3409 北日本紡績(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 29 | 29 | 27 | 28 | 181,000 | 40 |
| 2011-12-29 | 28 | 28 | 28 | 28 | 16,000 | 40 |
| 2011-12-28 | 28 | 30 | 28 | 28 | 241,000 | 40 |
| 2011-12-27 | 29 | 29 | 27 | 27 | 310,000 | 38.57 |
| 2011-12-26 | 30 | 30 | 29 | 29 | 81,000 | 41.43 |
| 2011-12-22 | 31 | 31 | 29 | 30 | 67,000 | 42.86 |
| 2011-12-21 | 29 | 31 | 29 | 31 | 97,000 | 44.29 |
| 2011-12-20 | 30 | 30 | 28 | 28 | 246,000 | 40 |
| 2011-12-19 | 30 | 31 | 28 | 30 | 268,000 | 42.86 |
| 2011-12-16 | 31 | 31 | 29 | 29 | 244,000 | 41.43 |
| 2011-12-15 | 36 | 36 | 30 | 30 | 694,000 | 42.86 |
| 2011-12-14 | 29 | 40 | 29 | 36 | 3,023,000 | 51.43 |
| 2011-12-13 | 29 | 29 | 29 | 29 | 2,000 | 41.43 |
| 2011-12-12 | 29 | 30 | 29 | 29 | 31,000 | 41.43 |
| 2011-12-09 | 29 | 29 | 27 | 28 | 183,000 | 40 |
| 2011-12-08 | 29 | 30 | 29 | 29 | 46,000 | 41.43 |
| 2011-12-07 | 28 | 29 | 28 | 29 | 114,000 | 41.43 |
| 2011-12-06 | 30 | 30 | 29 | 29 | 47,000 | 41.43 |
| 2011-12-05 | 33 | 33 | 29 | 30 | 408,000 | 42.86 |
| 2011-12-02 | 28 | 30 | 28 | 30 | 93,000 | 42.86 |
| 2011-12-01 | 28 | 31 | 28 | 28 | 238,000 | 40 |
| 2011-11-30 | 27 | 28 | 26 | 27 | 45,000 | 38.57 |
| 2011-11-29 | 26 | 27 | 26 | 26 | 22,000 | 37.14 |
| 2011-11-28 | 25 | 27 | 25 | 27 | 49,000 | 38.57 |
| 2011-11-25 | 25 | 25 | 25 | 25 | 2,000 | 35.71 |
| 2011-11-22 | 25 | 25 | 25 | 25 | 3,000 | 35.71 |
| 2011-11-21 | 25 | 26 | 25 | 25 | 20,000 | 35.71 |
| 2011-11-15 | 26 | 26 | 26 | 26 | 4,000 | 37.14 |
| 2011-11-14 | 25 | 25 | 25 | 25 | 1,000 | 35.71 |
| 2011-11-11 | 26 | 26 | 26 | 26 | 1,000 | 37.14 |
| 2011-11-10 | 26 | 26 | 26 | 26 | 4,000 | 37.14 |
| 2011-11-09 | 26 | 26 | 26 | 26 | 1,000 | 37.14 |
| 2011-11-08 | 26 | 26 | 26 | 26 | 2,000 | 37.14 |
| 2011-11-04 | 27 | 27 | 26 | 26 | 12,000 | 37.14 |
| 2011-11-02 | 27 | 27 | 27 | 27 | 17,000 | 38.57 |
| 2011-11-01 | 27 | 27 | 27 | 27 | 25,000 | 38.57 |
| 2011-10-31 | 27 | 28 | 27 | 28 | 18,000 | 40 |
| 2011-10-28 | 27 | 27 | 27 | 27 | 15,000 | 38.57 |
| 2011-10-27 | 26 | 27 | 26 | 27 | 38,000 | 38.57 |
| 2011-10-26 | 27 | 27 | 26 | 27 | 17,000 | 38.57 |
| 2011-10-25 | 27 | 27 | 26 | 27 | 4,000 | 38.57 |
| 2011-10-24 | 26 | 26 | 26 | 26 | 2,000 | 37.14 |
| 2011-10-21 | 26 | 26 | 26 | 26 | 2,000 | 37.14 |
| 2011-10-20 | 26 | 26 | 26 | 26 | 4,000 | 37.14 |
| 2011-10-19 | 26 | 26 | 26 | 26 | 5,000 | 37.14 |
| 2011-10-18 | 26 | 26 | 26 | 26 | 6,000 | 37.14 |
