3409 北日本紡績(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 77 | 77 | 75 | 76 | 26,700 | 76 |
| 2024-11-21 | 76 | 78 | 76 | 76 | 29,800 | 76 |
| 2024-11-20 | 77 | 77 | 73 | 76 | 205,900 | 76 |
| 2024-11-19 | 76 | 78 | 76 | 78 | 11,600 | 78 |
| 2024-11-18 | 76 | 78 | 76 | 78 | 19,300 | 78 |
| 2024-11-15 | 78 | 79 | 76 | 76 | 68,000 | 76 |
| 2024-11-14 | 79 | 79 | 75 | 78 | 146,100 | 78 |
| 2024-11-13 | 80 | 80 | 78 | 79 | 96,100 | 79 |
| 2024-11-12 | 78 | 80 | 78 | 80 | 64,900 | 80 |
| 2024-11-11 | 79 | 80 | 78 | 79 | 19,000 | 79 |
| 2024-11-08 | 80 | 80 | 78 | 78 | 38,800 | 78 |
| 2024-11-07 | 79 | 81 | 79 | 80 | 31,400 | 80 |
| 2024-11-06 | 80 | 81 | 79 | 80 | 50,200 | 80 |
| 2024-11-05 | 79 | 80 | 78 | 79 | 45,100 | 79 |
| 2024-11-01 | 78 | 79 | 78 | 79 | 26,200 | 79 |
| 2024-10-31 | 79 | 80 | 78 | 78 | 68,600 | 78 |
| 2024-10-30 | 80 | 80 | 79 | 79 | 51,800 | 79 |
| 2024-10-29 | 80 | 80 | 79 | 80 | 32,900 | 80 |
| 2024-10-28 | 79 | 80 | 78 | 80 | 96,100 | 80 |
| 2024-10-25 | 80 | 80 | 79 | 79 | 112,900 | 79 |
| 2024-10-24 | 86 | 88 | 80 | 80 | 308,200 | 80 |
| 2024-10-23 | 87 | 91 | 81 | 82 | 969,400 | 82 |
| 2024-10-22 | 81 | 107 | 79 | 91 | 1,975,600 | 91 |
| 2024-10-21 | 79 | 80 | 78 | 79 | 13,900 | 79 |
| 2024-10-18 | 78 | 79 | 78 | 78 | 13,000 | 78 |
| 2024-10-17 | 80 | 80 | 79 | 79 | 6,500 | 79 |
| 2024-10-16 | 79 | 80 | 79 | 80 | 42,600 | 80 |
| 2024-10-15 | 81 | 81 | 74 | 80 | 80,300 | 80 |
| 2024-10-11 | 82 | 82 | 81 | 81 | 10,000 | 81 |
| 2024-10-10 | 83 | 84 | 81 | 82 | 51,700 | 82 |
| 2024-10-09 | 83 | 84 | 82 | 83 | 4,700 | 83 |
| 2024-10-08 | 84 | 84 | 82 | 82 | 12,900 | 82 |
| 2024-10-07 | 84 | 85 | 82 | 84 | 77,600 | 84 |
| 2024-10-04 | 83 | 83 | 82 | 82 | 20,700 | 82 |
| 2024-10-03 | 83 | 84 | 82 | 83 | 9,900 | 83 |
| 2024-10-02 | 83 | 83 | 82 | 82 | 12,700 | 82 |
| 2024-10-01 | 84 | 84 | 83 | 83 | 33,100 | 83 |
| 2024-09-30 | 81 | 83 | 80 | 82 | 36,000 | 82 |
| 2024-09-27 | 84 | 85 | 82 | 84 | 26,000 | 84 |
| 2024-09-26 | 85 | 85 | 83 | 83 | 123,700 | 83 |
| 2024-09-25 | 84 | 85 | 83 | 83 | 77,000 | 83 |
| 2024-09-24 | 86 | 86 | 83 | 83 | 63,800 | 83 |
| 2024-09-20 | 81 | 85 | 81 | 85 | 71,500 | 85 |
| 2024-09-19 | 80 | 81 | 80 | 81 | 24,000 | 81 |
| 2024-09-18 | 81 | 82 | 79 | 80 | 60,000 | 80 |
