	242
2020-12-03	218	231	218	221	195,900	221
2020-12-02	217	234	214	225	543,200	225
2020-12-01	244	244	218	229	638,100	229
2020-11-30	267	270	245	249	430,800	249
2020-11-27	283	317	264	272	893,600	309.44
2020-11-26	300	335	275	275	688,700	312.86
2020-11-25	339	393	312	330	1,236,200	375.43
2020-11-24	285	364	265	337	1,602,600	383.39
2020-11-20	241	295	239	291	1,820,500	331.06
2020-11-19	235	261	218	225	493,000	255.97
2020-11-18	220	239	206	233	163,700	265.07
2020-11-17	236	240	202	212	165,900	241.18
2020-11-16	235	257	223	240	362,300	273.04
2020-11-13	201	283	192	240	1,523,800	273.04
2020-11-12	188	231	183	206	339,600	234.36
2020-11-11	189	191	185	185	56,300	210.47
2020-11-10	196	196	184	189	142,600	215.02
2020-11-09	194	200	191	195	270,600	221.84
2020-11-06	211	243	201	206	964,400	234.36
2020-11-05	264	276	223	229	1,787,500	260.52
2020-11-04	152	200	150	200	685,900	227.53
2020-11-02	159	162	148	150	115,400	170.65
2020-10-30	172	177	163	166	89,900	188.85
2020-10-29	176	178	172	177	19,900	201.37
2020-10-28	180	182	175	178	75,200	202.50
2020-10-27	194	194	183	185	38,100	210.47
2020-10-26	196	197	191	195	36,000	221.84
2020-10-23	199	201	196	197	55,000	224.12
2020-10-22	206	206	201	203	28,600	230.94
2020-10-21	204	208	202	208	22,000	236.63
2020-10-20	207	209	202	205	26,900	233.22
2020-10-19	208	213	205	207	29,800	235.50
2020-10-16	212	216	209	212	38,400	241.18
2020-10-15	220	221	213	213	39,200	242.32
2020-10-14	225	225	218	219	69,900	249.15
2020-10-13	218	226	218	225	78,700	255.97
2020-10-12	223	224	218	218	41,600	248.01
2020-10-09	229	231	218	226	106,500	257.11
2020-10-08	229	231	227	228	44,200	259.39
2020-10-07	240	243	230	232	186,300	263.94
2020-10-06	240	253	239	242	115,100	275.31
2020-10-05	235	242	228	232	67,900	263.94
2020-10-02	239	245	226	227	194,600	258.25
2020-09-30	265	269	240	251	264,900	285.55
2020-09-29	278	327	254	268	786,600	304.89
2020-09-28	440	440	388	438	411,800	289.03
2020-09-25	450	474	428	436	364,000	287.71
2020-09-24	580	625	524	528	307,400	348.42
2020-09-23	571	587	571	576	98,500	380.10
2020-09-18	578	582	560	570	59,400	376.14
2020-09-17	580	591	561	568	84,000	374.82
2020-09-16	573	584	569	577	68,900	380.76
2020-09-15	582	583	567	583	22,200	384.72
2020-09-14	582	596	566	589	48,100	388.68
2020-09-11	598	598	581	592	20,400	390.66
2020-09-10	601	619	587	596	67,300	393.30
2020-09-09	642	647	606	607	216,600	400.56
2020-09-08	908	908	668	670	1,520,300	442.13
2020-09-07	758	758	758	758	4,900	500.20
2020-09-04	636	658	634	658	21,100	434.21
2020-09-03	628	636	615	634	15,000	418.37
2020-09-02	608	625	608	619	7,700	408.47
2020-09-01	594	611	590	607	21,100	400.56
2020-08-31	598	601	586	589	9,600	388.68
2020-08-28	580	591	578	579	9,300	382.08
2020-08-27	568	593	568	580	20,200	382.74
2020-08-26	571	589	560	576	15,900	380.10
2020-08-25	571	579	566	579	5,500	382.08
2020-08-24	571	581	570	581	4,300	383.40
2020-08-21	591	592	551	581	17,700	383.40
2020-08-20	601	601	571	591	8,300	390
2020-08-19	572	591	555	591	19,700	390
2020-08-18	590	600	570	592	4,000	390.66
2020-08-17	570	580	543	579	9,200	382.08
2020-08-14	580	585	574	585	5,300	386.04
2020-08-13	585	590	570	590	6,000	389.34
2020-08-12	588	591	571	583	7,000	384.72
2020-08-11	600	600	570	585	8,900	386.04
2020-08-07	620	639	577	580	22,500	382.74
2020-08-06	594	600	582	600	5,400	395.94
2020-08-05	599	599	591	597	8,900	393.96
