3409 北日本紡績(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 33 | 35 | 32 | 34 | 293,000 | 32.05 |
| 2012-12-27 | 33 | 33 | 32 | 32 | 67,000 | 30.17 |
| 2012-12-26 | 32 | 33 | 32 | 32 | 35,000 | 30.17 |
| 2012-12-25 | 32 | 33 | 31 | 31 | 105,000 | 29.22 |
| 2012-12-21 | 31 | 31 | 31 | 31 | 13,000 | 29.22 |
| 2012-12-20 | 31 | 31 | 30 | 30 | 40,000 | 28.28 |
| 2012-12-19 | 31 | 32 | 31 | 31 | 15,000 | 29.22 |
| 2012-12-18 | 32 | 32 | 30 | 31 | 22,000 | 29.22 |
| 2012-12-17 | 31 | 32 | 31 | 31 | 69,000 | 29.22 |
| 2012-12-14 | 31 | 31 | 30 | 30 | 125,000 | 28.28 |
| 2012-12-13 | 31 | 32 | 30 | 32 | 67,000 | 30.17 |
| 2012-12-12 | 30 | 31 | 30 | 30 | 43,000 | 28.28 |
| 2012-12-11 | 30 | 31 | 30 | 30 | 96,000 | 28.28 |
| 2012-12-10 | 29 | 31 | 29 | 30 | 143,000 | 28.28 |
| 2012-12-07 | 30 | 30 | 28 | 29 | 74,000 | 27.34 |
| 2012-12-06 | 29 | 30 | 29 | 30 | 55,000 | 28.28 |
| 2012-12-05 | 29 | 29 | 29 | 29 | 30,000 | 27.34 |
| 2012-12-04 | 30 | 30 | 29 | 29 | 96,000 | 27.34 |
| 2012-12-03 | 30 | 30 | 29 | 29 | 30,000 | 27.34 |
| 2012-11-30 | 29 | 30 | 29 | 29 | 39,000 | 27.34 |
| 2012-11-29 | 30 | 30 | 29 | 30 | 5,000 | 28.28 |
| 2012-11-28 | 30 | 30 | 30 | 30 | 15,000 | 28.28 |
| 2012-11-27 | 31 | 31 | 30 | 31 | 170,000 | 29.22 |
| 2012-11-26 | 30 | 31 | 30 | 31 | 85,000 | 29.22 |
| 2012-11-22 | 30 | 30 | 29 | 30 | 23,000 | 28.28 |
| 2012-11-21 | 29 | 30 | 28 | 29 | 75,000 | 27.34 |
| 2012-11-20 | 29 | 30 | 28 | 29 | 77,000 | 27.34 |
| 2012-11-19 | 30 | 30 | 29 | 29 | 187,000 | 27.34 |
| 2012-11-16 | 30 | 30 | 30 | 30 | 33,000 | 28.28 |
| 2012-11-15 | 30 | 30 | 29 | 29 | 13,000 | 27.34 |
| 2012-11-14 | 29 | 30 | 29 | 29 | 27,000 | 27.34 |
| 2012-11-13 | 29 | 30 | 29 | 30 | 14,000 | 28.28 |
| 2012-11-12 | 30 | 30 | 30 | 30 | 23,000 | 28.28 |
| 2012-11-09 | 30 | 30 | 29 | 30 | 16,000 | 28.28 |
| 2012-11-08 | 29 | 30 | 29 | 30 | 100,000 | 28.28 |
| 2012-11-07 | 29 | 30 | 29 | 29 | 20,000 | 27.34 |
| 2012-11-06 | 29 | 30 | 29 | 29 | 22,000 | 27.34 |
| 2012-11-05 | 30 | 30 | 29 | 29 | 79,000 | 27.34 |
| 2012-11-02 | 29 | 30 | 29 | 30 | 43,000 | 28.28 |
| 2012-11-01 | 31 | 31 | 29 | 30 | 122,000 | 28.28 |
| 2012-10-31 | 31 | 32 | 30 | 31 | 32,000 | 29.22 |
