3409 北日本紡績(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 49 | 49 | 48 | 48 | 125,000 | 45.25 |
| 2014-12-29 | 49 | 49 | 49 | 49 | 34,000 | 46.19 |
| 2014-12-26 | 48 | 49 | 48 | 49 | 42,000 | 46.19 |
| 2014-12-25 | 49 | 49 | 48 | 48 | 56,000 | 45.25 |
| 2014-12-24 | 50 | 50 | 49 | 49 | 27,000 | 46.19 |
| 2014-12-22 | 50 | 50 | 49 | 49 | 15,000 | 46.19 |
| 2014-12-19 | 50 | 51 | 49 | 50 | 50,000 | 47.14 |
| 2014-12-18 | 49 | 50 | 49 | 49 | 57,000 | 46.19 |
| 2014-12-17 | 49 | 49 | 48 | 49 | 111,000 | 46.19 |
| 2014-12-16 | 51 | 52 | 50 | 50 | 186,000 | 47.14 |
| 2014-12-15 | 51 | 52 | 50 | 51 | 110,000 | 48.08 |
| 2014-12-12 | 51 | 53 | 50 | 50 | 97,000 | 47.14 |
| 2014-12-11 | 50 | 51 | 49 | 50 | 313,000 | 47.14 |
| 2014-12-10 | 50 | 62 | 49 | 52 | 2,749,000 | 49.02 |
| 2014-12-09 | 51 | 51 | 50 | 50 | 89,000 | 47.14 |
| 2014-12-08 | 50 | 52 | 49 | 51 | 127,000 | 48.08 |
| 2014-12-05 | 51 | 51 | 48 | 49 | 159,000 | 46.19 |
| 2014-12-04 | 50 | 51 | 50 | 51 | 118,000 | 48.08 |
| 2014-12-03 | 48 | 51 | 48 | 48 | 173,000 | 45.25 |
| 2014-12-02 | 48 | 49 | 48 | 48 | 44,000 | 45.25 |
| 2014-12-01 | 48 | 49 | 47 | 47 | 47,000 | 44.31 |
| 2014-11-28 | 47 | 48 | 47 | 48 | 73,000 | 45.25 |
| 2014-11-27 | 45 | 48 | 45 | 46 | 134,000 | 43.36 |
| 2014-11-26 | 44 | 45 | 44 | 45 | 49,000 | 42.42 |
| 2014-11-25 | 46 | 46 | 45 | 45 | 16,000 | 42.42 |
| 2014-11-21 | 45 | 46 | 44 | 45 | 44,000 | 42.42 |
| 2014-11-20 | 45 | 45 | 45 | 45 | 14,000 | 42.42 |
| 2014-11-19 | 45 | 45 | 44 | 45 | 59,000 | 42.42 |
| 2014-11-18 | 45 | 45 | 44 | 45 | 34,000 | 42.42 |
| 2014-11-17 | 45 | 46 | 44 | 44 | 56,000 | 41.48 |
| 2014-11-14 | 45 | 45 | 44 | 45 | 22,000 | 42.42 |
| 2014-11-13 | 45 | 45 | 44 | 45 | 56,000 | 42.42 |
| 2014-11-12 | 46 | 46 | 45 | 45 | 99,000 | 42.42 |
| 2014-11-11 | 46 | 46 | 45 | 46 | 113,000 | 43.36 |
| 2014-11-10 | 47 | 47 | 46 | 46 | 59,000 | 43.36 |
| 2014-11-07 | 47 | 47 | 46 | 46 | 56,000 | 43.36 |
| 2014-11-06 | 47 | 47 | 46 | 47 | 204,000 | 44.31 |
| 2014-11-05 | 47 | 48 | 47 | 48 | 98,000 | 45.25 |
| 2014-11-04 | 48 | 48 | 47 | 48 | 79,000 | 45.25 |
| 2014-10-31 | 47 | 47 | 46 | 47 | 43,000 | 44.31 |
