3409 北日本紡績(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 80 | 80 | 78 | 80 | 122,000 | 75.42 |
| 2015-12-29 | 78 | 80 | 76 | 80 | 139,000 | 75.42 |
| 2015-12-28 | 75 | 79 | 74 | 78 | 136,000 | 73.53 |
| 2015-12-25 | 77 | 77 | 72 | 72 | 331,000 | 67.87 |
| 2015-12-24 | 79 | 80 | 75 | 76 | 290,000 | 71.65 |
| 2015-12-22 | 81 | 81 | 78 | 78 | 163,000 | 73.53 |
| 2015-12-21 | 80 | 81 | 79 | 81 | 363,000 | 76.36 |
| 2015-12-18 | 91 | 91 | 81 | 83 | 500,000 | 78.24 |
| 2015-12-17 | 91 | 93 | 91 | 91 | 37,000 | 85.79 |
| 2015-12-16 | 90 | 91 | 89 | 91 | 66,000 | 85.79 |
| 2015-12-15 | 91 | 93 | 89 | 89 | 123,000 | 83.90 |
| 2015-12-14 | 91 | 92 | 89 | 92 | 126,000 | 86.73 |
| 2015-12-11 | 93 | 94 | 92 | 92 | 105,000 | 86.73 |
| 2015-12-10 | 93 | 93 | 92 | 92 | 71,000 | 86.73 |
| 2015-12-09 | 97 | 97 | 93 | 93 | 248,000 | 87.67 |
| 2015-12-08 | 102 | 103 | 97 | 98 | 517,000 | 92.39 |
| 2015-12-07 | 100 | 104 | 99 | 104 | 570,000 | 98.04 |
| 2015-12-04 | 94 | 106 | 94 | 98 | 2,452,000 | 92.39 |
| 2015-12-03 | 92 | 95 | 92 | 95 | 78,000 | 89.56 |
| 2015-12-02 | 95 | 96 | 92 | 94 | 287,000 | 88.61 |
| 2015-12-01 | 91 | 99 | 90 | 96 | 645,000 | 90.50 |
| 2015-11-30 | 90 | 91 | 89 | 91 | 49,000 | 85.79 |
| 2015-11-27 | 90 | 91 | 89 | 90 | 80,000 | 84.84 |
| 2015-11-26 | 91 | 92 | 90 | 92 | 168,000 | 86.73 |
| 2015-11-25 | 89 | 91 | 89 | 90 | 78,000 | 84.84 |
| 2015-11-24 | 88 | 89 | 88 | 88 | 40,000 | 82.96 |
| 2015-11-20 | 88 | 89 | 88 | 89 | 68,000 | 83.90 |
| 2015-11-19 | 89 | 89 | 88 | 89 | 27,000 | 83.90 |
| 2015-11-18 | 89 | 90 | 88 | 88 | 70,000 | 82.96 |
| 2015-11-17 | 89 | 90 | 89 | 90 | 15,000 | 84.84 |
| 2015-11-16 | 88 | 90 | 88 | 88 | 54,000 | 82.96 |
| 2015-11-13 | 90 | 91 | 87 | 91 | 220,000 | 85.79 |
| 2015-11-12 | 92 | 92 | 91 | 91 | 59,000 | 85.79 |
| 2015-11-11 | 93 | 93 | 91 | 92 | 95,000 | 86.73 |
| 2015-11-10 | 92 | 93 | 91 | 92 | 108,000 | 86.73 |
| 2015-11-09 | 92 | 94 | 91 | 91 | 525,000 | 85.79 |
| 2015-11-06 | 91 | 101 | 91 | 101 | 471,000 | 95.21 |
| 2015-11-05 | 90 | 91 | 88 | 90 | 199,000 | 84.84 |
| 2015-11-04 | 96 | 97 | 92 | 92 | 194,000 | 86.73 |
| 2015-11-02 | 95 | 97 | 95 | 97 | 60,000 | 91.44 |
| 2015-10-30 | 98 | 98 | 95 | 96 | 125,000 | 90.50 |