| 2011-10-17 | 26 | 27 | 26 | 27 | 24,000 | 38.57 |
| 2011-10-13 | 27 | 27 | 26 | 26 | 13,000 | 37.14 |
| 2011-10-12 | 27 | 27 | 27 | 27 | 1,000 | 38.57 |
| 2011-10-11 | 27 | 27 | 27 | 27 | 16,000 | 38.57 |
| 2011-10-07 | 26 | 26 | 26 | 26 | 19,000 | 37.14 |
| 2011-10-06 | 26 | 27 | 26 | 27 | 43,000 | 38.57 |
| 2011-10-05 | 25 | 26 | 25 | 26 | 6,000 | 37.14 |
| 2011-10-04 | 26 | 26 | 26 | 26 | 13,000 | 37.14 |
| 2011-10-03 | 27 | 27 | 27 | 27 | 7,000 | 38.57 |
| 2011-09-30 | 25 | 27 | 25 | 27 | 32,000 | 38.57 |
| 2011-09-29 | 25 | 26 | 25 | 26 | 23,000 | 37.14 |
| 2011-09-28 | 25 | 26 | 25 | 26 | 24,000 | 37.14 |
| 2011-09-27 | 24 | 24 | 24 | 24 | 42,000 | 34.29 |
| 2011-09-26 | 26 | 26 | 24 | 24 | 70,000 | 34.29 |
| 2011-09-22 | 27 | 27 | 27 | 27 | 10,000 | 38.57 |
| 2011-09-21 | 27 | 27 | 27 | 27 | 7,000 | 38.57 |
| 2011-09-16 | 27 | 27 | 27 | 27 | 9,000 | 38.57 |
| 2011-09-15 | 28 | 28 | 27 | 27 | 9,000 | 38.57 |
| 2011-09-14 | 27 | 27 | 27 | 27 | 4,000 | 38.57 |
| 2011-09-13 | 27 | 27 | 26 | 26 | 8,000 | 37.14 |
| 2011-09-12 | 27 | 27 | 26 | 26 | 107,000 | 37.14 |
| 2011-09-09 | 27 | 28 | 27 | 28 | 37,000 | 40 |
| 2011-09-08 | 27 | 27 | 27 | 27 | 3,000 | 38.57 |
| 2011-09-07 | 27 | 27 | 26 | 27 | 12,000 | 38.57 |
| 2011-09-06 | 27 | 27 | 27 | 27 | 42,000 | 38.57 |
| 2011-09-05 | 28 | 28 | 28 | 28 | 18,000 | 40 |
| 2011-09-02 | 28 | 28 | 28 | 28 | 8,000 | 40 |
| 2011-09-01 | 29 | 29 | 28 | 28 | 17,000 | 40 |
| 2011-08-31 | 28 | 29 | 28 | 29 | 26,000 | 41.43 |
| 2011-08-30 | 27 | 28 | 27 | 28 | 23,000 | 40 |
| 2011-08-29 | 27 | 27 | 27 | 27 | 4,000 | 38.57 |
| 2011-08-26 | 28 | 28 | 28 | 28 | 6,000 | 40 |
| 2011-08-25 | 27 | 28 | 27 | 28 | 14,000 | 40 |
| 2011-08-24 | 27 | 27 | 27 | 27 | 35,000 | 38.57 |
| 2011-08-23 | 27 | 27 | 27 | 27 | 3,000 | 38.57 |
| 2011-08-22 | 27 | 27 | 27 | 27 | 6,000 | 38.57 |
| 2011-08-19 | 27 | 28 | 27 | 27 | 12,000 | 38.57 |
| 2011-08-18 | 28 | 29 | 28 | 28 | 11,000 | 40 |
| 2011-08-17 | 28 | 28 | 28 | 28 | 31,000 | 40 |
| 2011-08-16 | 28 | 28 | 28 | 28 | 4,000 | 40 |
| 2011-08-15 | 30 | 30 | 28 | 28 | 7,000 | 40 |
| 2011-08-12 | 29 | 29 | 28 | 28 | 35,000 | 40 |
| 2011-08-10 | 28 | 30 | 28 | 30 | 38,000 | 42.86 |
| 2011-08-09 | 27 | 28 | 27 | 28 | 133,000 | 40 |
| 2011-08-08 | 29 | 29 | 27 | 28 | 106,000 | 40 |
| 2011-08-05 | 30 | 30 | 29 | 30 | 83,000 | 42.86 |
| 2011-08-04 | 30 | 31 | 29 | 30 | 47,000 | 42.86 |
| 2011-08-03 | 31 | 31 | 31 | 31 | 10,000 | 44.29 |