| 2014-10-30 | 47 | 47 | 46 | 47 | 36,000 | 44.31 |
| 2014-10-29 | 46 | 47 | 46 | 47 | 37,000 | 44.31 |
| 2014-10-28 | 46 | 46 | 45 | 46 | 66,000 | 43.36 |
| 2014-10-27 | 46 | 46 | 45 | 46 | 52,000 | 43.36 |
| 2014-10-24 | 46 | 46 | 45 | 46 | 79,000 | 43.36 |
| 2014-10-23 | 46 | 46 | 45 | 45 | 106,000 | 42.42 |
| 2014-10-22 | 45 | 46 | 45 | 46 | 40,000 | 43.36 |
| 2014-10-21 | 47 | 47 | 44 | 44 | 155,000 | 41.48 |
| 2014-10-20 | 46 | 47 | 45 | 46 | 201,000 | 43.36 |
| 2014-10-17 | 49 | 49 | 45 | 45 | 563,000 | 42.42 |
| 2014-10-16 | 43 | 53 | 42 | 49 | 1,473,000 | 46.19 |
| 2014-10-15 | 46 | 46 | 44 | 44 | 157,000 | 41.48 |
| 2014-10-14 | 43 | 46 | 43 | 46 | 255,000 | 43.36 |
| 2014-10-10 | 48 | 48 | 46 | 46 | 419,000 | 43.36 |
| 2014-10-09 | 51 | 52 | 50 | 50 | 136,000 | 47.14 |
| 2014-10-08 | 50 | 51 | 50 | 51 | 29,000 | 48.08 |
| 2014-10-07 | 51 | 52 | 51 | 51 | 82,000 | 48.08 |
| 2014-10-06 | 51 | 52 | 51 | 51 | 47,000 | 48.08 |
| 2014-10-03 | 50 | 51 | 50 | 51 | 39,000 | 48.08 |
| 2014-10-02 | 51 | 51 | 50 | 51 | 126,000 | 48.08 |
| 2014-10-01 | 52 | 52 | 51 | 52 | 44,000 | 49.02 |
| 2014-09-30 | 51 | 53 | 51 | 53 | 208,000 | 49.96 |
| 2014-09-29 | 51 | 52 | 51 | 52 | 135,000 | 49.02 |
| 2014-09-26 | 51 | 51 | 49 | 51 | 364,000 | 48.08 |
| 2014-09-25 | 52 | 53 | 51 | 51 | 118,000 | 48.08 |
| 2014-09-24 | 53 | 53 | 53 | 53 | 151,000 | 49.96 |
| 2014-09-22 | 54 | 54 | 53 | 53 | 55,000 | 49.96 |
| 2014-09-19 | 54 | 54 | 53 | 54 | 136,000 | 50.91 |
| 2014-09-18 | 53 | 55 | 53 | 54 | 148,000 | 50.91 |
| 2014-09-17 | 56 | 56 | 54 | 54 | 300,000 | 50.91 |
| 2014-09-16 | 56 | 57 | 55 | 56 | 188,000 | 52.79 |
| 2014-09-12 | 55 | 56 | 54 | 56 | 243,000 | 52.79 |
| 2014-09-11 | 55 | 55 | 52 | 54 | 242,000 | 50.91 |
| 2014-09-10 | 53 | 57 | 53 | 53 | 893,000 | 49.96 |
| 2014-09-09 | 51 | 53 | 51 | 53 | 372,000 | 49.96 |
| 2014-09-08 | 50 | 51 | 49 | 51 | 205,000 | 48.08 |
| 2014-09-05 | 51 | 51 | 50 | 50 | 143,000 | 47.14 |
| 2014-09-04 | 51 | 51 | 50 | 51 | 254,000 | 48.08 |
| 2014-09-03 | 51 | 52 | 51 | 51 | 146,000 | 48.08 |
| 2014-09-02 | 52 | 52 | 51 | 51 | 55,000 | 48.08 |