| 2012-10-30 | 31 | 32 | 31 | 31 | 47,000 | 29.22 |
| 2012-10-29 | 30 | 31 | 29 | 31 | 23,000 | 29.22 |
| 2012-10-26 | 31 | 31 | 30 | 30 | 6,000 | 28.28 |
| 2012-10-25 | 31 | 31 | 30 | 30 | 24,000 | 28.28 |
| 2012-10-24 | 30 | 30 | 30 | 30 | 14,000 | 28.28 |
| 2012-10-23 | 30 | 30 | 29 | 30 | 94,000 | 28.28 |
| 2012-10-22 | 29 | 30 | 29 | 30 | 33,000 | 28.28 |
| 2012-10-19 | 30 | 30 | 29 | 29 | 48,000 | 27.34 |
| 2012-10-18 | 29 | 30 | 29 | 30 | 16,000 | 28.28 |
| 2012-10-17 | 29 | 29 | 28 | 29 | 229,000 | 27.34 |
| 2012-10-16 | 30 | 30 | 29 | 29 | 7,000 | 27.34 |
| 2012-10-15 | 30 | 30 | 30 | 30 | 6,000 | 28.28 |
| 2012-10-12 | 30 | 30 | 29 | 29 | 18,000 | 27.34 |
| 2012-10-11 | 30 | 30 | 30 | 30 | 7,000 | 28.28 |
| 2012-10-10 | 30 | 31 | 30 | 30 | 27,000 | 28.28 |
| 2012-10-09 | 31 | 31 | 30 | 30 | 59,000 | 28.28 |
| 2012-10-05 | 30 | 31 | 30 | 31 | 16,000 | 29.22 |
| 2012-10-04 | 30 | 31 | 29 | 30 | 28,000 | 28.28 |
| 2012-10-03 | 30 | 31 | 29 | 29 | 18,000 | 27.34 |
| 2012-10-02 | 30 | 31 | 29 | 30 | 75,000 | 28.28 |
| 2012-10-01 | 31 | 31 | 30 | 30 | 21,000 | 28.28 |
| 2012-09-28 | 31 | 31 | 30 | 31 | 26,000 | 29.22 |
| 2012-09-27 | 31 | 34 | 30 | 31 | 278,000 | 29.22 |
| 2012-09-26 | 29 | 33 | 29 | 30 | 167,000 | 28.28 |
| 2012-09-25 | 29 | 30 | 28 | 29 | 68,000 | 27.34 |
| 2012-09-24 | 30 | 30 | 29 | 29 | 49,000 | 27.34 |
| 2012-09-21 | 30 | 30 | 30 | 30 | 39,000 | 28.28 |
| 2012-09-20 | 31 | 31 | 30 | 30 | 8,000 | 28.28 |
| 2012-09-19 | 30 | 31 | 30 | 31 | 29,000 | 29.22 |
| 2012-09-18 | 30 | 31 | 30 | 31 | 36,000 | 29.22 |
| 2012-09-14 | 29 | 30 | 29 | 30 | 35,000 | 28.28 |
| 2012-09-13 | 30 | 30 | 30 | 30 | 3,000 | 28.28 |
| 2012-09-12 | 29 | 30 | 29 | 30 | 93,000 | 28.28 |
| 2012-09-11 | 30 | 30 | 29 | 30 | 54,000 | 28.28 |
| 2012-09-10 | 30 | 30 | 29 | 30 | 4,000 | 28.28 |
| 2012-09-07 | 30 | 30 | 29 | 29 | 27,000 | 27.34 |
| 2012-09-06 | 30 | 30 | 30 | 30 | 5,000 | 28.28 |
| 2012-09-05 | 30 | 30 | 29 | 30 | 75,000 | 28.28 |
| 2012-09-04 | 30 | 31 | 30 | 31 | 11,000 | 29.22 |
| 2012-09-03 | 31 | 33 | 31 | 31 | 176,000 | 29.22 |
| 2012-08-31 | 30 | 31 | 30 | 30 | 18,000 | 28.28 |
| 2012-08-30 | 31 | 31 | 31 | 31 | 20,000 | 29.22 |