2020-08-04	599	600	582	599	31,600	395.28
2020-08-03	582	600	576	596	6,500	393.30
2020-07-31	602	609	575	602	13,100	397.26
2020-07-30	618	618	606	612	9,700	403.86
2020-07-29	602	622	602	614	9,400	405.18
2020-07-28	621	621	600	615	4,800	405.84
2020-07-27	623	623	605	621	24,200	409.79
2020-07-22	606	625	590	619	26,200	408.47
2020-07-21	600	606	580	606	3,900	399.90
2020-07-20	610	610	571	605	13,100	399.24
2020-07-17	605	619	595	607	7,500	400.56
2020-07-16	608	614	597	607	38,700	400.56
2020-07-15	605	608	577	608	37,000	401.22
2020-07-14	629	629	597	607	13,800	400.56
2020-07-13	644	645	602	622	23,000	410.45
2020-07-10	650	652	612	644	21,600	424.97
2020-07-09	675	675	640	659	10,600	434.87
2020-07-08	680	680	629	662	21,500	436.85
2020-07-07	673	697	673	675	9,800	445.43
2020-07-06	654	680	650	672	24,200	443.45
2020-07-03	661	683	658	664	8,500	438.17
2020-07-02	660	667	648	658	6,500	434.21
2020-07-01	656	669	638	658	17,500	434.21
2020-06-30	650	655	635	655	9,400	432.23
2020-06-29	662	675	650	660	24,100	435.53
2020-06-26	665	669	654	664	20,200	438.17
2020-06-25	656	662	650	657	26,000	433.55
2020-06-24	652	662	647	656	14,000	432.89
2020-06-23	651	664	650	657	19,600	433.55
2020-06-22	651	665	640	657	15,000	433.55
2020-06-19	643	657	632	657	31,700	433.55
2020-06-18	670	682	645	653	39,000	430.91
2020-06-17	768	774	678	678	121,000	447.41
2020-06-16	670	690	666	678	19,900	447.41
2020-06-15	651	671	648	670	44,200	442.13
2020-06-12	675	680	661	671	26,500	442.79
2020-06-11	687	694	670	685	26,900	452.03
2020-06-10	705	709	686	697	20,500	459.95
2020-06-09	686	706	676	695	24,000	458.63
2020-06-08	655	717	640	696	44,000	459.29
2020-06-05	732	732	690	700	43,400	461.93
2020-06-04	797	800	755	777	27,100	512.74
2020-06-03	5,400	5,580	5,180	5,580	5,500	526.03
2020-06-02	5,510	5,530	5,320	5,320	5,800	501.52
2020-06-01	5,500	5,690	5,500	5,580	3,800	526.03
2020-05-29	5,480	5,720	5,480	5,600	4,800	527.92
2020-05-28	5,300	5,590	5,210	5,390	7,100	508.12
2020-05-27	5,090	5,340	4,990	5,280	4,100	497.75
2020-05-26	5,100	5,110	4,895	5,000	10,000	471.35
2020-05-25	5,000	5,080	4,680	5,080	10,200	478.89
2020-05-22	5,160	5,270	5,150	5,190	3,700	489.26
2020-05-21	5,550	5,550	5,180	5,180	8,300	488.32
2020-05-20	5,610	5,910	5,570	5,570	18,800	525.09
2020-05-19	4,450	5,150	4,440	5,150	30,500	485.49
2020-05-18	4,280	4,450	4,255	4,450	9,300	419.50
2020-05-15	4,560	4,560	4,300	4,300	7,600	405.36
2020-05-14	4,530	4,545	4,400	4,540	6,800	427.99
2020-05-13	4,600	4,765	4,460	4,600	8,700	433.64
2020-05-12	4,070	4,705	4,070	4,695	20,600	442.60
2020-05-11	4,885	4,955	4,330	4,490	16,000	423.28
2020-05-08	3,700	4,255	3,700	4,255	14,900	401.12
2020-05-07	3,250	3,555	3,250	3,555	15,300	335.13
2020-05-01	3,370	3,370	3,250	3,250	13,400	306.38
2020-04-30	3,400	3,400	3,300	3,300	6,200	311.09
2020-04-28	3,380	3,760	3,380	3,400	14,400	320.52
2020-04-27	3,160	3,400	3,160	3,330	7,900	313.92
2020-04-24	3,100	3,160	3,100	3,160	3,700	297.90
2020-04-23	3,190	3,210	3,110	3,165	6,200	298.37
2020-04-22	3,190	3,250	3,165	3,205	6,900	302.14
2020-04-21	3,050	3,195	3,050	3,190	16,000	300.72
2020-04-20	2,900	3,135	2,900	3,120	16,900	294.12
2020-04-17	2,851	2,890	2,751	2,890	2,100	272.44
2020-04-16	2,889	2,904	2,880	2,880	3,100	271.50
2020-04-15	2,890	2,960	2,849	2,895	3,600	272.91
2020-04-14	2,836	2,850	2,786	2,850	1,200	268.67
2020-04-13	2,910	2,910	2,840	2,842	7,500	267.92
