3409 北日本紡績(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	107	107	104	106	65,000	106
2023-12-28	106	108	104	106	20,500	106
2023-12-27	106	107	104	106	74,600	106
2023-12-26	107	107	105	106	32,600	106
2023-12-25	109	109	106	107	32,300	107
2023-12-22	108	109	108	109	7,100	109
2023-12-21	107	109	107	109	55,100	109
2023-12-20	108	110	108	108	19,800	108
2023-12-19	108	109	108	108	31,200	108
2023-12-18	109	109	108	108	20,700	108
2023-12-15	110	110	108	108	39,400	108
2023-12-14	109	112	108	108	26,300	108
2023-12-13	109	111	108	108	21,700	108
2023-12-12	110	110	108	109	63,000	109
2023-12-11	112	113	111	111	25,500	111
2023-12-08	113	114	112	112	9,800	112
2023-12-07	113	115	112	114	13,800	114
2023-12-06	111	115	110	114	24,800	114
2023-12-05	112	114	110	112	33,300	112
2023-12-04	114	114	108	111	84,000	111
2023-12-01	113	120	112	116	81,700	116
2023-11-30	113	117	112	112	30,000	112
2023-11-29	115	115	113	113	31,000	113
2023-11-28	122	122	113	113	138,600	113
2023-11-27	112	125	112	122	349,800	122
2023-11-24	111	111	108	110	23,700	110
2023-11-22	110	112	107	111	26,200	111
2023-11-21	110	111	109	110	13,100	110
2023-11-20	110	111	109	110	17,000	110
2023-11-17	109	110	109	110	21,500	110
2023-11-16	110	111	109	109	5,700	109
2023-11-15	113	113	110	111	12,500	111
2023-11-14	112	114	112	112	24,700	112
2023-11-13	108	112	108	112	15,800	112
2023-11-10	109	110	108	110	12,300	110
2023-11-09	109	111	109	109	15,900	109
2023-11-08	110	110	109	109	10,700	109
2023-11-07	111	111	109	110	8,700	110
2023-11-06	110	111	110	111	7,500	111
2023-11-02	110	110	108	109	14,000	109
2023-11-01	110	111	109	110	25,600	110
2023-10-31	111	111	109	110	13,900	110
2023-10-30	112	112	111	111	9,700	111
2023-10-27	113	114	112	113	14,000	113
2023-10-26	112	113	112	113	4,600	113
2023-10-25	112	113	112	113	4,000	113
2023-10-24	111	112	109	112	18,700	112
2023-10-23	113	113	111	111	13,900	111
2023-10-20	112	113	112	113	7,800	113
2023-10-19	112	113	112	113	8,400	113
2023-10-18	115	115	110	114	44,700	114
2023-10-17	118	118	113	115	28,300	115
2023-10-16	121	121	116	116	27,800	116
2023-10-13	120	121	115	121	56,000	121
2023-10-12	109	119	108	119	90,400	119
2023-10-11	108	110	108	109	9,600	109
2023-10-10	110	111	108	109	20,400	109
2023-10-06	113	113	108	109	122,600	109
2023-10-05	115	115	110	112	87,300	112
2023-10-04	120	134	113	114	844,000	114
2023-10-03	113	114	111	112	40,000	112
2023-10-02	114	116	114	115	8,100	115
2023-09-29	115	115	114	114	18,300	114
2023-09-28	116	116	115	115	15,800	115
2023-09-27	115	116	115	115	7,800	115
2023-09-26	116	117	115	115	13,300	115
2023-09-25	116	117	115	117	10,600	117
2023-09-22	116	116	113	116	62,400	116
2023-09-21	118	118	116	116	21,100	116
2023-09-20	119	119	116	118	11,300	118
2023-09-19	118	119	116	117	7,100	117
2023-09-15	119	119	117	118	4,000	118
2023-09-14	118	118	116	118	13,100	118
2023-09-13	118	118	116	118	29,800	118
2023-09-12	120	120	117	119	40,700	119
2023-09-11	120	120	118	118	16,800	118
2023-09-08	119	120	118	119	17,300	119
2023-09-07	120	121	118	119	20,200	119
2023-09-06	119	120	119	119	22,300	119
2023-09-05	121	122	120	120	14,100	120
2023-09-04	121	121	119	119	9,700	119
