3409 北日本紡績(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	143	147	143	145	47,200	145
2021-12-29	141	150	140	144	193,100	144
2021-12-28	143	144	139	139	145,600	139
2021-12-27	148	150	142	143	86,800	143
2021-12-24	144	153	143	147	184,000	147
2021-12-23	145	147	143	145	73,300	145
2021-12-22	143	146	141	145	137,500	145
2021-12-21	148	152	144	145	142,200	145
2021-12-20	154	155	146	149	270,900	149
2021-12-17	160	161	154	157	149,700	157
2021-12-16	158	160	151	159	169,400	159
2021-12-15	159	160	157	157	60,900	157
2021-12-14	163	163	159	160	61,000	160
2021-12-13	161	165	159	164	92,600	164
2021-12-10	161	161	158	160	96,900	160
2021-12-09	163	164	160	161	51,400	161
2021-12-08	163	165	162	162	63,500	162
2021-12-07	164	166	162	162	46,500	162
2021-12-06	164	166	161	163	51,500	163
2021-12-03	160	167	160	163	177,600	163
2021-12-02	165	172	160	163	200,300	163
2021-12-01	167	172	162	168	139,700	168
2021-11-30	168	172	165	171	257,000	171
2021-11-29	164	197	162	173	1,541,700	173
2021-11-26	159	165	158	164	117,000	164
2021-11-25	162	164	158	158	86,500	158
2021-11-24	159	165	159	165	62,000	165
2021-11-22	161	162	157	160	175,200	160
2021-11-19	162	165	160	162	140,700	162
2021-11-18	166	166	158	166	204,700	166
2021-11-17	170	170	163	167	212,400	167
2021-11-16	175	175	169	170	93,800	170
2021-11-15	172	177	170	175	85,700	175
2021-11-12	166	177	165	174	109,300	174
2021-11-11	168	170	166	166	150,600	166
2021-11-10	172	173	168	169	156,900	169
2021-11-09	176	177	172	172	154,400	172
2021-11-08	181	181	177	177	131,700	177
2021-11-05	182	185	180	183	166,100	183
2021-11-04	187	187	183	186	75,900	186
2021-11-02	187	189	185	187	40,100	187
2021-11-01	191	191	186	187	77,000	187
2021-10-29	183	190	183	189	103,100	189
2021-10-28	181	185	181	185	95,400	185
2021-10-27	183	184	179	180	105,800	180
2021-10-26	185	188	181	182	125,300	182
2021-10-25	192	192	185	185	74,200	185
2021-10-22	185	192	185	192	78,800	192
2021-10-21	190	192	185	185	215,400	185
2021-10-20	191	192	188	192	116,300	192
2021-10-19	190	194	189	191	89,800	191
2021-10-18	195	195	190	190	116,400	190
2021-10-15	197	201	193	194	198,800	194
2021-10-14	203	207	196	197	380,900	197
2021-10-13	192	208	189	203	1,335,300	203
2021-10-12	187	198	186	190	407,600	190
2021-10-11	183	185	181	185	88,200	185
2021-10-08	183	186	182	185	82,400	185
2021-10-07	188	188	182	185	63,300	185
2021-10-06	185	189	181	182	133,800	182
2021-10-05	189	195	178	185	291,300	185
2021-10-04	194	196	182	184	196,200	184
2021-10-01	193	202	191	191	362,900	191
2021-09-30	182	203	181	198	1,565,500	198
2021-09-29	175	181	174	180	153,200	180
2021-09-28	185	190	176	177	471,900	177
2021-09-27	174	184	172	182	347,800	182
2021-09-24	174	180	172	172	360,400	172
2021-09-22	179	181	170	173	623,800	173
2021-09-21	180	182	179	180	286,700	180
2021-09-17	185	190	183	183	216,400	183
2021-09-16	189	190	184	185	294,300	185
2021-09-15	192	193	189	190	205,800	190
2021-09-14	193	195	191	193	205,900	193
2021-09-13	193	196	190	196	291,100	196
2021-09-10	190	197	188	193	468,700	193
2021-09-09	198	199	191	191	625,700	191
2021-09-08	205	205	198	201	545,200	201
2021-09-07	208	213	203	207	515,900	207
2021-09-06	221	221	207	211	523,000	211
2021-09-03	203	225	201	217	1,219,300	217