| 2012-08-29 | 30 | 31 | 30 | 31 | 55,000 | 29.22 |
| 2012-08-28 | 30 | 30 | 29 | 30 | 87,000 | 28.28 |
| 2012-08-27 | 31 | 31 | 30 | 31 | 7,000 | 29.22 |
| 2012-08-24 | 31 | 31 | 31 | 31 | 14,000 | 29.22 |
| 2012-08-23 | 31 | 31 | 31 | 31 | 7,000 | 29.22 |
| 2012-08-22 | 32 | 32 | 31 | 31 | 25,000 | 29.22 |
| 2012-08-21 | 31 | 31 | 31 | 31 | 25,000 | 29.22 |
| 2012-08-20 | 31 | 32 | 31 | 32 | 5,000 | 30.17 |
| 2012-08-17 | 32 | 32 | 30 | 31 | 20,000 | 29.22 |
| 2012-08-16 | 31 | 31 | 31 | 31 | 14,000 | 29.22 |
| 2012-08-15 | 30 | 31 | 30 | 31 | 10,000 | 29.22 |
| 2012-08-14 | 31 | 31 | 30 | 30 | 18,000 | 28.28 |
| 2012-08-13 | 30 | 31 | 29 | 30 | 58,000 | 28.28 |
| 2012-08-10 | 30 | 31 | 29 | 30 | 212,000 | 28.28 |
| 2012-08-09 | 31 | 31 | 31 | 31 | 68,000 | 29.22 |
| 2012-08-08 | 31 | 32 | 31 | 31 | 25,000 | 29.22 |
| 2012-08-07 | 32 | 32 | 31 | 31 | 81,000 | 29.22 |
| 2012-08-06 | 33 | 33 | 31 | 32 | 151,000 | 30.17 |
| 2012-08-03 | 36 | 36 | 32 | 32 | 307,000 | 30.17 |
| 2012-08-02 | 33 | 41 | 33 | 39 | 345,000 | 36.77 |
| 2012-08-01 | 34 | 34 | 32 | 33 | 45,000 | 31.11 |
| 2012-07-31 | 34 | 34 | 32 | 34 | 101,000 | 32.05 |
| 2012-07-30 | 34 | 34 | 34 | 34 | 5,000 | 32.05 |
| 2012-07-27 | 35 | 35 | 34 | 34 | 58,000 | 32.05 |
| 2012-07-26 | 34 | 34 | 34 | 34 | 3,000 | 32.05 |
| 2012-07-25 | 32 | 33 | 32 | 33 | 16,000 | 31.11 |
| 2012-07-24 | 33 | 34 | 32 | 33 | 76,000 | 31.11 |
| 2012-07-23 | 33 | 33 | 33 | 33 | 49,000 | 31.11 |
| 2012-07-20 | 34 | 34 | 33 | 34 | 12,000 | 32.05 |
| 2012-07-19 | 33 | 34 | 33 | 34 | 18,000 | 32.05 |
| 2012-07-18 | 34 | 34 | 34 | 34 | 34,000 | 32.05 |
| 2012-07-17 | 35 | 35 | 35 | 35 | 9,000 | 32.99 |
| 2012-07-13 | 33 | 35 | 33 | 35 | 11,000 | 32.99 |
| 2012-07-12 | 35 | 35 | 34 | 34 | 28,000 | 32.05 |
| 2012-07-11 | 37 | 37 | 35 | 35 | 59,000 | 32.99 |
| 2012-07-10 | 37 | 37 | 37 | 37 | 11,000 | 34.88 |
| 2012-07-09 | 37 | 37 | 36 | 36 | 6,000 | 33.94 |
| 2012-07-06 | 37 | 37 | 36 | 37 | 28,000 | 34.88 |
| 2012-07-05 | 39 | 39 | 38 | 38 | 37,000 | 35.82 |
| 2012-07-04 | 37 | 40 | 37 | 39 | 71,000 | 36.77 |
| 2012-07-03 | 35 | 36 | 35 | 36 | 70,000 | 33.94 |
| 2012-07-02 | 35 | 35 | 34 | 35 | 19,000 | 32.99 |