2023-09-01	119	121	118	121	38,600	121
2023-08-31	119	121	118	119	22,000	119
2023-08-30	120	121	119	119	25,200	119
2023-08-29	124	125	119	119	51,100	119
2023-08-28	122	133	121	123	484,200	123
2023-08-25	124	124	122	122	16,900	122
2023-08-24	123	124	123	124	6,900	124
2023-08-23	124	124	121	124	16,700	124
2023-08-22	121	123	120	123	15,700	123
2023-08-21	120	122	114	121	44,200	121
2023-08-18	122	122	119	120	29,400	120
2023-08-17	122	123	120	122	46,500	122
2023-08-16	126	126	122	122	56,500	122
2023-08-15	127	129	125	125	62,600	125
2023-08-14	125	126	123	126	16,700	126
2023-08-10	126	127	124	125	4,800	125
2023-08-09	124	127	124	127	42,300	127
2023-08-08	125	125	123	125	21,000	125
2023-08-07	123	125	122	124	20,000	124
2023-08-04	123	126	123	124	31,600	124
2023-08-03	124	125	123	123	4,000	123
2023-08-02	126	126	124	125	21,400	125
2023-08-01	124	125	121	125	19,700	125
2023-07-31	123	125	121	125	27,200	125
2023-07-28	126	126	121	123	52,600	123
2023-07-27	129	129	125	126	24,300	126
2023-07-26	128	129	126	129	11,800	129
2023-07-25	127	128	126	128	39,000	128
2023-07-24	127	129	127	127	28,200	127
2023-07-21	129	130	123	127	98,200	127
2023-07-20	128	129	128	129	27,900	129
2023-07-19	132	132	127	129	63,700	129
2023-07-18	133	133	130	131	19,000	131
2023-07-14	127	132	127	132	60,700	132
2023-07-13	131	131	121	127	102,300	127
2023-07-12	132	134	131	131	85,400	131
2023-07-11	133	134	132	132	119,200	132
2023-07-10	130	132	129	131	46,700	131
2023-07-07	126	134	123	130	135,800	130
2023-07-06	126	137	123	127	372,900	127
2023-07-05	130	130	118	121	170,800	121
2023-07-04	132	132	129	129	34,500	129
2023-07-03	128	131	127	131	28,800	131
2023-06-30	127	130	126	128	29,200	128
2023-06-29	130	130	125	128	140,500	128
2023-06-28	135	136	129	132	137,500	132
2023-06-27	132	136	129	136	182,000	136
2023-06-26	133	133	128	129	90,500	129
2023-06-23	133	134	128	132	184,200	132
2023-06-22	134	140	133	134	332,800	134
2023-06-21	129	134	127	134	233,200	134
2023-06-20	126	131	124	128	374,400	128
2023-06-19	118	126	118	126	241,800	126
2023-06-16	112	117	112	117	118,700	117
2023-06-15	112	114	112	112	53,600	112
2023-06-14	113	113	111	113	64,000	113
2023-06-13	114	114	112	112	23,200	112
2023-06-12	114	114	113	114	2,900	114
2023-06-09	113	113	111	113	25,200	113
2023-06-08	113	113	112	112	18,400	112
2023-06-07	115	115	110	112	54,300	112
2023-06-06	115	115	113	113	11,700	113
2023-06-05	113	115	112	114	57,300	114
2023-06-02	114	114	113	114	15,000	114
2023-06-01	114	114	113	113	5,100	113
2023-05-31	114	114	113	114	21,900	114
2023-05-30	114	115	112	113	34,300	113
2023-05-29	114	115	113	113	19,800	113
2023-05-26	113	116	113	114	64,200	114
2023-05-25	113	114	111	113	56,500	113
2023-05-24	112	114	112	114	43,200	114
2023-05-23	116	116	113	113	19,900	113
2023-05-22	113	115	111	114	27,100	114
2023-05-19	112	113	107	113	68,800	113
2023-05-18	112	112	110	110	45,600	110
2023-05-17	111	112	109	111	20,700	111
2023-05-16	107	110	106	109	118,100	109
2023-05-15	113	113	108	112	48,300	112
2023-05-12	111	112	109	112	67,200	112
2023-05-11	113	114	111	113	33,600	113
2023-05-10	115	116	113	113	26,800	113
2023-05-09	115	115	111	115	81,700	115