2021-09-02	211	213	202	205	690,800	205
2021-09-01	226	235	209	214	1,566,700	214
2021-08-31	222	241	219	231	1,507,700	231
2021-08-30	217	247	212	224	2,785,400	224
2021-08-27	233	237	221	223	1,525,700	223
2021-08-26	272	280	238	239	2,851,800	239
2021-08-25	302	326	272	278	2,414,100	278
2021-08-24	288	313	262	300	3,692,600	300
2021-08-23	249	298	244	292	5,712,600	292
2021-08-20	249	274	220	233	3,211,900	233
2021-08-19	209	247	207	237	7,082,800	237
2021-08-18	196	217	181	197	3,466,400	197
2021-08-17	178	199	178	193	613,300	193
2021-08-16	181	181	175	178	48,600	178
2021-08-13	184	184	177	180	79,800	180
2021-08-12	180	186	178	186	48,500	186
2021-08-11	180	184	177	180	75,100	180
2021-08-10	177	178	174	176	23,500	176
2021-08-06	177	178	173	176	89,700	176
2021-08-05	181	182	178	180	44,500	180
2021-08-04	184	184	180	182	53,200	182
2021-08-03	183	185	179	183	81,400	183
2021-08-02	186	188	182	184	68,500	184
2021-07-30	190	190	186	187	53,500	187
2021-07-29	193	193	188	191	83,900	191
2021-07-28	188	200	187	193	296,500	193
2021-07-27	185	189	184	189	70,600	189
2021-07-26	174	198	174	187	517,500	187
2021-07-21	189	193	169	173	259,800	173
2021-07-20	188	189	187	189	29,700	189
2021-07-19	190	191	188	189	27,100	189
2021-07-16	189	192	189	191	32,700	191
2021-07-15	192	192	189	191	37,700	191
2021-07-14	189	192	189	192	47,700	192
2021-07-13	191	191	189	190	29,100	190
2021-07-12	193	193	188	191	38,600	191
2021-07-09	189	192	187	190	55,300	190
2021-07-08	190	192	189	190	44,200	190
2021-07-07	191	192	189	191	95,800	191
2021-07-06	198	198	190	192	94,300	192
2021-07-05	197	199	192	195	87,100	195
2021-07-02	200	201	197	199	65,000	199
2021-07-01	196	217	193	200	853,700	200
2021-06-30	194	194	190	191	42,600	191
2021-06-29	194	195	192	194	23,000	194
2021-06-28	195	200	190	194	74,400	194
2021-06-25	191	201	191	196	93,200	196
2021-06-24	191	192	188	190	44,500	190
2021-06-23	191	193	189	191	52,000	191
2021-06-22	192	194	188	192	84,100	192
2021-06-21	192	194	190	192	69,700	192
2021-06-18	197	199	195	195	53,400	195
2021-06-17	196	199	193	197	86,600	197
2021-06-16	197	198	195	195	54,700	195
2021-06-15	199	199	196	197	22,300	197
2021-06-14	198	198	195	198	33,500	198
2021-06-11	199	199	195	197	42,300	197
2021-06-10	196	200	195	197	36,400	197
2021-06-09	198	199	196	196	55,000	196
2021-06-08	202	202	194	198	156,700	198
2021-06-07	204	204	200	201	66,600	201
2021-06-04	209	209	199	203	142,800	203
2021-06-03	208	211	206	208	55,300	208
2021-06-02	211	211	207	208	62,900	208
2021-06-01	212	213	206	209	106,500	209
2021-05-31	212	217	205	213	259,800	213
2021-05-28	197	215	194	213	699,400	213
2021-05-27	193	197	192	195	66,800	195
2021-05-26	196	200	192	195	211,300	195
2021-05-25	199	201	198	199	50,900	199
2021-05-24	202	204	197	201	92,800	201
2021-05-21	206	206	197	202	108,700	202
2021-05-20	198	207	198	205	93,000	205
2021-05-19	192	205	190	204	217,600	204
2021-05-18	190	198	190	194	79,300	194
2021-05-17	195	195	185	193	372,100	193
2021-05-14	187	203	183	203	213,100	203
2021-05-13	190	191	179	185	462,700	185
2021-05-12	203	203	193	196	270,100	196
2021-05-11	205	205	198	201	255,400	201
2021-05-10	209	212	204	206	185,900	206
2021-05-07	215	216	209	210	204,100	210