| 2012-06-29 | 34 | 34 | 34 | 34 | 3,000 | 32.05 |
| 2012-06-28 | 33 | 35 | 33 | 34 | 61,000 | 32.05 |
| 2012-06-27 | 33 | 34 | 33 | 34 | 49,000 | 32.05 |
| 2012-06-26 | 34 | 35 | 34 | 34 | 30,000 | 32.05 |
| 2012-06-25 | 35 | 36 | 34 | 34 | 14,000 | 32.05 |
| 2012-06-22 | 35 | 36 | 34 | 35 | 43,000 | 32.99 |
| 2012-06-21 | 35 | 36 | 35 | 36 | 44,000 | 33.94 |
| 2012-06-20 | 34 | 35 | 34 | 35 | 96,000 | 32.99 |
| 2012-06-19 | 33 | 37 | 33 | 36 | 140,000 | 33.94 |
| 2012-06-18 | 34 | 35 | 34 | 34 | 24,000 | 32.05 |
| 2012-06-15 | 33 | 34 | 32 | 33 | 16,000 | 31.11 |
| 2012-06-14 | 33 | 33 | 33 | 33 | 11,000 | 31.11 |
| 2012-06-13 | 33 | 34 | 33 | 33 | 20,000 | 31.11 |
| 2012-06-12 | 33 | 33 | 33 | 33 | 10,000 | 31.11 |
| 2012-06-11 | 33 | 34 | 33 | 33 | 12,000 | 31.11 |
| 2012-06-08 | 33 | 33 | 32 | 32 | 11,000 | 30.17 |
| 2012-06-07 | 33 | 33 | 32 | 33 | 108,000 | 31.11 |
| 2012-06-06 | 33 | 35 | 33 | 33 | 155,000 | 31.11 |
| 2012-06-05 | 30 | 32 | 30 | 32 | 53,000 | 30.17 |
| 2012-06-04 | 30 | 30 | 29 | 29 | 50,000 | 27.34 |
| 2012-06-01 | 31 | 31 | 31 | 31 | 19,000 | 29.22 |
| 2012-05-31 | 32 | 32 | 31 | 31 | 38,000 | 29.22 |
| 2012-05-30 | 33 | 33 | 32 | 32 | 21,000 | 30.17 |
| 2012-05-29 | 32 | 33 | 32 | 33 | 27,000 | 31.11 |
| 2012-05-28 | 34 | 34 | 32 | 32 | 72,000 | 30.17 |
| 2012-05-25 | 34 | 34 | 33 | 34 | 45,000 | 32.05 |
| 2012-05-24 | 34 | 34 | 33 | 34 | 63,000 | 32.05 |
| 2012-05-23 | 35 | 35 | 34 | 34 | 45,000 | 32.05 |
| 2012-05-22 | 35 | 35 | 34 | 35 | 39,000 | 32.99 |
| 2012-05-21 | 34 | 34 | 33 | 34 | 31,000 | 32.05 |
| 2012-05-18 | 36 | 36 | 34 | 34 | 97,000 | 32.05 |
| 2012-05-17 | 33 | 39 | 31 | 37 | 284,000 | 34.88 |
| 2012-05-16 | 34 | 34 | 32 | 33 | 112,000 | 31.11 |
| 2012-05-15 | 37 | 38 | 33 | 35 | 163,000 | 32.99 |
| 2012-05-14 | 42 | 42 | 38 | 38 | 166,000 | 35.82 |
| 2012-05-11 | 41 | 42 | 41 | 42 | 92,000 | 39.59 |
| 2012-05-10 | 41 | 41 | 40 | 40 | 48,000 | 37.71 |
| 2012-05-09 | 41 | 41 | 40 | 41 | 83,000 | 38.65 |
| 2012-05-08 | 41 | 41 | 40 | 41 | 35,000 | 38.65 |
| 2012-05-07 | 40 | 41 | 40 | 41 | 29,000 | 38.65 |
| 2012-05-02 | 41 | 42 | 41 | 41 | 31,000 | 38.65 |