2023-05-08	113	115	113	113	59,500	113
2023-05-02	114	116	113	115	50,200	115
2023-05-01	116	116	113	115	89,400	115
2023-04-28	118	119	115	116	105,300	116
2023-04-27	117	121	117	118	70,600	118
2023-04-26	119	119	115	115	146,300	115
2023-04-25	127	127	119	122	256,800	122
2023-04-24	129	130	124	127	86,800	127
2023-04-21	128	129	125	128	127,900	128
2023-04-20	134	134	126	128	78,400	128
2023-04-19	135	135	129	131	89,500	131
2023-04-18	126	135	123	135	482,400	135
2023-04-17	128	129	123	123	320,900	123
2023-04-14	121	133	120	129	648,300	129
2023-04-13	136	136	116	118	318,100	118
2023-04-12	135	137	132	136	309,400	136
2023-04-11	135	136	130	131	265,500	131
2023-04-10	133	135	129	135	210,300	135
2023-04-07	125	132	124	132	370,200	132
2023-04-06	124	125	121	123	106,500	123
2023-04-05	123	125	121	122	144,300	122
2023-04-04	117	124	116	122	282,800	122
2023-04-03	117	117	115	117	41,800	117
2023-03-31	117	117	115	117	58,500	117
2023-03-30	116	117	115	115	82,400	115
2023-03-29	117	117	114	114	99,000	114
2023-03-28	115	118	113	115	174,200	115
2023-03-27	114	116	110	115	84,400	115
2023-03-24	111	114	105	113	301,800	113
2023-03-23	116	116	110	111	195,700	111
2023-03-22	115	119	114	114	199,000	114
2023-03-20	112	115	110	114	189,300	114
2023-03-17	107	112	107	112	144,400	112
2023-03-16	108	108	102	107	220,700	107
2023-03-15	108	111	100	109	246,100	109
2023-03-14	107	108	101	106	263,300	106
2023-03-13	104	114	98	105	959,700	105
2023-03-10	97	112	97	100	1,330,000	100
2023-03-09	94	99	94	98	158,400	98
2023-03-08	93	96	91	95	164,200	95
2023-03-07	89	93	89	92	157,800	92
2023-03-06	85	92	85	90	199,600	90
2023-03-03	86	87	85	85	30,100	85
2023-03-02	87	87	85	86	19,400	86
2023-03-01	86	87	85	87	43,400	87
2023-02-28	87	88	86	87	30,700	87
2023-02-27	86	87	85	87	22,900	87
2023-02-24	86	87	85	86	41,800	86
2023-02-22	87	87	85	86	24,600	86
2023-02-21	88	88	85	86	82,500	86
2023-02-20	84	88	83	86	154,600	86
2023-02-17	81	84	80	84	78,400	84
2023-02-16	79	81	79	81	43,800	81
2023-02-15	80	81	79	80	27,400	80
2023-02-14	79	82	79	82	45,300	82
2023-02-13	82	82	79	79	96,200	79
2023-02-10	80	83	80	82	63,700	82
2023-02-09	80	81	80	80	10,600	80
2023-02-08	78	81	78	80	87,800	80
2023-02-07	79	79	75	78	427,500	78
2023-02-06	79	79	76	76	262,300	76
2023-02-03	79	80	78	79	106,000	79
2023-02-02	81	81	79	79	88,800	79
2023-02-01	80	82	80	81	164,700	81
2023-01-31	87	98	79	81	1,440,300	81
2023-01-30	84	85	83	84	95,100	84
2023-01-27	85	85	83	84	62,200	84
2023-01-26	85	85	84	85	26,100	85
2023-01-25	85	85	84	85	107,600	85
2023-01-24	84	86	84	86	70,500	86
2023-01-23	86	86	83	84	153,800	84
2023-01-20	88	88	85	86	77,400	86
2023-01-19	87	89	86	88	44,900	88
2023-01-18	89	89	86	86	75,900	86
2023-01-17	87	89	84	88	89,700	88
2023-01-16	88	88	86	87	39,800	87
2023-01-13	88	90	88	88	59,900	88
2023-01-12	89	89	87	89	59,900	89
2023-01-11	89	91	88	89	73,100	89
2023-01-10	89	89	87	87	36,800	87
2023-01-06	86	89	86	88	49,500	88
2023-01-05	88	90	88	88	34,900	88
2023-01-04	89	89	87	88	40,200	88

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04月
日	月	火	水	木	金	土
« 03月29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