3409 北日本紡績(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	87	90	87	89	33,800	89
2022-12-29	89	90	85	87	110,100	87
2022-12-28	88	91	88	89	323,400	89
2022-12-27	88	89	86	89	259,000	89
2022-12-26	89	89	87	88	166,300	88
2022-12-23	89	90	86	89	86,400	89
2022-12-22	88	90	88	90	42,700	90
2022-12-21	92	92	86	88	193,800	88
2022-12-20	97	99	89	92	412,600	92
2022-12-19	102	102	96	96	75,400	96
2022-12-16	99	101	99	101	37,300	101
2022-12-15	102	102	99	102	87,100	102
2022-12-14	102	102	100	101	63,900	101
2022-12-13	104	104	99	101	168,800	101
2022-12-12	95	104	95	102	224,800	102
2022-12-09	100	101	96	96	155,600	96
2022-12-08	99	100	97	98	94,500	98
2022-12-07	102	102	99	100	29,500	100
2022-12-06	103	104	100	100	51,200	100
2022-12-05	101	102	91	102	145,800	102
2022-12-02	103	103	101	102	37,300	102
2022-12-01	104	105	101	103	76,900	103
2022-11-30	105	105	104	104	26,200	104
2022-11-29	104	105	103	104	69,300	104
2022-11-28	107	107	105	105	49,200	105
2022-11-25	105	107	104	107	82,700	107
2022-11-24	105	107	105	105	55,300	105
2022-11-22	106	106	104	106	36,000	106
2022-11-21	108	108	106	108	22,800	108
2022-11-18	107	109	107	108	19,900	108
2022-11-17	106	108	105	108	27,700	108
2022-11-16	106	107	105	105	26,400	105
2022-11-15	108	108	105	107	37,800	107
2022-11-14	108	108	103	108	112,500	108
2022-11-11	108	109	107	108	111,400	108
2022-11-10	111	111	109	111	10,900	111
2022-11-09	110	111	108	111	22,800	111
2022-11-08	112	112	109	111	34,000	111
2022-11-07	110	113	110	112	26,000	112
2022-11-04	112	112	110	110	9,600	110
2022-11-02	112	112	111	112	26,800	112
2022-11-01	113	114	112	113	14,600	113
2022-10-31	115	115	113	113	12,300	113
2022-10-28	114	115	112	114	41,500	114
2022-10-27	116	116	114	115	10,400	115
2022-10-26	115	116	113	116	37,000	116
2022-10-25	113	115	113	115	41,800	115
2022-10-24	114	114	111	114	30,800	114
2022-10-21	114	114	112	113	38,000	113
2022-10-20	113	114	111	114	25,700	114
2022-10-19	112	114	111	114	21,500	114
2022-10-18	113	114	112	113	16,000	113
2022-10-17	113	113	112	113	22,900	113
2022-10-14	115	115	112	114	42,600	114
2022-10-13	114	114	111	113	70,200	113
2022-10-12	114	115	113	114	32,600	114
2022-10-11	110	114	109	114	41,900	114
2022-10-07	110	114	109	112	60,400	112
2022-10-06	108	111	108	111	20,200	111
2022-10-05	110	111	108	110	28,000	110
2022-10-04	108	110	108	110	53,200	110
2022-10-03	108	109	107	107	41,600	107
2022-09-30	108	110	107	109	21,000	109
2022-09-29	106	109	106	109	30,000	109
2022-09-28	109	110	104	106	91,900	106
2022-09-27	109	110	108	109	51,400	109
2022-09-26	108	111	108	108	30,600	108
2022-09-22	110	112	109	111	56,100	111
2022-09-21	115	115	110	111	77,300	111
2022-09-20	117	117	113	115	50,400	115
2022-09-16	116	117	113	117	79,400	117
2022-09-15	118	118	115	116	64,500	116
2022-09-14	117	117	112	116	114,500	116
2022-09-13	119	119	116	118	65,200	118
2022-09-12	118	120	118	119	59,600	119
2022-09-09	119	120	118	119	44,200	119
2022-09-08	120	120	119	119	42,200	119
2022-09-07	120	121	119	120	20,000	120
2022-09-06	122	122	119	121	52,300	121
2022-09-05	121	123	119	121	36,900	121
2022-09-02	122	122	120	121	88,500	121
2022-09-01	122	123	121	122	28,400	122