2020-04-10	2,900	2,910	2,900	2,910	200	274.33
2020-04-09	2,945	2,945	2,880	2,900	2,000	273.38
2020-04-08	2,833	2,870	2,783	2,845	2,700	268.20
2020-04-07	2,890	2,950	2,833	2,833	1,800	267.07
2020-04-06	2,805	2,891	2,739	2,890	2,900	272.44
2020-04-03	2,873	2,940	2,859	2,905	1,600	273.86
2020-04-02	2,872	2,900	2,727	2,873	3,600	270.84
2020-04-01	2,960	2,960	2,872	2,872	1,200	270.75
2020-03-31	2,895	3,010	2,895	3,000	13,400	282.81
2020-03-30	3,030	3,030	2,850	2,920	2,700	275.27
2020-03-27	3,155	3,170	3,015	3,055	1,700	288
2020-03-26	3,065	3,120	3,050	3,085	3,200	290.82
2020-03-25	3,150	3,170	3,035	3,090	7,100	291.30
2020-03-24	3,095	3,150	3,005	3,150	2,200	296.95
2020-03-23	3,105	3,160	3,095	3,095	1,900	291.77
2020-03-19	3,150	3,150	3,050	3,095	2,600	291.77
2020-03-18	3,000	3,150	2,970	3,150	4,500	296.95
2020-03-17	2,950	3,015	2,903	3,000	6,300	282.81
2020-03-16	2,880	2,961	2,830	2,900	40,400	273.38
2020-03-13	2,849	2,949	2,710	2,879	47,000	271.41
2020-03-12	2,859	2,935	2,800	2,899	37,300	273.29
2020-03-11	2,890	2,914	2,880	2,909	26,900	274.23
2020-03-10	2,865	2,883	2,775	2,883	29,400	271.78
2020-03-09	2,826	2,880	2,762	2,880	33,600	271.50
2020-03-06	2,905	2,905	2,780	2,859	28,800	269.52
2020-03-05	2,840	2,871	2,820	2,855	22,600	269.14
2020-03-04	2,890	2,890	2,815	2,840	4,100	267.73
2020-03-03	2,850	2,877	2,801	2,840	7,800	267.73
2020-03-02	2,632	2,840	2,560	2,827	19,900	266.50
2020-02-28	2,520	2,660	2,520	2,660	18,300	250.76
2020-02-27	2,652	2,675	2,545	2,670	7,500	251.70
2020-02-26	2,597	2,689	2,563	2,675	11,400	252.17
2020-02-25	2,650	2,697	2,550	2,697	2,300	254.25
2020-02-21	2,680	2,697	2,571	2,697	6,700	254.25
2020-02-20	2,705	2,705	2,599	2,697	4,500	254.25
2020-02-19	2,691	2,739	2,655	2,699	4,000	254.44
2020-02-18	2,640	2,697	2,411	2,691	14,200	253.68
2020-02-17	2,737	2,737	2,661	2,685	1,500	253.12
2020-02-14	2,701	2,709	2,641	2,699	3,500	254.44
2020-02-13	2,740	2,740	2,701	2,701	1,500	254.63
2020-02-12	2,799	2,799	2,695	2,713	2,800	255.76
2020-02-10	2,714	2,780	2,688	2,720	5,500	256.42
2020-02-07	2,497	2,714	2,436	2,714	13,800	255.85
2020-02-06	2,710	2,710	2,612	2,697	6,300	254.25
2020-02-05	2,787	2,787	2,701	2,710	4,200	255.47
2020-02-04	2,789	2,880	2,787	2,830	5,000	266.79
2020-02-03	2,815	2,815	2,701	2,783	6,800	262.36
2020-01-31	2,730	2,770	2,716	2,765	5,700	260.66
2020-01-30	2,878	2,878	2,806	2,830	900	266.79
2020-01-29	2,929	2,929	2,820	2,864	2,600	269.99
2020-01-28	2,850	2,929	2,815	2,929	7,100	276.12
2020-01-27	2,910	2,910	2,841	2,890	3,300	272.44
2020-01-24	2,870	2,900	2,860	2,900	1,400	273.38
2020-01-23	2,871	2,910	2,851	2,910	5,200	274.33
2020-01-22	2,895	2,918	2,857	2,880	5,500	271.50
2020-01-21	2,840	2,900	2,804	2,845	11,000	268.20
2020-01-20	2,750	2,864	2,750	2,804	9,000	264.34
2020-01-17	2,630	2,719	2,630	2,719	2,400	256.32
2020-01-16	2,635	2,680	2,620	2,680	7,100	252.65
2020-01-15	2,699	2,699	2,613	2,685	4,400	253.12
2020-01-14	2,656	2,680	2,607	2,680	7,500	252.65
2020-01-10	2,728	2,728	2,653	2,699	4,700	254.44
2020-01-09	2,750	2,750	2,666	2,728	3,400	257.17
2020-01-08	2,810	2,811	2,711	2,775	10,400	261.60
2020-01-07	2,849	2,849	2,738	2,780	6,500	262.07
2020-01-06	2,999	2,999	2,730	2,819	8,100	265.75

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

2025年04月
日	月	火	水	木	金	土
« 03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