| 2014-09-01 | 53 | 53 | 52 | 52 | 92,000 | 49.02 |
| 2014-08-29 | 52 | 53 | 50 | 52 | 353,000 | 49.02 |
| 2014-08-28 | 52 | 53 | 51 | 52 | 113,000 | 49.02 |
| 2014-08-27 | 52 | 52 | 51 | 52 | 98,000 | 49.02 |
| 2014-08-26 | 52 | 52 | 51 | 52 | 123,000 | 49.02 |
| 2014-08-25 | 51 | 51 | 51 | 51 | 215,000 | 48.08 |
| 2014-08-22 | 54 | 54 | 51 | 51 | 171,000 | 48.08 |
| 2014-08-21 | 54 | 54 | 52 | 53 | 242,000 | 49.96 |
| 2014-08-20 | 53 | 54 | 52 | 54 | 298,000 | 50.91 |
| 2014-08-19 | 55 | 55 | 52 | 54 | 574,000 | 50.91 |
| 2014-08-18 | 57 | 58 | 54 | 54 | 648,000 | 50.91 |
| 2014-08-15 | 54 | 60 | 51 | 57 | 2,105,000 | 53.73 |
| 2014-08-14 | 52 | 54 | 50 | 54 | 900,000 | 50.91 |
| 2014-08-13 | 53 | 56 | 51 | 54 | 1,954,000 | 50.91 |
| 2014-08-12 | 70 | 74 | 52 | 53 | 9,332,000 | 49.96 |
| 2014-08-11 | 45 | 70 | 45 | 65 | 13,390,000 | 61.28 |
| 2014-08-08 | 43 | 45 | 42 | 44 | 294,000 | 41.48 |
| 2014-08-07 | 43 | 44 | 43 | 44 | 72,000 | 41.48 |
| 2014-08-06 | 43 | 43 | 43 | 43 | 109,000 | 40.54 |
| 2014-08-05 | 43 | 43 | 43 | 43 | 28,000 | 40.54 |
| 2014-08-04 | 43 | 44 | 42 | 44 | 83,000 | 41.48 |
| 2014-08-01 | 43 | 44 | 43 | 43 | 167,000 | 40.54 |
| 2014-07-31 | 46 | 46 | 44 | 45 | 80,000 | 42.42 |
| 2014-07-30 | 46 | 47 | 45 | 46 | 159,000 | 43.36 |
| 2014-07-29 | 44 | 46 | 44 | 46 | 49,000 | 43.36 |
| 2014-07-28 | 44 | 45 | 44 | 44 | 68,000 | 41.48 |
| 2014-07-25 | 43 | 44 | 42 | 43 | 120,000 | 40.54 |
| 2014-07-24 | 43 | 44 | 43 | 44 | 55,000 | 41.48 |
| 2014-07-23 | 43 | 43 | 43 | 43 | 5,000 | 40.54 |
| 2014-07-22 | 42 | 44 | 42 | 43 | 30,000 | 40.54 |
| 2014-07-18 | 42 | 42 | 42 | 42 | 21,000 | 39.59 |
| 2014-07-17 | 43 | 44 | 42 | 42 | 122,000 | 39.59 |
| 2014-07-16 | 44 | 44 | 42 | 42 | 90,000 | 39.59 |
| 2014-07-15 | 45 | 45 | 44 | 44 | 59,000 | 41.48 |
| 2014-07-14 | 43 | 44 | 43 | 44 | 58,000 | 41.48 |
| 2014-07-11 | 42 | 43 | 42 | 43 | 44,000 | 40.54 |
| 2014-07-10 | 44 | 44 | 42 | 42 | 65,000 | 39.59 |
| 2014-07-09 | 45 | 45 | 43 | 43 | 115,000 | 40.54 |
| 2014-07-08 | 42 | 46 | 41 | 45 | 271,000 | 42.42 |
| 2014-07-07 | 42 | 43 | 42 | 43 | 80,000 | 40.54 |