2022-08-31	124	124	122	122	43,200	122
2022-08-30	122	127	122	124	209,600	124
2022-08-29	120	122	120	121	26,900	121
2022-08-26	122	123	121	122	19,100	122
2022-08-25	122	123	121	123	26,500	123
2022-08-24	122	122	121	121	16,100	121
2022-08-23	122	123	122	122	37,800	122
2022-08-22	122	123	121	123	47,600	123
2022-08-19	122	123	121	123	32,500	123
2022-08-18	122	123	121	123	44,200	123
2022-08-17	122	123	121	123	63,600	123
2022-08-16	120	122	119	121	255,000	121
2022-08-15	124	130	124	128	199,800	128
2022-08-12	122	123	122	123	19,000	123
2022-08-10	123	123	122	122	16,000	122
2022-08-09	122	123	121	123	23,600	123
2022-08-08	123	124	122	122	37,700	122
2022-08-05	124	125	122	123	75,200	123
2022-08-04	124	126	123	124	60,400	124
2022-08-03	125	127	124	127	40,700	127
2022-08-02	127	127	125	126	46,400	126
2022-08-01	130	130	124	127	124,300	127
2022-07-29	130	131	129	130	68,300	130
2022-07-28	131	131	128	128	101,400	128
2022-07-27	128	130	125	130	126,900	130
2022-07-26	127	134	125	127	516,400	127
2022-07-25	123	131	123	126	184,200	126
2022-07-22	124	124	122	124	92,100	124
2022-07-21	122	126	122	126	63,000	126
2022-07-20	123	124	121	121	103,300	121
2022-07-19	124	125	122	122	45,000	122
2022-07-15	127	127	123	126	38,100	126
2022-07-14	126	127	124	126	61,500	126
2022-07-13	123	130	123	126	158,400	126
2022-07-12	124	125	122	123	85,900	123
2022-07-11	127	127	122	125	171,300	125
2022-07-08	125	132	123	126	538,600	126
2022-07-07	122	130	121	124	352,100	124
2022-07-06	119	124	118	120	105,300	120
2022-07-05	118	121	117	119	49,500	119
2022-07-04	119	123	118	118	75,500	118
2022-07-01	121	121	118	120	59,600	120
2022-06-30	119	121	118	121	38,200	121
2022-06-29	121	121	119	120	51,400	120
2022-06-28	121	123	121	122	32,500	122
2022-06-27	121	122	119	122	34,500	122
2022-06-24	119	121	118	121	41,900	121
2022-06-23	117	120	117	118	47,800	118
2022-06-22	117	117	115	117	22,900	117
2022-06-21	115	118	113	118	57,000	118
2022-06-20	118	118	112	115	136,000	115
2022-06-17	117	118	114	117	139,700	117
2022-06-16	121	121	119	119	104,100	119
2022-06-15	122	123	119	120	92,800	120
2022-06-14	123	123	120	123	114,200	123
2022-06-13	127	127	123	124	108,000	124
2022-06-10	126	129	124	128	67,300	128
2022-06-09	131	131	126	127	101,100	127
2022-06-08	125	133	125	128	298,900	128
2022-06-07	123	125	122	123	72,400	123
2022-06-06	122	124	122	124	35,900	124
2022-06-03	122	124	121	124	55,600	124
2022-06-02	122	124	121	123	58,000	123
2022-06-01	121	124	121	123	89,600	123
2022-05-31	123	124	122	123	134,600	123
2022-05-30	126	126	122	124	166,700	124
2022-05-27	130	130	125	125	417,200	125
2022-05-26	144	149	129	131	3,271,800	131
2022-05-25	126	127	121	127	129,800	127
2022-05-24	123	126	122	126	77,900	126
2022-05-23	120	125	118	123	150,200	123
2022-05-20	120	120	117	119	44,600	119
2022-05-19	117	119	116	119	40,700	119
2022-05-18	120	120	117	119	37,300	119
2022-05-17	121	122	118	119	144,100	119
2022-05-16	118	128	118	128	219,300	128
2022-05-13	118	120	117	120	50,000	120
2022-05-12	120	120	117	118	40,200	118
2022-05-11	119	120	118	120	13,100	120
2022-05-10	118	119	117	118	46,200	118
2022-05-09	122	122	117	119	62,000	119
2022-05-06	119	121	119	120	26,000	120
