3409 北日本紡績(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 33 | 33 | 32 | 32 | 63,000 | 30.17 |
| 2009-12-29 | 34 | 34 | 33 | 34 | 35,000 | 32.05 |
| 2009-12-28 | 34 | 36 | 33 | 33 | 214,000 | 31.11 |
| 2009-12-25 | 33 | 34 | 33 | 34 | 84,000 | 32.05 |
| 2009-12-24 | 35 | 35 | 32 | 33 | 195,000 | 31.11 |
| 2009-12-22 | 32 | 38 | 32 | 35 | 419,000 | 32.99 |
| 2009-12-21 | 34 | 34 | 32 | 33 | 153,000 | 31.11 |
| 2009-12-18 | 34 | 34 | 33 | 34 | 23,000 | 32.05 |
| 2009-12-17 | 34 | 35 | 34 | 34 | 43,000 | 32.05 |
| 2009-12-16 | 34 | 35 | 34 | 35 | 30,000 | 32.99 |
| 2009-12-15 | 34 | 35 | 34 | 34 | 11,000 | 32.05 |
| 2009-12-14 | 35 | 36 | 33 | 35 | 45,000 | 32.99 |
| 2009-12-11 | 35 | 36 | 34 | 36 | 61,000 | 33.94 |
| 2009-12-10 | 36 | 37 | 35 | 36 | 19,000 | 33.94 |
| 2009-12-09 | 39 | 39 | 35 | 36 | 144,000 | 33.94 |
| 2009-12-08 | 38 | 39 | 38 | 39 | 30,000 | 36.77 |
| 2009-12-07 | 37 | 38 | 37 | 38 | 52,000 | 35.82 |
| 2009-12-04 | 36 | 37 | 36 | 36 | 70,000 | 33.94 |
| 2009-12-03 | 36 | 39 | 36 | 37 | 197,000 | 34.88 |
| 2009-12-02 | 35 | 35 | 35 | 35 | 30,000 | 32.99 |
| 2009-12-01 | 34 | 35 | 34 | 35 | 39,000 | 32.99 |
| 2009-11-30 | 34 | 36 | 33 | 35 | 57,000 | 32.99 |
| 2009-11-27 | 34 | 34 | 33 | 34 | 28,000 | 32.05 |
| 2009-11-26 | 34 | 35 | 33 | 34 | 35,000 | 32.05 |
| 2009-11-25 | 33 | 34 | 33 | 34 | 23,000 | 32.05 |
| 2009-11-24 | 35 | 35 | 33 | 34 | 53,000 | 32.05 |
| 2009-11-20 | 32 | 34 | 32 | 34 | 97,000 | 32.05 |
| 2009-11-19 | 32 | 34 | 32 | 34 | 127,000 | 32.05 |
| 2009-11-18 | 37 | 37 | 34 | 34 | 157,000 | 32.05 |
| 2009-11-17 | 42 | 42 | 35 | 37 | 261,000 | 34.88 |
| 2009-11-16 | 44 | 45 | 41 | 42 | 133,000 | 39.59 |
| 2009-11-13 | 45 | 45 | 44 | 44 | 59,000 | 41.48 |
| 2009-11-12 | 47 | 47 | 46 | 46 | 49,000 | 43.36 |
| 2009-11-11 | 48 | 48 | 48 | 48 | 21,000 | 45.25 |
| 2009-11-10 | 47 | 48 | 47 | 48 | 42,000 | 45.25 |
| 2009-11-09 | 48 | 48 | 46 | 47 | 58,000 | 44.31 |
| 2009-11-06 | 48 | 49 | 48 | 48 | 86,000 | 45.25 |
| 2009-11-05 | 49 | 49 | 47 | 48 | 99,000 | 45.25 |
| 2009-11-04 | 48 | 49 | 47 | 49 | 121,000 | 46.19 |
| 2009-11-02 | 49 | 49 | 46 | 48 | 232,000 | 45.25 |