| 2014-07-04 | 40 | 43 | 40 | 42 | 206,000 | 39.59 |
| 2014-07-03 | 41 | 41 | 40 | 40 | 14,000 | 37.71 |
| 2014-07-02 | 40 | 41 | 40 | 41 | 7,000 | 38.65 |
| 2014-07-01 | 41 | 41 | 39 | 40 | 20,000 | 37.71 |
| 2014-06-30 | 39 | 41 | 39 | 40 | 17,000 | 37.71 |
| 2014-06-27 | 40 | 40 | 40 | 40 | 7,000 | 37.71 |
| 2014-06-26 | 41 | 41 | 40 | 40 | 10,000 | 37.71 |
| 2014-06-24 | 41 | 41 | 41 | 41 | 2,000 | 38.65 |
| 2014-06-23 | 41 | 41 | 41 | 41 | 1,000 | 38.65 |
| 2014-06-20 | 40 | 41 | 40 | 40 | 27,000 | 37.71 |
| 2014-06-19 | 40 | 41 | 39 | 40 | 131,000 | 37.71 |
| 2014-06-18 | 40 | 40 | 39 | 39 | 11,000 | 36.77 |
| 2014-06-17 | 39 | 39 | 38 | 39 | 30,000 | 36.77 |
| 2014-06-16 | 39 | 40 | 39 | 39 | 47,000 | 36.77 |
| 2014-06-13 | 39 | 39 | 39 | 39 | 56,000 | 36.77 |
| 2014-06-12 | 39 | 39 | 39 | 39 | 2,000 | 36.77 |
| 2014-06-11 | 39 | 39 | 39 | 39 | 1,000 | 36.77 |
| 2014-06-10 | 39 | 39 | 39 | 39 | 2,000 | 36.77 |
| 2014-06-09 | 39 | 40 | 39 | 39 | 38,000 | 36.77 |
| 2014-06-06 | 39 | 39 | 39 | 39 | 43,000 | 36.77 |
| 2014-06-05 | 39 | 39 | 39 | 39 | 5,000 | 36.77 |
| 2014-06-04 | 40 | 40 | 39 | 39 | 13,000 | 36.77 |
| 2014-06-03 | 41 | 41 | 40 | 40 | 43,000 | 37.71 |
| 2014-06-02 | 40 | 41 | 40 | 41 | 19,000 | 38.65 |
| 2014-05-30 | 39 | 40 | 39 | 39 | 14,000 | 36.77 |
| 2014-05-28 | 40 | 40 | 40 | 40 | 12,000 | 37.71 |
| 2014-05-27 | 39 | 40 | 39 | 39 | 35,000 | 36.77 |
| 2014-05-26 | 40 | 40 | 38 | 39 | 57,000 | 36.77 |
| 2014-05-23 | 38 | 39 | 38 | 38 | 28,000 | 35.82 |
| 2014-05-22 | 36 | 38 | 36 | 38 | 61,000 | 35.82 |
| 2014-05-21 | 36 | 37 | 36 | 36 | 44,000 | 33.94 |
| 2014-05-20 | 37 | 37 | 37 | 37 | 30,000 | 34.88 |
| 2014-05-19 | 39 | 39 | 37 | 37 | 133,000 | 34.88 |
| 2014-05-16 | 39 | 40 | 39 | 39 | 26,000 | 36.77 |
| 2014-05-15 | 39 | 40 | 38 | 39 | 67,000 | 36.77 |
| 2014-05-14 | 39 | 40 | 39 | 39 | 64,000 | 36.77 |
| 2014-05-13 | 40 | 40 | 39 | 39 | 48,000 | 36.77 |
| 2014-05-12 | 40 | 40 | 39 | 39 | 56,000 | 36.77 |
| 2014-05-09 | 40 | 40 | 40 | 40 | 13,000 | 37.71 |
| 2014-05-08 | 40 | 40 | 40 | 40 | 18,000 | 37.71 |
| 2014-05-07 | 40 | 40 | 40 | 40 | 3,000 | 37.71 |