2022-05-02	119	121	118	120	49,900	120
2022-04-28	120	121	119	119	79,300	119
2022-04-27	119	120	118	120	93,700	120
2022-04-26	121	121	118	121	86,900	121
2022-04-25	122	122	119	122	169,700	122
2022-04-22	126	127	121	125	202,900	125
2022-04-21	129	129	124	126	142,600	126
2022-04-20	131	131	128	128	86,400	128
2022-04-19	131	131	130	130	40,400	130
2022-04-18	132	132	131	132	29,400	132
2022-04-15	134	134	129	132	109,400	132
2022-04-14	136	136	132	133	79,900	133
2022-04-13	131	135	131	135	62,800	135
2022-04-12	131	132	130	131	26,300	131
2022-04-11	136	136	132	132	56,700	132
2022-04-08	134	137	132	136	147,000	136
2022-04-07	130	136	130	136	176,800	136
2022-04-06	131	133	129	132	102,300	132
2022-04-05	133	133	129	130	87,800	130
2022-04-04	134	134	128	131	313,100	131
2022-04-01	137	137	133	134	145,700	134
2022-03-31	139	139	136	137	47,600	137
2022-03-30	136	140	136	139	105,300	139
2022-03-29	136	136	134	136	52,800	136
2022-03-28	136	137	134	135	38,900	135
2022-03-25	137	137	134	136	59,300	136
2022-03-24	134	138	132	136	97,000	136
2022-03-23	134	136	133	134	72,300	134
2022-03-22	135	135	132	134	318,900	134
2022-03-18	140	140	136	138	232,800	138
2022-03-17	141	142	138	140	278,300	140
2022-03-16	142	143	138	140	148,400	140
2022-03-15	142	144	140	140	162,500	140
2022-03-14	148	150	139	144	274,100	144
2022-03-11	144	159	141	150	1,186,100	150
2022-03-10	151	154	139	139	565,200	139
2022-03-09	156	171	136	140	3,183,800	140
2022-03-08	129	140	128	131	199,900	131
2022-03-07	135	138	127	134	229,600	134
2022-03-04	151	179	134	134	2,970,900	134
2022-03-03	140	141	132	135	98,200	135
2022-03-02	138	140	136	140	36,900	140
2022-03-01	144	144	138	140	67,700	140
2022-02-28	137	150	133	143	379,100	143
2022-02-25	133	134	129	132	84,000	132
2022-02-24	128	132	123	130	144,900	130
2022-02-22	129	135	129	133	60,400	133
2022-02-21	133	136	128	132	72,000	132
2022-02-18	133	136	133	135	30,700	135
2022-02-17	138	139	135	136	27,200	136
2022-02-16	138	140	136	140	24,100	140
2022-02-15	147	147	134	136	173,800	136
2022-02-14	142	147	142	146	60,000	146
2022-02-10	140	145	140	145	80,700	145
2022-02-09	140	142	140	140	29,300	140
2022-02-08	144	144	140	141	46,800	141
2022-02-07	137	144	136	144	80,800	144
2022-02-04	135	137	132	137	50,600	137
2022-02-03	136	136	132	135	22,600	135
2022-02-02	135	136	132	136	101,400	136
2022-02-01	128	134	128	132	50,700	132
2022-01-31	127	129	126	129	66,800	129
2022-01-28	128	130	125	128	69,300	128
2022-01-27	133	135	123	128	164,600	128
2022-01-26	136	136	133	135	38,400	135
2022-01-25	134	144	130	136	212,100	136
2022-01-24	135	138	132	134	101,900	134
2022-01-21	136	138	132	137	129,000	137
2022-01-20	137	140	133	138	89,600	138
2022-01-19	142	144	137	139	71,000	139
2022-01-18	142	144	141	144	32,300	144
2022-01-17	147	147	141	142	52,300	142
2022-01-14	151	151	142	144	121,500	144
2022-01-13	152	153	147	151	101,200	151
2022-01-12	148	154	142	152	177,700	152
2022-01-11	142	147	140	144	164,300	144
2022-01-07	137	160	133	137	736,800	137
2022-01-06	149	149	128	136	388,700	136
2022-01-05	149	153	147	148	53,900	148
2022-01-04	145	151	145	148	49,500	148

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