| 2024-09-17 | 82 | 82 | 80 | 81 | 41,600 | 81 |
| 2024-09-13 | 82 | 82 | 81 | 81 | 10,300 | 81 |
| 2024-09-12 | 83 | 83 | 81 | 83 | 16,200 | 83 |
| 2024-09-11 | 83 | 83 | 81 | 81 | 43,700 | 81 |
| 2024-09-10 | 84 | 85 | 83 | 83 | 10,500 | 83 |
| 2024-09-09 | 80 | 84 | 80 | 84 | 26,900 | 84 |
| 2024-09-06 | 83 | 84 | 79 | 83 | 143,100 | 83 |
| 2024-09-05 | 84 | 85 | 83 | 83 | 193,200 | 83 |
| 2024-09-04 | 87 | 88 | 84 | 85 | 120,400 | 85 |
| 2024-09-03 | 89 | 90 | 87 | 88 | 66,800 | 88 |
| 2024-09-02 | 89 | 91 | 88 | 88 | 96,400 | 88 |
| 2024-08-30 | 91 | 92 | 89 | 89 | 81,700 | 89 |
| 2024-08-29 | 92 | 93 | 89 | 90 | 51,900 | 90 |
| 2024-08-28 | 93 | 95 | 89 | 91 | 138,400 | 91 |
| 2024-08-27 | 95 | 97 | 92 | 93 | 177,300 | 93 |
| 2024-08-26 | 90 | 99 | 86 | 97 | 565,200 | 97 |
| 2024-08-23 | 86 | 88 | 83 | 88 | 140,400 | 88 |
| 2024-08-22 | 85 | 85 | 83 | 85 | 28,100 | 85 |
| 2024-08-21 | 84 | 86 | 84 | 84 | 26,800 | 84 |
| 2024-08-20 | 85 | 86 | 84 | 85 | 39,400 | 85 |
| 2024-08-19 | 84 | 88 | 83 | 85 | 109,900 | 85 |
| 2024-08-16 | 87 | 87 | 82 | 85 | 112,100 | 85 |
| 2024-08-15 | 81 | 93 | 80 | 86 | 893,900 | 86 |
| 2024-08-14 | 78 | 80 | 78 | 80 | 23,300 | 80 |
| 2024-08-13 | 80 | 80 | 77 | 78 | 103,600 | 78 |
| 2024-08-09 | 81 | 81 | 78 | 80 | 54,800 | 80 |
| 2024-08-08 | 76 | 81 | 75 | 81 | 89,400 | 81 |
| 2024-08-07 | 72 | 82 | 72 | 78 | 161,600 | 78 |
| 2024-08-06 | 73 | 77 | 69 | 72 | 201,400 | 72 |
| 2024-08-05 | 82 | 82 | 65 | 68 | 375,500 | 68 |
| 2024-08-02 | 87 | 87 | 85 | 86 | 212,800 | 86 |
| 2024-08-01 | 94 | 95 | 89 | 89 | 291,600 | 89 |
| 2024-07-31 | 95 | 95 | 93 | 94 | 201,900 | 94 |
| 2024-07-30 | 98 | 98 | 95 | 96 | 89,600 | 96 |
| 2024-07-29 | 97 | 98 | 96 | 97 | 149,200 | 97 |
| 2024-07-26 | 98 | 98 | 95 | 96 | 381,400 | 96 |
| 2024-07-25 | 102 | 110 | 98 | 98 | 2,176,400 | 98 |
| 2024-07-24 | 96 | 99 | 96 | 97 | 208,200 | 97 |
| 2024-07-23 | 98 | 98 | 96 | 97 | 246,100 | 97 |
| 2024-07-22 | 100 | 100 | 97 | 97 | 478,500 | 97 |
| 2024-07-19 | 122 | 128 | 99 | 101 | 8,226,000 | 101 |
| 2024-07-18 | 99 | 99 | 97 | 98 | 21,200 | 98 |
| 2024-07-17 | 98 | 99 | 98 | 98 | 27,200 | 98 |
| 2024-07-16 | 98 | 99 | 97 | 98 | 74,700 | 98 |
| 2024-07-12 | 107 | 112 | 98 | 99 | 1,129,600 | 99 |