| 2015-10-29 | 98 | 99 | 96 | 97 | 131,000 | 91.44 |
| 2015-10-28 | 98 | 98 | 96 | 97 | 185,000 | 91.44 |
| 2015-10-27 | 100 | 100 | 99 | 99 | 104,000 | 93.33 |
| 2015-10-26 | 100 | 100 | 98 | 99 | 127,000 | 93.33 |
| 2015-10-23 | 101 | 103 | 99 | 99 | 483,000 | 93.33 |
| 2015-10-22 | 98 | 100 | 97 | 98 | 138,000 | 92.39 |
| 2015-10-21 | 96 | 101 | 95 | 100 | 545,000 | 94.27 |
| 2015-10-20 | 103 | 104 | 99 | 99 | 424,000 | 93.33 |
| 2015-10-19 | 105 | 110 | 102 | 102 | 1,043,000 | 96.16 |
| 2015-10-16 | 105 | 105 | 99 | 100 | 710,000 | 94.27 |
| 2015-10-15 | 103 | 107 | 102 | 106 | 330,000 | 99.93 |
| 2015-10-14 | 113 | 113 | 102 | 105 | 1,039,000 | 98.98 |
| 2015-10-13 | 123 | 124 | 113 | 113 | 2,225,000 | 106.53 |
| 2015-10-09 | 141 | 142 | 111 | 113 | 8,215,000 | 106.53 |
| 2015-10-08 | 107 | 117 | 104 | 117 | 1,198,000 | 110.30 |
| 2015-10-07 | 81 | 87 | 81 | 87 | 194,000 | 82.02 |
| 2015-10-06 | 78 | 81 | 76 | 81 | 103,000 | 76.36 |
| 2015-10-05 | 78 | 78 | 76 | 77 | 65,000 | 72.59 |
| 2015-10-02 | 77 | 77 | 76 | 77 | 36,000 | 72.59 |
| 2015-10-01 | 78 | 78 | 75 | 77 | 56,000 | 72.59 |
| 2015-09-30 | 76 | 78 | 75 | 77 | 85,000 | 72.59 |
| 2015-09-29 | 79 | 79 | 70 | 74 | 238,000 | 69.76 |
| 2015-09-28 | 80 | 81 | 78 | 80 | 63,000 | 75.42 |
| 2015-09-25 | 80 | 81 | 77 | 77 | 72,000 | 72.59 |
| 2015-09-24 | 80 | 83 | 80 | 80 | 41,000 | 75.42 |
| 2015-09-18 | 82 | 84 | 80 | 80 | 71,000 | 75.42 |
| 2015-09-17 | 84 | 84 | 82 | 82 | 16,000 | 77.30 |
| 2015-09-16 | 84 | 85 | 82 | 83 | 31,000 | 78.24 |
| 2015-09-15 | 82 | 85 | 82 | 84 | 25,000 | 79.19 |
| 2015-09-14 | 83 | 85 | 83 | 83 | 54,000 | 78.24 |
| 2015-09-11 | 83 | 86 | 82 | 84 | 71,000 | 79.19 |
| 2015-09-10 | 82 | 85 | 82 | 85 | 48,000 | 80.13 |
| 2015-09-09 | 83 | 87 | 82 | 86 | 80,000 | 81.07 |
| 2015-09-08 | 84 | 84 | 80 | 81 | 61,000 | 76.36 |
| 2015-09-07 | 82 | 85 | 79 | 84 | 106,000 | 79.19 |
| 2015-09-04 | 88 | 88 | 82 | 85 | 172,000 | 80.13 |
| 2015-09-03 | 92 | 92 | 87 | 88 | 158,000 | 82.96 |
| 2015-09-02 | 86 | 89 | 84 | 89 | 157,000 | 83.90 |
| 2015-09-01 | 92 | 92 | 87 | 89 | 286,000 | 83.90 |
| 2015-08-31 | 85 | 93 | 85 | 89 | 430,000 | 83.90 |
| 2015-08-28 | 81 | 88 | 81 | 88 | 437,000 | 82.96 |