| 2011-08-02 | 30 | 31 | 30 | 30 | 22,000 | 42.86 |
| 2011-08-01 | 30 | 31 | 30 | 30 | 58,000 | 42.86 |
| 2011-07-29 | 31 | 31 | 30 | 30 | 19,000 | 42.86 |
| 2011-07-28 | 31 | 31 | 30 | 31 | 81,000 | 44.29 |
| 2011-07-27 | 31 | 32 | 31 | 31 | 38,000 | 44.29 |
| 2011-07-26 | 32 | 32 | 31 | 31 | 57,000 | 44.29 |
| 2011-07-25 | 32 | 32 | 31 | 31 | 24,000 | 44.29 |
| 2011-07-22 | 31 | 32 | 31 | 32 | 70,000 | 45.71 |
| 2011-07-21 | 31 | 31 | 31 | 31 | 85,000 | 44.29 |
| 2011-07-20 | 33 | 33 | 31 | 31 | 29,000 | 44.29 |
| 2011-07-19 | 31 | 34 | 30 | 31 | 275,000 | 44.29 |
| 2011-07-15 | 31 | 31 | 30 | 31 | 83,000 | 44.29 |
| 2011-07-14 | 31 | 31 | 30 | 31 | 102,000 | 44.29 |
| 2011-07-13 | 30 | 31 | 30 | 31 | 15,000 | 44.29 |
| 2011-07-12 | 30 | 30 | 29 | 30 | 45,000 | 42.86 |
| 2011-07-11 | 30 | 31 | 30 | 30 | 73,000 | 42.86 |
| 2011-07-08 | 30 | 31 | 30 | 30 | 17,000 | 42.86 |
| 2011-07-07 | 31 | 31 | 30 | 30 | 147,000 | 42.86 |
| 2011-07-06 | 31 | 33 | 30 | 32 | 117,000 | 45.71 |
| 2011-07-05 | 32 | 32 | 29 | 29 | 155,000 | 41.43 |
| 2011-07-04 | 32 | 33 | 32 | 33 | 78,000 | 47.14 |
| 2011-07-01 | 30 | 33 | 30 | 31 | 157,000 | 44.29 |
| 2011-06-30 | 30 | 35 | 30 | 30 | 1,047,000 | 42.86 |
| 2011-06-29 | 30 | 30 | 28 | 29 | 8,000 | 41.43 |
| 2011-06-28 | 29 | 30 | 29 | 29 | 48,000 | 41.43 |
| 2011-06-27 | 28 | 29 | 28 | 29 | 62,000 | 41.43 |
| 2011-06-24 | 28 | 29 | 28 | 29 | 28,000 | 41.43 |
| 2011-06-23 | 28 | 28 | 28 | 28 | 1,000 | 40 |
| 2011-06-21 | 29 | 29 | 28 | 28 | 29,000 | 40 |
| 2011-06-20 | 28 | 29 | 28 | 29 | 3,000 | 41.43 |
| 2011-06-17 | 28 | 29 | 28 | 28 | 12,000 | 40 |
| 2011-06-15 | 29 | 29 | 28 | 29 | 10,000 | 41.43 |
| 2011-06-14 | 29 | 29 | 29 | 29 | 10,000 | 41.43 |
| 2011-06-13 | 29 | 30 | 29 | 29 | 10,000 | 41.43 |
| 2011-06-10 | 29 | 30 | 29 | 29 | 4,000 | 41.43 |
| 2011-06-09 | 29 | 29 | 29 | 29 | 9,000 | 41.43 |
| 2011-06-08 | 28 | 30 | 28 | 28 | 118,000 | 40 |
| 2011-06-07 | 28 | 29 | 28 | 29 | 2,000 | 41.43 |
| 2011-06-06 | 28 | 28 | 28 | 28 | 3,000 | 40 |
| 2011-06-03 | 28 | 28 | 27 | 28 | 25,000 | 40 |
| 2011-06-02 | 28 | 28 | 27 | 28 | 58,000 | 40 |
| 2011-06-01 | 30 | 30 | 28 | 28 | 20,000 | 40 |
| 2011-05-31 | 28 | 30 | 28 | 29 | 47,000 | 41.43 |
| 2011-05-30 | 28 | 29 | 28 | 29 | 35,000 | 41.43 |
| 2011-05-27 | 28 | 28 | 28 | 28 | 26,000 | 40 |
| 2011-05-26 | 27 | 28 | 27 | 27 | 14,000 | 38.57 |
| 2011-05-25 | 28 | 28 | 27 | 27 | 93,000 | 38.57 |