| 2024-07-11 | 99 | 99 | 98 | 98 | 10,000 | 98 |
| 2024-07-10 | 98 | 99 | 97 | 98 | 17,100 | 98 |
| 2024-07-09 | 102 | 102 | 98 | 98 | 96,800 | 98 |
| 2024-07-08 | 105 | 105 | 101 | 102 | 46,700 | 102 |
| 2024-07-05 | 103 | 104 | 103 | 103 | 8,000 | 103 |
| 2024-07-04 | 103 | 105 | 103 | 105 | 28,300 | 105 |
| 2024-07-03 | 106 | 106 | 102 | 102 | 33,300 | 102 |
| 2024-07-02 | 102 | 109 | 101 | 105 | 139,100 | 105 |
| 2024-07-01 | 101 | 101 | 100 | 101 | 11,700 | 101 |
| 2024-06-28 | 99 | 101 | 97 | 101 | 43,600 | 101 |
| 2024-06-27 | 100 | 100 | 98 | 99 | 23,400 | 99 |
| 2024-06-26 | 98 | 101 | 98 | 100 | 17,900 | 100 |
| 2024-06-25 | 98 | 98 | 97 | 98 | 11,000 | 98 |
| 2024-06-24 | 99 | 100 | 97 | 98 | 23,900 | 98 |
| 2024-06-21 | 99 | 100 | 99 | 100 | 1,700 | 100 |
| 2024-06-20 | 100 | 100 | 98 | 99 | 34,300 | 99 |
| 2024-06-19 | 103 | 103 | 98 | 99 | 50,900 | 99 |
| 2024-06-18 | 99 | 100 | 98 | 98 | 21,100 | 98 |
| 2024-06-17 | 99 | 99 | 98 | 98 | 4,100 | 98 |
| 2024-06-14 | 98 | 99 | 97 | 99 | 30,000 | 99 |
| 2024-06-13 | 98 | 99 | 98 | 98 | 3,200 | 98 |
| 2024-06-12 | 98 | 99 | 98 | 98 | 3,700 | 98 |
| 2024-06-11 | 100 | 100 | 98 | 98 | 16,500 | 98 |
| 2024-06-10 | 97 | 99 | 97 | 98 | 6,600 | 98 |
| 2024-06-07 | 98 | 99 | 97 | 98 | 6,800 | 98 |
| 2024-06-06 | 99 | 99 | 97 | 97 | 2,500 | 97 |
| 2024-06-05 | 99 | 99 | 98 | 98 | 2,100 | 98 |
| 2024-06-04 | 97 | 99 | 97 | 99 | 3,300 | 99 |
| 2024-06-03 | 96 | 98 | 96 | 97 | 28,100 | 97 |
| 2024-05-31 | 97 | 97 | 96 | 96 | 14,700 | 96 |
| 2024-05-30 | 96 | 96 | 96 | 96 | 33,600 | 96 |
| 2024-05-29 | 97 | 98 | 96 | 96 | 21,600 | 96 |
| 2024-05-28 | 97 | 98 | 97 | 97 | 20,000 | 97 |
| 2024-05-27 | 97 | 98 | 97 | 97 | 30,400 | 97 |
| 2024-05-24 | 98 | 98 | 97 | 97 | 18,200 | 97 |
| 2024-05-23 | 98 | 99 | 98 | 98 | 2,800 | 98 |
| 2024-05-22 | 98 | 99 | 98 | 98 | 16,700 | 98 |
| 2024-05-21 | 99 | 99 | 98 | 98 | 24,500 | 98 |
| 2024-05-20 | 100 | 100 | 98 | 98 | 6,100 | 98 |
| 2024-05-17 | 98 | 100 | 98 | 100 | 26,000 | 100 |
| 2024-05-16 | 99 | 99 | 97 | 98 | 8,000 | 98 |
| 2024-05-15 | 100 | 100 | 97 | 99 | 38,700 | 99 |
| 2024-05-14 | 100 | 101 | 99 | 100 | 18,700 | 100 |
| 2024-05-13 | 100 | 101 | 99 | 100 | 57,700 | 100 |
| 2024-05-10 | 100 | 103 | 99 | 101 | 67,700 | 101 |