| 2015-08-27 | 82 | 84 | 81 | 81 | 472,000 | 76.36 |
| 2015-08-26 | 81 | 82 | 76 | 81 | 307,000 | 76.36 |
| 2015-08-25 | 78 | 83 | 64 | 72 | 1,071,000 | 67.87 |
| 2015-08-24 | 87 | 89 | 83 | 83 | 458,000 | 78.24 |
| 2015-08-21 | 92 | 94 | 88 | 90 | 447,000 | 84.84 |
| 2015-08-20 | 100 | 100 | 96 | 96 | 335,000 | 90.50 |
| 2015-08-19 | 103 | 105 | 101 | 101 | 421,000 | 95.21 |
| 2015-08-18 | 102 | 107 | 101 | 105 | 740,000 | 98.98 |
| 2015-08-17 | 102 | 105 | 100 | 101 | 474,000 | 95.21 |
| 2015-08-14 | 101 | 101 | 98 | 100 | 374,000 | 94.27 |
| 2015-08-13 | 102 | 102 | 100 | 102 | 121,000 | 96.16 |
| 2015-08-12 | 104 | 105 | 102 | 102 | 315,000 | 96.16 |
| 2015-08-11 | 104 | 105 | 101 | 101 | 690,000 | 95.21 |
| 2015-08-10 | 116 | 117 | 105 | 106 | 557,000 | 99.93 |
| 2015-08-07 | 112 | 116 | 110 | 116 | 305,000 | 109.35 |
| 2015-08-06 | 121 | 121 | 112 | 113 | 497,000 | 106.53 |
| 2015-08-05 | 123 | 125 | 118 | 121 | 692,000 | 114.07 |
| 2015-08-04 | 128 | 132 | 120 | 121 | 960,000 | 114.07 |
| 2015-08-03 | 124 | 128 | 123 | 125 | 424,000 | 117.84 |
| 2015-07-31 | 120 | 127 | 116 | 126 | 841,000 | 118.78 |
| 2015-07-30 | 128 | 129 | 121 | 122 | 1,538,000 | 115.01 |
| 2015-07-29 | 124 | 125 | 120 | 121 | 393,000 | 114.07 |
| 2015-07-28 | 126 | 127 | 121 | 124 | 511,000 | 116.90 |
| 2015-07-27 | 132 | 133 | 124 | 125 | 938,000 | 117.84 |
| 2015-07-24 | 144 | 151 | 134 | 135 | 5,159,000 | 127.27 |
| 2015-07-23 | 134 | 140 | 132 | 135 | 1,219,000 | 127.27 |
| 2015-07-22 | 140 | 140 | 133 | 138 | 1,389,000 | 130.09 |
| 2015-07-21 | 158 | 158 | 137 | 140 | 2,062,000 | 131.98 |
| 2015-07-17 | 155 | 163 | 149 | 149 | 3,362,000 | 140.46 |
| 2015-07-16 | 139 | 172 | 135 | 165 | 17,211,000 | 155.55 |
| 2015-07-15 | 155 | 156 | 135 | 140 | 6,000,000 | 131.98 |
| 2015-07-14 | 199 | 209 | 154 | 164 | 16,072,000 | 154.60 |
| 2015-07-13 | 138 | 173 | 136 | 173 | 27,209,000 | 163.09 |
| 2015-07-10 | 110 | 142 | 105 | 123 | 30,481,000 | 115.95 |
| 2015-07-09 | 122 | 143 | 97 | 100 | 19,098,000 | 94.27 |
| 2015-07-08 | 70 | 100 | 69 | 100 | 13,818,000 | 94.27 |
| 2015-07-07 | 68 | 70 | 68 | 70 | 183,000 | 65.99 |
| 2015-07-06 | 69 | 70 | 67 | 68 | 242,000 | 64.10 |