| 2009-10-30 | 49 | 50 | 49 | 50 | 55,000 | 47.14 |
| 2009-10-29 | 48 | 50 | 46 | 50 | 181,000 | 47.14 |
| 2009-10-28 | 53 | 53 | 49 | 49 | 240,000 | 46.19 |
| 2009-10-27 | 55 | 55 | 53 | 54 | 155,000 | 50.91 |
| 2009-10-26 | 55 | 56 | 54 | 55 | 216,000 | 51.85 |
| 2009-10-23 | 54 | 56 | 53 | 53 | 260,000 | 49.96 |
| 2009-10-22 | 50 | 57 | 50 | 55 | 880,000 | 51.85 |
| 2009-10-21 | 49 | 51 | 47 | 49 | 326,000 | 46.19 |
| 2009-10-20 | 50 | 50 | 49 | 50 | 159,000 | 47.14 |
| 2009-10-19 | 50 | 53 | 49 | 50 | 397,000 | 47.14 |
| 2009-10-16 | 48 | 52 | 46 | 51 | 477,000 | 48.08 |
| 2009-10-15 | 48 | 50 | 48 | 48 | 95,000 | 45.25 |
| 2009-10-14 | 48 | 48 | 47 | 48 | 96,000 | 45.25 |
| 2009-10-13 | 51 | 52 | 47 | 47 | 254,000 | 44.31 |
| 2009-10-09 | 45 | 52 | 45 | 49 | 683,000 | 46.19 |
| 2009-10-08 | 46 | 48 | 44 | 45 | 161,000 | 42.42 |
| 2009-10-07 | 42 | 46 | 42 | 45 | 224,000 | 42.42 |
| 2009-10-06 | 45 | 45 | 42 | 43 | 173,000 | 40.54 |
| 2009-10-05 | 47 | 47 | 44 | 44 | 80,000 | 41.48 |
| 2009-10-02 | 47 | 49 | 46 | 47 | 121,000 | 44.31 |
| 2009-10-01 | 51 | 52 | 49 | 49 | 191,000 | 46.19 |
| 2009-09-30 | 52 | 53 | 51 | 52 | 131,000 | 49.02 |
| 2009-09-29 | 53 | 53 | 50 | 51 | 118,000 | 48.08 |
| 2009-09-28 | 56 | 56 | 52 | 53 | 206,000 | 49.96 |
| 2009-09-25 | 55 | 57 | 53 | 55 | 380,000 | 51.85 |
| 2009-09-24 | 57 | 57 | 54 | 55 | 152,000 | 51.85 |
| 2009-09-18 | 55 | 57 | 55 | 57 | 194,000 | 53.73 |
| 2009-09-17 | 56 | 57 | 55 | 56 | 204,000 | 52.79 |
| 2009-09-16 | 55 | 62 | 55 | 58 | 581,000 | 54.68 |
| 2009-09-15 | 55 | 55 | 53 | 54 | 112,000 | 50.91 |
| 2009-09-14 | 57 | 57 | 52 | 55 | 320,000 | 51.85 |
| 2009-09-11 | 59 | 59 | 57 | 57 | 164,000 | 53.73 |
| 2009-09-10 | 58 | 60 | 57 | 58 | 243,000 | 54.68 |
| 2009-09-09 | 59 | 59 | 57 | 58 | 142,000 | 54.68 |
| 2009-09-08 | 58 | 64 | 57 | 58 | 920,000 | 54.68 |
| 2009-09-07 | 61 | 61 | 58 | 59 | 278,000 | 55.62 |
| 2009-09-04 | 66 | 66 | 61 | 63 | 391,000 | 59.39 |
| 2009-09-03 | 69 | 69 | 65 | 65 | 253,000 | 61.28 |
| 2009-09-02 | 68 | 70 | 68 | 68 | 182,000 | 64.10 |
| 2009-09-01 | 67 | 74 | 65 | 70 | 827,000 | 65.99 |