| 2012-05-01 | 43 | 43 | 41 | 41 | 89,000 | 38.65 |
| 2012-04-27 | 43 | 43 | 43 | 43 | 12,000 | 40.54 |
| 2012-04-26 | 43 | 43 | 42 | 43 | 29,000 | 40.54 |
| 2012-04-25 | 42 | 43 | 41 | 42 | 46,000 | 39.59 |
| 2012-04-24 | 43 | 43 | 41 | 41 | 139,000 | 38.65 |
| 2012-04-23 | 44 | 45 | 43 | 43 | 117,000 | 40.54 |
| 2012-04-20 | 42 | 44 | 42 | 43 | 82,000 | 40.54 |
| 2012-04-19 | 42 | 42 | 41 | 42 | 104,000 | 39.59 |
| 2012-04-18 | 40 | 45 | 40 | 42 | 517,000 | 39.59 |
| 2012-04-17 | 39 | 40 | 39 | 39 | 35,000 | 36.77 |
| 2012-04-16 | 38 | 40 | 38 | 40 | 72,000 | 37.71 |
| 2012-04-13 | 38 | 39 | 37 | 38 | 106,000 | 35.82 |
| 2012-04-12 | 39 | 39 | 38 | 38 | 81,000 | 35.82 |
| 2012-04-11 | 38 | 40 | 38 | 39 | 100,000 | 36.77 |
| 2012-04-10 | 41 | 42 | 39 | 39 | 75,000 | 36.77 |
| 2012-04-09 | 41 | 42 | 40 | 41 | 72,000 | 38.65 |
| 2012-04-06 | 38 | 41 | 38 | 40 | 137,000 | 37.71 |
| 2012-04-05 | 39 | 39 | 37 | 38 | 182,000 | 35.82 |
| 2012-04-04 | 40 | 40 | 39 | 40 | 123,000 | 37.71 |
| 2012-04-03 | 41 | 41 | 40 | 40 | 146,000 | 37.71 |
| 2012-04-02 | 42 | 42 | 41 | 41 | 47,000 | 38.65 |
| 2012-03-30 | 43 | 43 | 41 | 42 | 192,000 | 39.59 |
| 2012-03-29 | 44 | 44 | 44 | 44 | 56,000 | 41.48 |
| 2012-03-28 | 44 | 45 | 44 | 44 | 38,000 | 41.48 |
| 2012-03-27 | 45 | 45 | 43 | 44 | 200,000 | 41.48 |
| 2012-03-26 | 45 | 46 | 45 | 45 | 92,000 | 42.42 |
| 2012-03-23 | 45 | 48 | 45 | 46 | 331,000 | 43.36 |
| 2012-03-22 | 45 | 45 | 44 | 45 | 110,000 | 42.42 |
| 2012-03-21 | 45 | 45 | 44 | 45 | 83,000 | 42.42 |
| 2012-03-19 | 45 | 46 | 44 | 45 | 82,000 | 42.42 |
| 2012-03-16 | 46 | 46 | 44 | 44 | 162,000 | 41.48 |
| 2012-03-15 | 45 | 47 | 44 | 46 | 322,000 | 43.36 |
| 2012-03-14 | 45 | 45 | 43 | 43 | 280,000 | 40.54 |
| 2012-03-13 | 43 | 48 | 43 | 46 | 513,000 | 43.36 |
| 2012-03-12 | 43 | 44 | 42 | 43 | 187,000 | 40.54 |
| 2012-03-09 | 42 | 42 | 41 | 42 | 115,000 | 39.59 |
| 2012-03-08 | 42 | 42 | 41 | 41 | 124,000 | 38.65 |
| 2012-03-07 | 42 | 42 | 40 | 41 | 293,000 | 38.65 |
| 2012-03-06 | 44 | 45 | 43 | 43 | 214,000 | 40.54 |
| 2012-03-05 | 42 | 45 | 42 | 44 | 581,000 | 41.48 |
| 2012-03-02 | 43 | 43 | 41 | 41 | 332,000 | 38.65 |
| 2012-03-01 | 50 | 51 | 42 | 43 | 1,392,000 | 40.54 |