| 2014-05-02 | 40 | 40 | 40 | 40 | 16,000 | 37.71 |
| 2014-05-01 | 39 | 42 | 39 | 41 | 104,000 | 38.65 |
| 2014-04-30 | 39 | 39 | 39 | 39 | 37,000 | 36.77 |
| 2014-04-28 | 40 | 40 | 39 | 39 | 27,000 | 36.77 |
| 2014-04-25 | 40 | 40 | 40 | 40 | 22,000 | 37.71 |
| 2014-04-24 | 40 | 40 | 39 | 39 | 22,000 | 36.77 |
| 2014-04-23 | 40 | 41 | 39 | 40 | 42,000 | 37.71 |
| 2014-04-22 | 40 | 40 | 39 | 40 | 24,000 | 37.71 |
| 2014-04-21 | 40 | 41 | 40 | 40 | 16,000 | 37.71 |
| 2014-04-18 | 40 | 40 | 40 | 40 | 85,000 | 37.71 |
| 2014-04-17 | 40 | 41 | 40 | 40 | 24,000 | 37.71 |
| 2014-04-16 | 40 | 40 | 39 | 40 | 35,000 | 37.71 |
| 2014-04-15 | 40 | 41 | 39 | 39 | 113,000 | 36.77 |
| 2014-04-14 | 40 | 40 | 39 | 40 | 67,000 | 37.71 |
| 2014-04-11 | 39 | 40 | 38 | 40 | 65,000 | 37.71 |
| 2014-04-10 | 40 | 41 | 40 | 40 | 33,000 | 37.71 |
| 2014-04-09 | 40 | 40 | 39 | 39 | 20,000 | 36.77 |
| 2014-04-08 | 41 | 41 | 40 | 40 | 21,000 | 37.71 |
| 2014-04-07 | 41 | 41 | 40 | 40 | 49,000 | 37.71 |
| 2014-04-04 | 41 | 42 | 41 | 41 | 24,000 | 38.65 |
| 2014-04-03 | 42 | 45 | 41 | 42 | 299,000 | 39.59 |
| 2014-04-02 | 40 | 42 | 40 | 41 | 92,000 | 38.65 |
| 2014-04-01 | 40 | 40 | 40 | 40 | 81,000 | 37.71 |
| 2014-03-31 | 41 | 41 | 40 | 40 | 50,000 | 37.71 |
| 2014-03-28 | 39 | 40 | 39 | 40 | 18,000 | 37.71 |
| 2014-03-26 | 40 | 40 | 39 | 39 | 33,000 | 36.77 |
| 2014-03-25 | 40 | 40 | 39 | 39 | 94,000 | 36.77 |
| 2014-03-24 | 39 | 41 | 39 | 40 | 184,000 | 37.71 |
| 2014-03-20 | 42 | 42 | 39 | 39 | 280,000 | 36.77 |
| 2014-03-19 | 43 | 43 | 42 | 42 | 142,000 | 39.59 |
| 2014-03-18 | 44 | 45 | 43 | 43 | 90,000 | 40.54 |
| 2014-03-17 | 43 | 44 | 43 | 43 | 30,000 | 40.54 |
| 2014-03-14 | 44 | 44 | 43 | 43 | 88,000 | 40.54 |
| 2014-03-13 | 45 | 45 | 44 | 44 | 14,000 | 41.48 |
| 2014-03-12 | 44 | 45 | 43 | 45 | 50,000 | 42.42 |
| 2014-03-11 | 44 | 44 | 43 | 44 | 61,000 | 41.48 |
| 2014-03-10 | 45 | 45 | 44 | 45 | 9,000 | 42.42 |
| 2014-03-07 | 45 | 46 | 45 | 45 | 84,000 | 42.42 |
| 2014-03-06 | 44 | 44 | 43 | 44 | 20,000 | 41.48 |
| 2014-03-05 | 44 | 45 | 44 | 44 | 68,000 | 41.48 |
| 2014-03-04 | 42 | 44 | 42 | 43 | 61,000 | 40.54 |