| 2009-08-31 | 68 | 69 | 65 | 67 | 328,000 | 63.16 |
| 2009-08-28 | 67 | 74 | 66 | 68 | 1,150,000 | 64.10 |
| 2009-08-27 | 63 | 70 | 63 | 70 | 951,000 | 65.99 |
| 2009-08-26 | 68 | 68 | 62 | 63 | 869,000 | 59.39 |
| 2009-08-25 | 69 | 71 | 67 | 68 | 576,000 | 64.10 |
| 2009-08-24 | 72 | 75 | 70 | 72 | 962,000 | 67.87 |
| 2009-08-21 | 76 | 78 | 70 | 74 | 1,923,000 | 69.76 |
| 2009-08-20 | 90 | 92 | 73 | 79 | 5,909,000 | 74.47 |
| 2009-08-19 | 65 | 86 | 64 | 78 | 8,270,000 | 73.53 |
| 2009-08-18 | 51 | 58 | 51 | 58 | 1,213,000 | 54.68 |
| 2009-08-17 | 53 | 59 | 50 | 51 | 3,227,000 | 48.08 |
| 2009-08-14 | 47 | 47 | 45 | 46 | 150,000 | 43.36 |
| 2009-08-13 | 44 | 48 | 43 | 47 | 322,000 | 44.31 |
| 2009-08-12 | 43 | 44 | 43 | 44 | 22,000 | 41.48 |
| 2009-08-11 | 43 | 44 | 42 | 44 | 106,000 | 41.48 |
| 2009-08-10 | 44 | 44 | 43 | 43 | 70,000 | 40.54 |
| 2009-08-07 | 44 | 45 | 43 | 44 | 45,000 | 41.48 |
| 2009-08-06 | 45 | 45 | 43 | 44 | 62,000 | 41.48 |
| 2009-08-05 | 45 | 45 | 43 | 45 | 120,000 | 42.42 |
| 2009-08-04 | 44 | 45 | 44 | 45 | 100,000 | 42.42 |
| 2009-08-03 | 46 | 46 | 44 | 44 | 310,000 | 41.48 |
| 2009-07-31 | 49 | 58 | 45 | 46 | 3,474,000 | 43.36 |
| 2009-07-30 | 47 | 50 | 47 | 49 | 292,000 | 46.19 |
| 2009-07-29 | 46 | 49 | 45 | 48 | 443,000 | 45.25 |
| 2009-07-28 | 43 | 47 | 43 | 45 | 347,000 | 42.42 |
| 2009-07-27 | 43 | 44 | 42 | 43 | 72,000 | 40.54 |
| 2009-07-24 | 44 | 44 | 42 | 42 | 126,000 | 39.59 |
| 2009-07-23 | 46 | 46 | 42 | 43 | 383,000 | 40.54 |
| 2009-07-22 | 41 | 47 | 41 | 46 | 843,000 | 43.36 |
| 2009-07-21 | 41 | 42 | 40 | 40 | 114,000 | 37.71 |
| 2009-07-17 | 40 | 41 | 40 | 41 | 19,000 | 38.65 |
| 2009-07-16 | 40 | 41 | 39 | 40 | 75,000 | 37.71 |
| 2009-07-15 | 41 | 42 | 40 | 40 | 23,000 | 37.71 |
| 2009-07-14 | 39 | 40 | 39 | 40 | 71,000 | 37.71 |
| 2009-07-13 | 43 | 43 | 37 | 38 | 208,000 | 35.82 |
| 2009-07-10 | 41 | 44 | 41 | 43 | 222,000 | 40.54 |
| 2009-07-09 | 43 | 43 | 41 | 41 | 155,000 | 38.65 |
| 2009-07-08 | 46 | 46 | 41 | 43 | 302,000 | 40.54 |
| 2009-07-07 | 48 | 49 | 46 | 46 | 239,000 | 43.36 |
| 2009-07-06 | 46 | 49 | 46 | 47 | 287,000 | 44.31 |
| 2009-07-03 | 47 | 48 | 45 | 46 | 436,000 | 43.36 |