| 2024-05-09 | 99 | 100 | 98 | 99 | 11,600 | 99 |
| 2024-05-08 | 99 | 101 | 99 | 99 | 12,200 | 99 |
| 2024-05-07 | 99 | 100 | 98 | 100 | 29,700 | 100 |
| 2024-05-02 | 99 | 100 | 99 | 99 | 6,700 | 99 |
| 2024-05-01 | 99 | 100 | 99 | 99 | 10,900 | 99 |
| 2024-04-30 | 101 | 101 | 99 | 99 | 6,000 | 99 |
| 2024-04-26 | 100 | 101 | 99 | 101 | 18,400 | 101 |
| 2024-04-25 | 100 | 102 | 99 | 100 | 47,100 | 100 |
| 2024-04-24 | 100 | 101 | 99 | 100 | 38,900 | 100 |
| 2024-04-23 | 99 | 101 | 99 | 99 | 41,800 | 99 |
| 2024-04-22 | 99 | 101 | 99 | 100 | 43,000 | 100 |
| 2024-04-19 | 102 | 103 | 98 | 101 | 80,200 | 101 |
| 2024-04-18 | 103 | 104 | 102 | 103 | 30,400 | 103 |
| 2024-04-17 | 103 | 104 | 102 | 104 | 79,500 | 104 |
| 2024-04-16 | 104 | 105 | 103 | 104 | 65,100 | 104 |
| 2024-04-15 | 105 | 105 | 104 | 104 | 7,700 | 104 |
| 2024-04-12 | 104 | 105 | 104 | 104 | 3,500 | 104 |
| 2024-04-11 | 104 | 106 | 104 | 104 | 27,100 | 104 |
| 2024-04-10 | 106 | 106 | 104 | 104 | 19,500 | 104 |
| 2024-04-09 | 105 | 106 | 105 | 106 | 8,700 | 106 |
| 2024-04-08 | 104 | 106 | 104 | 106 | 11,800 | 106 |
| 2024-04-05 | 103 | 104 | 103 | 104 | 25,100 | 104 |
| 2024-04-04 | 106 | 106 | 104 | 104 | 23,800 | 104 |
| 2024-04-03 | 107 | 107 | 105 | 106 | 4,400 | 106 |
| 2024-04-02 | 106 | 108 | 105 | 107 | 11,200 | 107 |
| 2024-04-01 | 107 | 108 | 106 | 106 | 15,000 | 106 |
| 2024-03-29 | 106 | 109 | 105 | 107 | 25,700 | 107 |
| 2024-03-28 | 104 | 106 | 104 | 106 | 33,900 | 106 |
| 2024-03-27 | 104 | 106 | 104 | 105 | 15,600 | 105 |
| 2024-03-26 | 104 | 105 | 103 | 105 | 4,800 | 105 |
| 2024-03-25 | 103 | 105 | 103 | 105 | 19,500 | 105 |
| 2024-03-22 | 104 | 104 | 103 | 103 | 22,100 | 103 |
| 2024-03-21 | 103 | 104 | 102 | 103 | 14,300 | 103 |
| 2024-03-19 | 103 | 104 | 103 | 104 | 21,500 | 104 |
| 2024-03-18 | 103 | 105 | 103 | 103 | 24,600 | 103 |
| 2024-03-15 | 105 | 105 | 103 | 103 | 29,700 | 103 |
| 2024-03-14 | 105 | 105 | 104 | 105 | 8,200 | 105 |
| 2024-03-13 | 105 | 106 | 104 | 105 | 11,100 | 105 |
| 2024-03-12 | 105 | 106 | 104 | 105 | 13,800 | 105 |
| 2024-03-11 | 107 | 107 | 105 | 105 | 12,400 | 105 |
| 2024-03-08 | 106 | 108 | 106 | 107 | 26,100 | 107 |
| 2024-03-07 | 107 | 108 | 106 | 106 | 6,900 | 106 |
| 2024-03-06 | 106 | 108 | 106 | 107 | 16,100 | 107 |