| 2014-03-03 | 45 | 45 | 43 | 43 | 156,000 | 40.54 |
| 2014-02-28 | 45 | 46 | 44 | 45 | 73,000 | 42.42 |
| 2014-02-27 | 44 | 49 | 44 | 45 | 573,000 | 42.42 |
| 2014-02-26 | 44 | 44 | 43 | 43 | 26,000 | 40.54 |
| 2014-02-25 | 44 | 44 | 44 | 44 | 19,000 | 41.48 |
| 2014-02-24 | 43 | 43 | 43 | 43 | 23,000 | 40.54 |
| 2014-02-21 | 43 | 43 | 43 | 43 | 32,000 | 40.54 |
| 2014-02-20 | 44 | 44 | 43 | 43 | 77,000 | 40.54 |
| 2014-02-19 | 44 | 44 | 43 | 44 | 30,000 | 41.48 |
| 2014-02-18 | 42 | 44 | 42 | 44 | 67,000 | 41.48 |
| 2014-02-17 | 43 | 43 | 42 | 42 | 16,000 | 39.59 |
| 2014-02-14 | 44 | 44 | 42 | 42 | 148,000 | 39.59 |
| 2014-02-13 | 45 | 45 | 44 | 45 | 42,000 | 42.42 |
| 2014-02-12 | 46 | 46 | 45 | 46 | 61,000 | 43.36 |
| 2014-02-10 | 46 | 46 | 46 | 46 | 46,000 | 43.36 |
| 2014-02-07 | 45 | 46 | 45 | 45 | 107,000 | 42.42 |
| 2014-02-06 | 42 | 45 | 42 | 44 | 83,000 | 41.48 |
| 2014-02-05 | 43 | 44 | 42 | 43 | 108,000 | 40.54 |
| 2014-02-04 | 43 | 45 | 42 | 42 | 346,000 | 39.59 |
| 2014-02-03 | 49 | 49 | 47 | 47 | 203,000 | 44.31 |
| 2014-01-31 | 50 | 51 | 49 | 49 | 178,000 | 46.19 |
| 2014-01-30 | 50 | 51 | 50 | 50 | 78,000 | 47.14 |
| 2014-01-29 | 51 | 52 | 50 | 50 | 107,000 | 47.14 |
| 2014-01-28 | 49 | 51 | 49 | 51 | 113,000 | 48.08 |
| 2014-01-27 | 50 | 50 | 49 | 49 | 166,000 | 46.19 |
| 2014-01-24 | 52 | 53 | 51 | 51 | 141,000 | 48.08 |
| 2014-01-23 | 52 | 53 | 51 | 52 | 159,000 | 49.02 |
| 2014-01-22 | 54 | 54 | 52 | 52 | 535,000 | 49.02 |
| 2014-01-21 | 55 | 56 | 54 | 54 | 178,000 | 50.91 |
| 2014-01-20 | 54 | 56 | 54 | 55 | 154,000 | 51.85 |
| 2014-01-17 | 53 | 54 | 52 | 54 | 276,000 | 50.91 |
| 2014-01-16 | 53 | 53 | 52 | 53 | 54,000 | 49.96 |
| 2014-01-15 | 52 | 52 | 51 | 52 | 90,000 | 49.02 |
| 2014-01-14 | 50 | 52 | 50 | 52 | 218,000 | 49.02 |
| 2014-01-10 | 51 | 52 | 51 | 51 | 123,000 | 48.08 |
| 2014-01-09 | 50 | 51 | 50 | 51 | 108,000 | 48.08 |
| 2014-01-08 | 50 | 50 | 50 | 50 | 80,000 | 47.14 |
| 2014-01-07 | 50 | 50 | 49 | 50 | 137,000 | 47.14 |
| 2014-01-06 | 48 | 50 | 48 | 50 | 152,000 | 47.14 |
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