| 2009-07-02 | 44 | 47 | 44 | 47 | 256,000 | 44.31 |
| 2009-07-01 | 44 | 45 | 43 | 44 | 92,000 | 41.48 |
| 2009-06-30 | 44 | 44 | 43 | 43 | 87,000 | 40.54 |
| 2009-06-29 | 45 | 45 | 43 | 43 | 160,000 | 40.54 |
| 2009-06-26 | 43 | 46 | 43 | 46 | 233,000 | 43.36 |
| 2009-06-25 | 43 | 43 | 42 | 43 | 54,000 | 40.54 |
| 2009-06-24 | 44 | 44 | 42 | 43 | 94,000 | 40.54 |
| 2009-06-23 | 44 | 44 | 43 | 44 | 47,000 | 41.48 |
| 2009-06-22 | 46 | 46 | 44 | 45 | 169,000 | 42.42 |
| 2009-06-19 | 42 | 47 | 42 | 46 | 575,000 | 43.36 |
| 2009-06-18 | 43 | 43 | 41 | 42 | 284,000 | 39.59 |
| 2009-06-17 | 43 | 45 | 42 | 44 | 224,000 | 41.48 |
| 2009-06-16 | 45 | 46 | 44 | 45 | 220,000 | 42.42 |
| 2009-06-15 | 47 | 47 | 44 | 47 | 640,000 | 44.31 |
| 2009-06-12 | 55 | 55 | 46 | 47 | 1,858,000 | 44.31 |
| 2009-06-11 | 54 | 57 | 46 | 50 | 1,831,000 | 47.14 |
| 2009-06-10 | 40 | 49 | 40 | 49 | 2,308,000 | 46.19 |
| 2009-06-09 | 40 | 40 | 39 | 39 | 230,000 | 36.77 |
| 2009-06-08 | 39 | 40 | 38 | 39 | 117,000 | 36.77 |
| 2009-06-05 | 40 | 40 | 38 | 39 | 173,000 | 36.77 |
| 2009-06-04 | 40 | 42 | 39 | 39 | 382,000 | 36.77 |
| 2009-06-03 | 40 | 41 | 38 | 40 | 399,000 | 37.71 |
| 2009-06-02 | 41 | 41 | 39 | 39 | 237,000 | 36.77 |
| 2009-06-01 | 39 | 41 | 39 | 40 | 389,000 | 37.71 |
| 2009-05-29 | 43 | 43 | 41 | 43 | 447,000 | 40.54 |
| 2009-05-28 | 44 | 45 | 43 | 44 | 395,000 | 41.48 |
| 2009-05-27 | 45 | 45 | 41 | 43 | 896,000 | 40.54 |
| 2009-05-26 | 46 | 46 | 44 | 46 | 587,000 | 43.36 |
| 2009-05-25 | 47 | 50 | 45 | 47 | 1,517,000 | 44.31 |
| 2009-05-22 | 62 | 62 | 55 | 56 | 1,521,000 | 52.79 |
| 2009-05-21 | 62 | 67 | 57 | 61 | 4,458,000 | 57.51 |
| 2009-05-20 | 54 | 61 | 51 | 57 | 2,997,000 | 53.73 |
| 2009-05-19 | 61 | 71 | 53 | 56 | 5,186,000 | 52.79 |
| 2009-05-18 | 65 | 70 | 62 | 70 | 4,464,000 | 65.99 |
| 2009-05-15 | 41 | 41 | 37 | 40 | 464,000 | 37.71 |
| 2009-05-14 | 44 | 44 | 41 | 42 | 351,000 | 39.59 |
| 2009-05-13 | 46 | 46 | 43 | 45 | 375,000 | 42.42 |
| 2009-05-12 | 45 | 48 | 43 | 45 | 1,132,000 | 42.42 |
| 2009-05-11 | 55 | 56 | 45 | 48 | 2,345,000 | 45.25 |
| 2009-05-08 | 43 | 50 | 42 | 47 | 4,007,000 | 44.31 |