| 2011-05-24 | 27 | 28 | 27 | 28 | 48,000 | 40 |
| 2011-05-23 | 28 | 28 | 27 | 27 | 43,000 | 38.57 |
| 2011-05-20 | 27 | 28 | 27 | 28 | 67,000 | 40 |
| 2011-05-19 | 27 | 28 | 27 | 28 | 22,000 | 40 |
| 2011-05-18 | 27 | 28 | 26 | 27 | 121,000 | 38.57 |
| 2011-05-17 | 27 | 27 | 25 | 27 | 219,000 | 38.57 |
| 2011-05-16 | 32 | 43 | 27 | 27 | 2,361,000 | 38.57 |
| 2011-05-13 | 30 | 30 | 30 | 30 | 10,000 | 42.86 |
| 2011-05-12 | 30 | 30 | 30 | 30 | 4,000 | 42.86 |
| 2011-05-11 | 30 | 30 | 30 | 30 | 2,000 | 42.86 |
| 2011-05-10 | 31 | 31 | 30 | 30 | 18,000 | 42.86 |
| 2011-05-09 | 30 | 31 | 29 | 31 | 26,000 | 44.29 |
| 2011-05-06 | 30 | 31 | 30 | 30 | 36,000 | 42.86 |
| 2011-05-02 | 30 | 30 | 30 | 30 | 17,000 | 42.86 |
| 2011-04-28 | 31 | 31 | 30 | 30 | 96,000 | 42.86 |
| 2011-04-27 | 31 | 32 | 31 | 32 | 14,000 | 45.71 |
| 2011-04-26 | 31 | 31 | 31 | 31 | 20,000 | 44.29 |
| 2011-04-25 | 31 | 31 | 30 | 31 | 48,000 | 44.29 |
| 2011-04-22 | 29 | 31 | 29 | 31 | 21,000 | 44.29 |
| 2011-04-21 | 30 | 30 | 30 | 30 | 13,000 | 42.86 |
| 2011-04-20 | 30 | 30 | 30 | 30 | 8,000 | 42.86 |
| 2011-04-19 | 30 | 30 | 29 | 30 | 49,000 | 42.86 |
| 2011-04-18 | 30 | 31 | 30 | 30 | 63,000 | 42.86 |
| 2011-04-15 | 28 | 34 | 28 | 29 | 378,000 | 41.43 |
| 2011-04-14 | 28 | 29 | 28 | 28 | 14,000 | 40 |
| 2011-04-13 | 29 | 29 | 28 | 28 | 3,000 | 40 |
| 2011-04-12 | 28 | 28 | 28 | 28 | 3,000 | 40 |
| 2011-04-11 | 28 | 29 | 28 | 28 | 22,000 | 40 |
| 2011-04-08 | 27 | 28 | 27 | 28 | 67,000 | 40 |
| 2011-04-07 | 29 | 29 | 28 | 28 | 14,000 | 40 |
| 2011-04-06 | 30 | 30 | 30 | 30 | 5,000 | 42.86 |
| 2011-04-05 | 29 | 30 | 29 | 29 | 7,000 | 41.43 |
| 2011-04-04 | 29 | 30 | 29 | 30 | 8,000 | 42.86 |
| 2011-04-01 | 30 | 30 | 30 | 30 | 2,000 | 42.86 |
| 2011-03-31 | 30 | 31 | 30 | 30 | 13,000 | 42.86 |
| 2011-03-30 | 30 | 30 | 29 | 30 | 21,000 | 42.86 |
| 2011-03-29 | 29 | 30 | 29 | 30 | 8,000 | 42.86 |
| 2011-03-28 | 30 | 30 | 29 | 29 | 37,000 | 41.43 |
| 2011-03-25 | 30 | 30 | 29 | 29 | 84,000 | 41.43 |
| 2011-03-24 | 29 | 30 | 28 | 30 | 69,000 | 42.86 |
| 2011-03-23 | 30 | 30 | 29 | 30 | 15,000 | 42.86 |
| 2011-03-22 | 30 | 30 | 28 | 29 | 62,000 | 41.43 |
| 2011-03-18 | 28 | 29 | 27 | 27 | 90,000 | 38.57 |
| 2011-03-17 | 25 | 30 | 25 | 29 | 122,000 | 41.43 |
| 2011-03-16 | 21 | 27 | 21 | 26 | 83,000 | 37.14 |
| 2011-03-15 | 26 | 26 | 16 | 22 | 254,000 | 31.43 |
| 2011-03-14 | 28 | 28 | 24 | 26 | 167,000 | 37.14 |
| 2011-03-11 | 31 | 32 | 31 | 32 | 30,000 | 45.71 |