| 2015-07-03 | 70 | 71 | 68 | 70 | 230,000 | 65.99 |
| 2015-07-02 | 72 | 72 | 69 | 71 | 243,000 | 66.93 |
| 2015-07-01 | 68 | 72 | 68 | 71 | 321,000 | 66.93 |
| 2015-06-30 | 69 | 72 | 67 | 68 | 573,000 | 64.10 |
| 2015-06-29 | 64 | 71 | 62 | 69 | 582,000 | 65.05 |
| 2015-06-26 | 67 | 68 | 65 | 67 | 285,000 | 63.16 |
| 2015-06-25 | 69 | 69 | 67 | 68 | 192,000 | 64.10 |
| 2015-06-24 | 71 | 72 | 69 | 70 | 526,000 | 65.99 |
| 2015-06-23 | 70 | 75 | 68 | 73 | 1,580,000 | 68.82 |
| 2015-06-22 | 68 | 75 | 67 | 72 | 1,986,000 | 67.87 |
| 2015-06-19 | 67 | 69 | 66 | 69 | 535,000 | 65.05 |
| 2015-06-18 | 68 | 71 | 66 | 66 | 1,927,000 | 62.22 |
| 2015-06-17 | 65 | 71 | 62 | 66 | 2,451,000 | 62.22 |
| 2015-06-16 | 62 | 63 | 61 | 61 | 81,000 | 57.51 |
| 2015-06-15 | 61 | 63 | 61 | 62 | 65,000 | 58.45 |
| 2015-06-12 | 60 | 61 | 60 | 61 | 74,000 | 57.51 |
| 2015-06-11 | 60 | 61 | 60 | 60 | 15,000 | 56.56 |
| 2015-06-10 | 60 | 61 | 60 | 61 | 74,000 | 57.51 |
| 2015-06-09 | 61 | 62 | 61 | 61 | 156,000 | 57.51 |
| 2015-06-08 | 63 | 63 | 61 | 61 | 49,000 | 57.51 |
| 2015-06-05 | 61 | 63 | 61 | 62 | 94,000 | 58.45 |
| 2015-06-04 | 64 | 65 | 61 | 61 | 343,000 | 57.51 |
| 2015-06-03 | 62 | 66 | 61 | 64 | 426,000 | 60.33 |
| 2015-06-02 | 59 | 66 | 59 | 62 | 773,000 | 58.45 |
| 2015-06-01 | 60 | 60 | 59 | 59 | 53,000 | 55.62 |
| 2015-05-29 | 61 | 61 | 60 | 60 | 110,000 | 56.56 |
| 2015-05-28 | 62 | 64 | 60 | 61 | 258,000 | 57.51 |
| 2015-05-27 | 61 | 63 | 61 | 61 | 239,000 | 57.51 |
| 2015-05-26 | 60 | 61 | 59 | 61 | 104,000 | 57.51 |
| 2015-05-25 | 58 | 60 | 58 | 60 | 100,000 | 56.56 |
| 2015-05-22 | 58 | 59 | 58 | 58 | 61,000 | 54.68 |
| 2015-05-21 | 59 | 59 | 58 | 58 | 108,000 | 54.68 |
| 2015-05-20 | 60 | 60 | 59 | 59 | 12,000 | 55.62 |
| 2015-05-19 | 59 | 60 | 59 | 60 | 37,000 | 56.56 |
| 2015-05-18 | 61 | 61 | 59 | 59 | 126,000 | 55.62 |
| 2015-05-15 | 61 | 63 | 60 | 62 | 153,000 | 58.45 |
| 2015-05-14 | 62 | 62 | 61 | 62 | 33,000 | 58.45 |
| 2015-05-13 | 62 | 63 | 60 | 62 | 163,000 | 58.45 |
| 2015-05-12 | 61 | 63 | 61 | 62 | 126,000 | 58.45 |
| 2015-05-11 | 62 | 63 | 62 | 62 | 112,000 | 58.45 |
| 2015-05-08 | 60 | 62 | 60 | 61 | 117,000 | 57.51 |