| 2024-03-05 | 106 | 108 | 105 | 106 | 14,500 | 106 |
| 2024-03-04 | 108 | 108 | 106 | 107 | 10,700 | 107 |
| 2024-03-01 | 107 | 107 | 106 | 107 | 36,800 | 107 |
| 2024-02-29 | 104 | 107 | 104 | 107 | 53,400 | 107 |
| 2024-02-28 | 104 | 106 | 103 | 105 | 30,000 | 105 |
| 2024-02-27 | 104 | 105 | 103 | 104 | 9,900 | 104 |
| 2024-02-26 | 104 | 105 | 103 | 104 | 28,500 | 104 |
| 2024-02-22 | 104 | 105 | 103 | 104 | 8,100 | 104 |
| 2024-02-21 | 104 | 105 | 104 | 104 | 9,800 | 104 |
| 2024-02-20 | 104 | 105 | 102 | 104 | 32,600 | 104 |
| 2024-02-19 | 104 | 105 | 104 | 104 | 8,200 | 104 |
| 2024-02-16 | 103 | 105 | 102 | 104 | 14,600 | 104 |
| 2024-02-15 | 103 | 104 | 103 | 104 | 29,500 | 104 |
| 2024-02-14 | 104 | 105 | 103 | 104 | 14,200 | 104 |
| 2024-02-13 | 104 | 105 | 103 | 104 | 22,900 | 104 |
| 2024-02-09 | 104 | 104 | 103 | 104 | 49,700 | 104 |
| 2024-02-08 | 105 | 106 | 104 | 106 | 35,700 | 106 |
| 2024-02-07 | 107 | 107 | 104 | 106 | 27,600 | 106 |
| 2024-02-06 | 106 | 107 | 106 | 107 | 18,300 | 107 |
| 2024-02-05 | 107 | 108 | 106 | 107 | 13,000 | 107 |
| 2024-02-02 | 108 | 108 | 107 | 107 | 14,900 | 107 |
| 2024-02-01 | 108 | 108 | 107 | 108 | 3,600 | 108 |
| 2024-01-31 | 108 | 109 | 107 | 108 | 18,700 | 108 |
| 2024-01-30 | 109 | 109 | 107 | 108 | 29,100 | 108 |
| 2024-01-29 | 108 | 109 | 107 | 109 | 11,400 | 109 |
| 2024-01-26 | 107 | 108 | 106 | 108 | 34,900 | 108 |
| 2024-01-25 | 108 | 108 | 106 | 106 | 46,900 | 106 |
| 2024-01-24 | 107 | 108 | 106 | 107 | 26,100 | 107 |
| 2024-01-23 | 107 | 109 | 106 | 108 | 46,300 | 108 |
| 2024-01-22 | 106 | 107 | 105 | 107 | 30,900 | 107 |
| 2024-01-19 | 107 | 107 | 105 | 105 | 50,200 | 105 |
| 2024-01-18 | 106 | 108 | 106 | 108 | 23,700 | 108 |
| 2024-01-17 | 107 | 107 | 106 | 107 | 21,600 | 107 |
| 2024-01-16 | 108 | 108 | 106 | 107 | 20,900 | 107 |
| 2024-01-15 | 108 | 108 | 105 | 108 | 51,500 | 108 |
| 2024-01-12 | 108 | 108 | 105 | 107 | 69,900 | 107 |
| 2024-01-11 | 111 | 111 | 108 | 109 | 63,600 | 109 |
| 2024-01-10 | 112 | 112 | 108 | 109 | 140,400 | 109 |
| 2024-01-09 | 105 | 133 | 104 | 111 | 1,042,100 | 111 |
| 2024-01-05 | 107 | 109 | 105 | 106 | 29,600 | 106 |
| 2024-01-04 | 104 | 107 | 104 | 106 | 19,500 | 106 |
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