2021-05-06	214	220	212	218	215,800	218
2021-04-30	224	235	217	222	298,600	222
2021-04-28	223	230	219	226	168,900	226
2021-04-27	234	237	224	225	366,600	225
2021-04-26	220	240	208	237	814,300	237
2021-04-23	240	245	224	229	852,100	229
2021-04-22	246	260	226	246	1,352,500	246
2021-04-21	223	239	215	238	1,057,400	238
2021-04-20	213	228	202	227	957,300	227
2021-04-19	209	217	206	212	930,200	212
2021-04-16	204	206	198	201	280,100	201
2021-04-15	206	210	201	204	342,500	204
2021-04-14	201	209	200	206	319,300	206
2021-04-13	200	201	199	199	45,200	199
2021-04-12	200	201	199	201	68,900	201
2021-04-09	201	202	199	200	78,200	200
2021-04-08	204	204	198	201	171,100	201
2021-04-07	203	205	202	203	73,100	203
2021-04-06	205	207	203	203	71,300	203
2021-04-05	206	206	200	206	98,500	206
2021-04-02	205	208	203	205	65,400	205
2021-04-01	207	208	204	205	82,900	205
2021-03-31	201	216	200	210	232,800	210
2021-03-30	201	202	197	198	127,900	198
2021-03-29	202	205	198	200	147,400	200
2021-03-26	205	205	199	202	148,700	202
2021-03-25	205	212	200	202	288,100	202
2021-03-24	210	210	201	207	213,000	207
2021-03-23	225	238	209	211	585,700	211
2021-03-22	210	238	210	220	628,800	220
2021-03-19	207	213	204	208	99,100	208
2021-03-18	205	208	204	205	47,800	205
2021-03-17	210	211	204	206	62,700	206
2021-03-16	211	213	204	210	64,500	210
2021-03-15	203	227	201	215	221,300	215
2021-03-12	204	205	201	203	18,100	203
2021-03-11	205	205	201	205	19,100	205
2021-03-10	205	206	201	205	44,800	205
2021-03-09	198	211	197	203	65,300	203
2021-03-08	204	204	197	198	40,900	198
2021-03-05	199	202	196	199	28,700	199
2021-03-04	198	202	194	200	63,000	200
2021-03-03	212	212	202	202	58,200	202
2021-03-02	212	213	204	204	72,500	204
2021-03-01	199	224	198	211	123,600	211
2021-02-26	203	203	198	198	67,700	198
2021-02-25	205	206	202	203	48,400	203
2021-02-24	208	212	205	205	71,700	205
2021-02-22	213	214	208	208	62,400	208
2021-02-19	219	219	212	214	59,800	214
2021-02-18	222	222	215	221	31,100	221
2021-02-17	223	225	219	220	32,900	220
2021-02-16	222	225	219	222	47,400	222
2021-02-15	215	228	212	219	74,300	219
2021-02-12	216	218	212	216	40,800	216
2021-02-10	215	221	215	217	28,900	217
2021-02-09	222	222	215	215	29,900	215
2021-02-08	222	222	215	222	76,600	222
2021-02-05	224	224	219	222	44,300	222
2021-02-04	225	227	220	222	33,500	222
2021-02-03	224	227	224	224	26,600	224
2021-02-02	226	228	222	226	22,000	226
2021-02-01	224	231	221	227	23,700	227
2021-01-29	227	233	224	226	48,400	226
2021-01-28	224	233	224	228	37,000	228
2021-01-27	223	229	222	225	57,200	225
2021-01-26	231	231	226	226	39,300	226
2021-01-25	233	233	230	230	39,800	230
2021-01-22	238	250	230	231	216,500	231
2021-01-21	230	246	228	233	233,600	233
2021-01-20	227	230	227	230	26,700	230
2021-01-19	229	234	226	227	30,000	227
2021-01-18	226	231	223	229	36,800	229
2021-01-15	226	231	225	228	52,800	228
2021-01-14	240	241	223	227	149,400	227
2021-01-13	220	272	220	238	741,400	238
2021-01-12	238	239	232	236	49,200	236
2021-01-08	241	243	237	241	76,400	241
2021-01-07	234	239	230	238	69,900	238
2021-01-06	233	236	230	231	37,700	231
2021-01-05	230	240	228	234	105,700	234
2021-01-04	234	237	226	230	167,100	230

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