| 2015-05-07 | 58 | 59 | 58 | 59 | 57,000 | 55.62 |
| 2015-05-01 | 59 | 60 | 59 | 60 | 84,000 | 56.56 |
| 2015-04-30 | 60 | 61 | 59 | 59 | 88,000 | 55.62 |
| 2015-04-28 | 61 | 62 | 60 | 61 | 90,000 | 57.51 |
| 2015-04-27 | 62 | 62 | 61 | 61 | 109,000 | 57.51 |
| 2015-04-24 | 64 | 64 | 60 | 62 | 360,000 | 58.45 |
| 2015-04-23 | 64 | 64 | 63 | 64 | 126,000 | 60.33 |
| 2015-04-22 | 64 | 65 | 64 | 64 | 91,000 | 60.33 |
| 2015-04-21 | 65 | 65 | 64 | 65 | 76,000 | 61.28 |
| 2015-04-20 | 65 | 66 | 65 | 65 | 52,000 | 61.28 |
| 2015-04-17 | 66 | 67 | 66 | 66 | 45,000 | 62.22 |
| 2015-04-16 | 66 | 67 | 65 | 66 | 74,000 | 62.22 |
| 2015-04-15 | 68 | 68 | 65 | 66 | 325,000 | 62.22 |
| 2015-04-14 | 64 | 74 | 64 | 68 | 1,975,000 | 64.10 |
| 2015-04-13 | 64 | 65 | 63 | 64 | 81,000 | 60.33 |
| 2015-04-10 | 65 | 65 | 64 | 64 | 100,000 | 60.33 |
| 2015-04-09 | 65 | 66 | 64 | 66 | 63,000 | 62.22 |
| 2015-04-08 | 66 | 66 | 64 | 65 | 85,000 | 61.28 |
| 2015-04-07 | 63 | 66 | 63 | 66 | 150,000 | 62.22 |
| 2015-04-06 | 63 | 63 | 62 | 63 | 54,000 | 59.39 |
| 2015-04-03 | 63 | 63 | 62 | 63 | 63,000 | 59.39 |
| 2015-04-02 | 63 | 64 | 63 | 63 | 76,000 | 59.39 |
| 2015-04-01 | 63 | 64 | 62 | 62 | 138,000 | 58.45 |
| 2015-03-31 | 65 | 65 | 63 | 63 | 88,000 | 59.39 |
| 2015-03-30 | 66 | 66 | 64 | 64 | 147,000 | 60.33 |
| 2015-03-27 | 65 | 66 | 64 | 65 | 180,000 | 61.28 |
| 2015-03-26 | 64 | 69 | 64 | 65 | 669,000 | 61.28 |
| 2015-03-25 | 65 | 66 | 64 | 64 | 101,000 | 60.33 |
| 2015-03-24 | 63 | 68 | 63 | 65 | 357,000 | 61.28 |
| 2015-03-23 | 62 | 65 | 62 | 63 | 292,000 | 59.39 |
| 2015-03-20 | 64 | 64 | 62 | 62 | 151,000 | 58.45 |
| 2015-03-19 | 64 | 64 | 62 | 64 | 173,000 | 60.33 |
| 2015-03-18 | 67 | 67 | 63 | 64 | 434,000 | 60.33 |
| 2015-03-17 | 68 | 69 | 66 | 66 | 215,000 | 62.22 |
| 2015-03-16 | 70 | 70 | 67 | 67 | 627,000 | 63.16 |
| 2015-03-13 | 70 | 74 | 67 | 71 | 1,413,000 | 66.93 |
| 2015-03-12 | 65 | 73 | 64 | 72 | 3,008,000 | 67.87 |
| 2015-03-11 | 63 | 65 | 63 | 64 | 189,000 | 60.33 |
| 2015-03-10 | 66 | 66 | 64 | 64 | 259,000 | 60.33 |
| 2015-03-09 | 64 | 67 | 64 | 65 | 970,000 | 61.28 |
| 2015-03-06 | 70 | 71 | 63 | 64 | 2,857,000 | 60.33 |
| 2015-03-05 | 67 | 88 | 65 | 69 | 9,248,000 | 65.05 |