| 2011-03-10 | 32 | 32 | 31 | 31 | 54,000 | 44.29 |
| 2011-03-09 | 33 | 33 | 32 | 32 | 70,000 | 45.71 |
| 2011-03-08 | 33 | 34 | 33 | 33 | 78,000 | 47.14 |
| 2011-03-07 | 33 | 35 | 33 | 34 | 99,000 | 48.57 |
| 2011-03-04 | 32 | 34 | 32 | 33 | 67,000 | 47.14 |
| 2011-03-03 | 31 | 32 | 31 | 32 | 2,000 | 45.71 |
| 2011-03-02 | 32 | 32 | 31 | 32 | 70,000 | 45.71 |
| 2011-03-01 | 32 | 33 | 32 | 33 | 5,000 | 47.14 |
| 2011-02-28 | 31 | 33 | 31 | 32 | 83,000 | 45.71 |
| 2011-02-25 | 32 | 32 | 30 | 31 | 107,000 | 44.29 |
| 2011-02-24 | 30 | 33 | 29 | 33 | 138,000 | 47.14 |
| 2011-02-23 | 29 | 31 | 29 | 30 | 48,000 | 42.86 |
| 2011-02-22 | 29 | 30 | 28 | 29 | 61,000 | 41.43 |
| 2011-02-21 | 29 | 30 | 28 | 29 | 95,000 | 41.43 |
| 2011-02-18 | 29 | 30 | 29 | 30 | 8,000 | 42.86 |
| 2011-02-17 | 30 | 31 | 29 | 29 | 32,000 | 41.43 |
| 2011-02-16 | 30 | 30 | 29 | 29 | 12,000 | 41.43 |
| 2011-02-15 | 30 | 30 | 29 | 29 | 15,000 | 41.43 |
| 2011-02-14 | 30 | 30 | 29 | 29 | 8,000 | 41.43 |
| 2011-02-10 | 30 | 30 | 30 | 30 | 20,000 | 42.86 |
| 2011-02-09 | 30 | 30 | 29 | 30 | 14,000 | 42.86 |
| 2011-02-08 | 30 | 31 | 29 | 30 | 19,000 | 42.86 |
| 2011-02-07 | 30 | 30 | 30 | 30 | 29,000 | 42.86 |
| 2011-02-04 | 30 | 31 | 30 | 31 | 19,000 | 44.29 |
| 2011-02-03 | 31 | 31 | 30 | 31 | 10,000 | 44.29 |
| 2011-02-02 | 30 | 31 | 30 | 31 | 11,000 | 44.29 |
| 2011-02-01 | 29 | 30 | 29 | 29 | 14,000 | 41.43 |
| 2011-01-31 | 30 | 30 | 29 | 29 | 39,000 | 41.43 |
| 2011-01-28 | 30 | 30 | 29 | 30 | 21,000 | 42.86 |
| 2011-01-27 | 31 | 31 | 30 | 30 | 88,000 | 42.86 |
| 2011-01-26 | 29 | 31 | 29 | 31 | 73,000 | 44.29 |
| 2011-01-25 | 30 | 30 | 29 | 29 | 20,000 | 41.43 |
| 2011-01-24 | 30 | 30 | 30 | 30 | 12,000 | 42.86 |
| 2011-01-21 | 30 | 30 | 29 | 29 | 31,000 | 41.43 |
| 2011-01-20 | 29 | 31 | 29 | 30 | 88,000 | 42.86 |
| 2011-01-19 | 29 | 30 | 29 | 29 | 8,000 | 41.43 |
| 2011-01-18 | 29 | 29 | 29 | 29 | 2,000 | 41.43 |
| 2011-01-17 | 29 | 29 | 29 | 29 | 9,000 | 41.43 |
| 2011-01-14 | 29 | 29 | 29 | 29 | 1,000 | 41.43 |
| 2011-01-13 | 30 | 30 | 30 | 30 | 1,000 | 42.86 |
| 2011-01-12 | 29 | 29 | 29 | 29 | 16,000 | 41.43 |
| 2011-01-11 | 28 | 29 | 28 | 28 | 6,000 | 40 |
| 2011-01-07 | 29 | 29 | 27 | 28 | 35,000 | 40 |
| 2011-01-06 | 27 | 28 | 27 | 28 | 30,000 | 40 |
| 2011-01-05 | 29 | 29 | 28 | 28 | 5,000 | 40 |
| 2011-01-04 | 28 | 29 | 28 | 29 | 27,000 | 41.43 |
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