| 2012-02-29 | 43 | 60 | 43 | 48 | 3,349,000 | 45.25 |
| 2012-02-28 | 41 | 42 | 39 | 42 | 224,000 | 39.59 |
| 2012-02-27 | 44 | 44 | 41 | 41 | 207,000 | 38.65 |
| 2012-02-24 | 44 | 44 | 42 | 43 | 461,000 | 40.54 |
| 2012-02-23 | 39 | 45 | 38 | 43 | 964,000 | 40.54 |
| 2012-02-22 | 38 | 39 | 37 | 39 | 95,000 | 36.77 |
| 2012-02-21 | 37 | 38 | 37 | 38 | 63,000 | 35.82 |
| 2012-02-20 | 38 | 38 | 36 | 38 | 77,000 | 35.82 |
| 2012-02-17 | 37 | 37 | 36 | 37 | 53,000 | 34.88 |
| 2012-02-16 | 37 | 38 | 36 | 37 | 57,000 | 34.88 |
| 2012-02-15 | 36 | 37 | 36 | 37 | 91,000 | 34.88 |
| 2012-02-14 | 37 | 37 | 36 | 36 | 165,000 | 33.94 |
| 2012-02-13 | 41 | 41 | 37 | 37 | 298,000 | 34.88 |
| 2012-02-10 | 38 | 39 | 37 | 39 | 305,000 | 36.77 |
| 2012-02-09 | 39 | 41 | 37 | 39 | 837,000 | 36.77 |
| 2012-02-08 | 37 | 38 | 36 | 36 | 247,000 | 33.94 |
| 2012-02-07 | 35 | 39 | 34 | 37 | 712,000 | 34.88 |
| 2012-02-06 | 36 | 36 | 34 | 35 | 371,000 | 32.99 |
| 2012-02-03 | 36 | 36 | 35 | 35 | 111,000 | 32.99 |
| 2012-02-02 | 37 | 37 | 36 | 36 | 137,000 | 33.94 |
| 2012-02-01 | 37 | 38 | 36 | 37 | 191,000 | 34.88 |
| 2012-01-31 | 38 | 39 | 36 | 36 | 231,000 | 33.94 |
| 2012-01-30 | 38 | 39 | 36 | 39 | 407,000 | 36.77 |
| 2012-01-27 | 35 | 37 | 35 | 36 | 253,000 | 33.94 |
| 2012-01-26 | 36 | 39 | 35 | 35 | 749,000 | 32.99 |
| 2012-01-25 | 36 | 36 | 35 | 35 | 463,000 | 32.99 |
| 2012-01-24 | 40 | 40 | 35 | 36 | 829,000 | 33.94 |
| 2012-01-23 | 41 | 41 | 37 | 39 | 1,419,000 | 36.77 |
| 2012-01-20 | 38 | 49 | 38 | 42 | 2,503,000 | 39.59 |
| 2012-01-19 | 30 | 49 | 30 | 37 | 5,607,000 | 34.88 |
| 2012-01-18 | 29 | 31 | 29 | 30 | 186,000 | 28.28 |
| 2012-01-17 | 28 | 30 | 28 | 29 | 112,000 | 27.34 |
| 2012-01-16 | 28 | 29 | 28 | 28 | 17,000 | 26.40 |
| 2012-01-13 | 29 | 29 | 28 | 28 | 7,000 | 26.40 |
| 2012-01-12 | 28 | 29 | 28 | 29 | 34,000 | 27.34 |
| 2012-01-11 | 28 | 28 | 28 | 28 | 49,000 | 26.40 |
| 2012-01-10 | 29 | 29 | 28 | 28 | 119,000 | 26.40 |
| 2012-01-06 | 29 | 30 | 28 | 29 | 60,000 | 27.34 |
| 2012-01-05 | 28 | 29 | 28 | 29 | 7,000 | 27.34 |
| 2012-01-04 | 28 | 28 | 27 | 28 | 47,000 | 26.40 |
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