| 2009-05-07 | 51 | 52 | 38 | 42 | 3,894,000 | 39.59 |
| 2009-05-01 | 76 | 98 | 41 | 50 | 9,614,000 | 47.14 |
| 2009-04-30 | 60 | 71 | 57 | 71 | 5,880,000 | 66.93 |
| 2009-04-28 | 22 | 47 | 22 | 41 | 7,383,000 | 38.65 |
| 2009-04-27 | 22 | 27 | 20 | 20 | 486,000 | 18.85 |
| 2009-04-24 | 21 | 21 | 21 | 21 | 49,000 | 19.80 |
| 2009-04-23 | 19 | 20 | 19 | 20 | 33,000 | 18.85 |
| 2009-04-21 | 20 | 20 | 19 | 20 | 48,000 | 18.85 |
| 2009-04-20 | 20 | 20 | 19 | 20 | 38,000 | 18.85 |
| 2009-04-17 | 21 | 23 | 20 | 20 | 365,000 | 18.85 |
| 2009-04-16 | 21 | 27 | 21 | 24 | 878,000 | 22.62 |
| 2009-04-15 | 21 | 23 | 20 | 20 | 228,000 | 18.85 |
| 2009-04-14 | 20 | 21 | 19 | 21 | 50,000 | 19.80 |
| 2009-04-13 | 20 | 20 | 19 | 20 | 29,000 | 18.85 |
| 2009-04-10 | 18 | 19 | 18 | 19 | 15,000 | 17.91 |
| 2009-04-09 | 17 | 19 | 17 | 19 | 56,000 | 17.91 |
| 2009-04-08 | 18 | 18 | 16 | 18 | 85,000 | 16.97 |
| 2009-04-07 | 17 | 20 | 17 | 18 | 114,000 | 16.97 |
| 2009-04-06 | 17 | 17 | 16 | 16 | 25,000 | 15.08 |
| 2009-04-03 | 17 | 17 | 16 | 16 | 32,000 | 15.08 |
| 2009-04-02 | 17 | 18 | 17 | 17 | 48,000 | 16.03 |
| 2009-04-01 | 16 | 16 | 16 | 16 | 44,000 | 15.08 |
| 2009-03-31 | 18 | 18 | 17 | 17 | 57,000 | 16.03 |
| 2009-03-30 | 17 | 19 | 17 | 19 | 29,000 | 17.91 |
| 2009-03-27 | 15 | 17 | 15 | 16 | 89,000 | 15.08 |
| 2009-03-26 | 15 | 15 | 15 | 15 | 19,000 | 14.14 |
| 2009-03-25 | 15 | 15 | 14 | 14 | 32,000 | 13.20 |
| 2009-03-24 | 14 | 15 | 14 | 14 | 54,000 | 13.20 |
| 2009-03-23 | 14 | 14 | 14 | 14 | 12,000 | 13.20 |
| 2009-03-19 | 14 | 14 | 13 | 14 | 12,000 | 13.20 |
| 2009-03-18 | 14 | 14 | 14 | 14 | 10,000 | 13.20 |
| 2009-03-17 | 15 | 15 | 14 | 14 | 46,000 | 13.20 |
| 2009-03-16 | 15 | 15 | 15 | 15 | 8,000 | 14.14 |
| 2009-03-13 | 15 | 16 | 13 | 14 | 129,000 | 13.20 |
| 2009-03-12 | 13 | 18 | 13 | 14 | 218,000 | 13.20 |
| 2009-03-11 | 13 | 13 | 13 | 13 | 2,000 | 12.26 |
| 2009-03-10 | 13 | 14 | 13 | 13 | 11,000 | 12.26 |
| 2009-03-09 | 14 | 15 | 13 | 14 | 42,000 | 13.20 |
| 2009-03-06 | 14 | 18 | 14 | 14 | 243,000 | 13.20 |
| 2009-03-05 | 14 | 14 | 13 | 13 | 68,000 | 12.26 |
| 2009-03-04 | 14 | 14 | 13 | 14 | 13,000 | 13.20 |