| 2015-03-04 | 61 | 67 | 60 | 67 | 948,000 | 63.16 |
| 2015-03-03 | 60 | 65 | 59 | 62 | 603,000 | 58.45 |
| 2015-03-02 | 64 | 65 | 61 | 61 | 445,000 | 57.51 |
| 2015-02-27 | 62 | 63 | 60 | 63 | 162,000 | 59.39 |
| 2015-02-26 | 60 | 62 | 58 | 62 | 234,000 | 58.45 |
| 2015-02-25 | 57 | 62 | 57 | 60 | 701,000 | 56.56 |
| 2015-02-24 | 57 | 58 | 57 | 57 | 57,000 | 53.73 |
| 2015-02-23 | 58 | 58 | 57 | 57 | 120,000 | 53.73 |
| 2015-02-20 | 59 | 59 | 57 | 57 | 83,000 | 53.73 |
| 2015-02-19 | 58 | 60 | 58 | 58 | 122,000 | 54.68 |
| 2015-02-18 | 56 | 58 | 56 | 57 | 98,000 | 53.73 |
| 2015-02-17 | 57 | 57 | 56 | 56 | 182,000 | 52.79 |
| 2015-02-16 | 59 | 60 | 57 | 57 | 250,000 | 53.73 |
| 2015-02-13 | 61 | 61 | 58 | 58 | 171,000 | 54.68 |
| 2015-02-12 | 58 | 61 | 57 | 61 | 242,000 | 57.51 |
| 2015-02-10 | 57 | 58 | 56 | 58 | 80,000 | 54.68 |
| 2015-02-09 | 58 | 58 | 55 | 57 | 321,000 | 53.73 |
| 2015-02-06 | 57 | 58 | 56 | 56 | 283,000 | 52.79 |
| 2015-02-05 | 54 | 58 | 54 | 57 | 518,000 | 53.73 |
| 2015-02-04 | 52 | 54 | 52 | 53 | 65,000 | 49.96 |
| 2015-02-03 | 54 | 55 | 51 | 52 | 327,000 | 49.02 |
| 2015-02-02 | 53 | 54 | 53 | 54 | 93,000 | 50.91 |
| 2015-01-30 | 54 | 54 | 52 | 52 | 138,000 | 49.02 |
| 2015-01-29 | 57 | 57 | 53 | 54 | 249,000 | 50.91 |
| 2015-01-28 | 57 | 57 | 54 | 56 | 597,000 | 52.79 |
| 2015-01-27 | 64 | 65 | 57 | 58 | 719,000 | 54.68 |
| 2015-01-26 | 55 | 63 | 54 | 62 | 1,465,000 | 58.45 |
| 2015-01-23 | 57 | 69 | 54 | 54 | 4,773,000 | 50.91 |
| 2015-01-22 | 50 | 57 | 49 | 55 | 722,000 | 51.85 |
| 2015-01-21 | 49 | 50 | 49 | 49 | 92,000 | 46.19 |
| 2015-01-20 | 49 | 50 | 49 | 49 | 43,000 | 46.19 |
| 2015-01-19 | 50 | 50 | 49 | 49 | 20,000 | 46.19 |
| 2015-01-16 | 49 | 50 | 49 | 50 | 30,000 | 47.14 |
| 2015-01-15 | 49 | 50 | 49 | 50 | 115,000 | 47.14 |
| 2015-01-14 | 51 | 51 | 49 | 49 | 175,000 | 46.19 |
| 2015-01-13 | 54 | 54 | 50 | 50 | 355,000 | 47.14 |
| 2015-01-09 | 51 | 55 | 51 | 54 | 579,000 | 50.91 |
| 2015-01-08 | 50 | 51 | 50 | 51 | 19,000 | 48.08 |
| 2015-01-07 | 50 | 51 | 50 | 50 | 11,000 | 47.14 |
| 2015-01-06 | 50 | 51 | 50 | 50 | 35,000 | 47.14 |
| 2015-01-05 | 48 | 50 | 48 | 50 | 77,000 | 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