| 2009-03-03 | 12 | 13 | 12 | 13 | 2,000 | 12.26 |
| 2009-03-02 | 13 | 13 | 13 | 13 | 7,000 | 12.26 |
| 2009-02-27 | 13 | 13 | 13 | 13 | 6,000 | 12.26 |
| 2009-02-26 | 13 | 13 | 13 | 13 | 3,000 | 12.26 |
| 2009-02-25 | 12 | 14 | 12 | 14 | 48,000 | 13.20 |
| 2009-02-24 | 13 | 13 | 11 | 12 | 131,000 | 11.31 |
| 2009-02-23 | 15 | 15 | 14 | 15 | 91,000 | 14.14 |
| 2009-02-20 | 16 | 16 | 16 | 16 | 2,000 | 15.08 |
| 2009-02-19 | 16 | 16 | 15 | 15 | 17,000 | 14.14 |
| 2009-02-18 | 15 | 15 | 15 | 15 | 28,000 | 14.14 |
| 2009-02-17 | 16 | 16 | 16 | 16 | 18,000 | 15.08 |
| 2009-02-16 | 16 | 17 | 16 | 16 | 57,000 | 15.08 |
| 2009-02-13 | 15 | 15 | 15 | 15 | 9,000 | 14.14 |
| 2009-02-12 | 15 | 16 | 15 | 15 | 76,000 | 14.14 |
| 2009-02-10 | 16 | 16 | 16 | 16 | 8,000 | 15.08 |
| 2009-02-09 | 17 | 17 | 16 | 16 | 29,000 | 15.08 |
| 2009-02-06 | 17 | 17 | 17 | 17 | 13,000 | 16.03 |
| 2009-02-05 | 17 | 18 | 17 | 18 | 46,000 | 16.97 |
| 2009-02-04 | 18 | 18 | 18 | 18 | 3,000 | 16.97 |
| 2009-02-03 | 18 | 18 | 18 | 18 | 5,000 | 16.97 |
| 2009-02-02 | 18 | 18 | 18 | 18 | 6,000 | 16.97 |
| 2009-01-30 | 18 | 18 | 18 | 18 | 29,000 | 16.97 |
| 2009-01-29 | 18 | 18 | 18 | 18 | 2,000 | 16.97 |
| 2009-01-28 | 19 | 19 | 19 | 19 | 8,000 | 17.91 |
| 2009-01-27 | 18 | 18 | 18 | 18 | 50,000 | 16.97 |
| 2009-01-26 | 18 | 19 | 18 | 18 | 15,000 | 16.97 |
| 2009-01-23 | 19 | 20 | 18 | 18 | 22,000 | 16.97 |
| 2009-01-22 | 19 | 19 | 19 | 19 | 185,000 | 17.91 |
| 2009-01-21 | 20 | 20 | 20 | 20 | 24,000 | 18.85 |
| 2009-01-20 | 20 | 20 | 20 | 20 | 60,000 | 18.85 |
| 2009-01-19 | 20 | 21 | 20 | 20 | 56,000 | 18.85 |
| 2009-01-16 | 20 | 21 | 20 | 21 | 55,000 | 19.80 |
| 2009-01-15 | 20 | 21 | 20 | 20 | 113,000 | 18.85 |
| 2009-01-14 | 20 | 20 | 19 | 20 | 69,000 | 18.85 |
| 2009-01-13 | 20 | 20 | 19 | 20 | 76,000 | 18.85 |
| 2009-01-09 | 19 | 20 | 18 | 20 | 62,000 | 18.85 |
| 2009-01-08 | 18 | 18 | 18 | 18 | 59,000 | 16.97 |
| 2009-01-07 | 18 | 19 | 18 | 18 | 15,000 | 16.97 |
| 2009-01-06 | 19 | 19 | 18 | 18 | 58,000 | 16.97 |
| 2009-01-05 | 19 | 19 | 18 | 19 | 6,000 | 17.91 |
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