3409 北日本紡績(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	96	96	92	93	33,000	132.86
2016-12-29	92	95	92	95	6,000	135.71
2016-12-28	94	95	92	92	7,000	131.43
2016-12-27	94	95	93	95	80,000	135.71
2016-12-26	95	97	95	95	76,000	135.71
2016-12-22	97	97	95	95	17,000	135.71
2016-12-21	94	98	94	97	133,000	138.57
2016-12-20	93	95	93	95	69,000	135.71
2016-12-19	91	93	91	93	55,000	132.86
2016-12-16	91	92	91	91	11,000	130
2016-12-15	92	92	90	92	32,000	131.43
2016-12-14	92	92	89	91	78,000	130
2016-12-13	91	92	90	92	46,000	131.43
2016-12-12	90	91	89	91	32,000	130
2016-12-09	90	90	89	90	38,000	128.57
2016-12-08	90	90	89	90	33,000	128.57
2016-12-07	90	90	90	90	16,000	128.57
2016-12-06	89	89	89	89	4,000	127.14
2016-12-05	87	89	87	88	6,000	125.71
2016-12-02	89	89	88	88	11,000	125.71
2016-12-01	90	90	88	89	33,000	127.14
2016-11-30	89	90	89	90	6,000	128.57
2016-11-29	89	90	88	89	40,000	127.14
2016-11-28	91	91	90	91	9,000	130
2016-11-25	92	92	90	90	33,000	128.57
2016-11-24	91	91	90	91	29,000	130
2016-11-22	92	92	90	91	9,000	130
2016-11-21	89	91	89	91	26,000	130
2016-11-18	90	91	89	90	8,000	128.57
2016-11-17	89	91	89	90	4,000	128.57
2016-11-16	91	91	90	91	19,000	130
2016-11-15	89	91	87	91	33,000	130
2016-11-14	86	89	86	89	24,000	127.14
2016-11-11	87	88	86	88	11,000	125.71
2016-11-10	87	88	85	86	39,000	122.86
2016-11-09	85	86	77	80	72,000	114.29
2016-11-08	86	88	86	86	41,000	122.86
2016-11-07	87	88	86	86	69,000	122.86
2016-11-04	88	88	87	88	28,000	125.71
2016-11-02	90	91	87	87	71,000	124.29
2016-11-01	89	89	87	89	32,000	127.14
2016-10-31	89	90	89	89	20,000	127.14
2016-10-28	89	91	89	89	31,000	127.14
2016-10-27	89	90	89	90	18,000	128.57
2016-10-26	88	89	88	89	41,000	127.14
2016-10-25	90	91	88	88	38,000	125.71
2016-10-24	85	94	85	91	235,000	130
2016-10-21	86	86	84	84	93,000	120
2016-10-20	90	90	87	87	55,000	124.29
2016-10-19	90	91	89	90	19,000	128.57
2016-10-18	88	90	88	90	22,000	128.57
2016-10-17	89	90	88	88	29,000	125.71
2016-10-14	88	90	88	89	53,000	127.14
2016-10-13	89	91	87	90	74,000	128.57
2016-10-12	92	92	90	90	73,000	128.57
2016-10-11	86	91	86	91	246,000	130
2016-10-07	88	88	86	87	55,000	124.29
2016-10-06	87	88	86	87	62,000	124.29
2016-10-05	82	87	82	87	164,000	124.29
2016-10-04	83	85	81	82	187,000	117.14
2016-10-03	77	89	77	80	840,000	114.29
2016-09-30	78	78	74	74	75,000	105.71
2016-09-29	76	81	76	77	131,000	110
2016-09-28	81	81	68	75	279,000	107.14
2016-09-27	83	85	81	83	78,000	118.57
2016-09-26	83	84	82	84	25,000	120
2016-09-23	81	84	81	83	29,000	118.57
2016-09-21	81	83	81	82	26,000	117.14
2016-09-20	79	81	79	81	42,000	115.71
2016-09-16	81	82	80	80	47,000	114.29
2016-09-15	83	83	79	81	158,000	115.71
2016-09-14	82	85	81	83	253,000	118.57
2016-09-13	79	83	79	82	218,000	117.14
2016-09-12	79	79	77	78	92,000	111.43
2016-09-09	80	80	79	80	136,000	114.29
2016-09-08	77	80	77	80	88,000	114.29
2016-09-07	76	77	75	77	98,000	110
2016-09-06	76	76	75	76	50,000	108.57
2016-09-05	72	77	70	75	151,000	107.14
2016-09-02	70	71	69	71	46,000	101.43
2016-09-01	72	73	69	70	70,000	100
2016-08-31	73	74	72	73	24,000	104.29
2016-08-30	73	73	72	73	9,000	104.29
2016-08-29	72	73	72	72	22,000	102.86
2016-08-26	74	74	72	73	32,000	104.29
2016-08-25	76	76	74	74	67,000	105.71
2016-08-24	73	76	73	76	109,000	108.57
2016-08-23	73	74	72	74	33,000	105.71
2016-08-22	73	74	73	73	55,000	104.29
2016-08-19	69	74	69	72	146,000	102.86
2016-08-18	70	70	69	70	55,000	100
2016-08-17	68	70	68	70	41,000	100
2016-08-16	68	69	67	68	35,000	97.14
2016-08-15	67	69	67	69	73,000	98.57
2016-08-12	68	68	67	68	22,000	97.14
2016-08-10	66	67	66	67	39,000	95.71
2016-08-09	66	67	65	66	28,000	94.29
2016-08-08	69	69	66	66	146,000	94.29
2016-08-05	64	70	64	70	134,000	100
2016-08-04	64	65	62	65	135,000	92.86
2016-08-03	67	67	63	65	198,000	92.86
2016-08-02	68	69	67	68	32,000	97.14
2016-08-01	68	69	67	69	52,000	98.57
2016-07-29	69	69	67	69	109,000	98.57
2016-07-28	71	71	68	69	172,000	98.57
2016-07-27	72	74	71	71	213,000	101.43
2016-07-26	72	78	71	73	469,000	104.29
2016-07-25	70	72	70	72	35,000	102.86
2016-07-22	70	71	70	71	26,000	101.43
2016-07-21	71	72	70	71	45,000	101.43
2016-07-20	71	72	70	72	54,000	102.86
2016-07-19	71	71	70	71	74,000	101.43
2016-07-15	75	75	70	70	250,000	100
2016-07-14	72	77	72	73	284,000	104.29
2016-07-13	71	72	71	72	66,000	102.86
2016-07-12	70	71	69	70	42,000	100
2016-07-11	69	70	69	70	22,000	100
2016-07-08	69	70	68	68	31,000	97.14
2016-07-07	69	70	68	69	35,000	98.57
2016-07-06	71	71	69	70	51,000	100
2016-07-05	72	72	70	71	12,000	101.43
2016-07-04	70	72	70	72	22,000	102.86
2016-07-01	72	72	70	71	31,000	101.43
2016-06-30	72	72	71	71	27,000	101.43
2016-06-29	71	72	71	71	11,000	101.43
2016-06-28	70	71	69	71	38,000	101.43
2016-06-27	68	71	67	71	63,000	101.43
2016-06-24	73	74	69	70	85,000	100
2016-06-23	73	74	72	74	57,000	105.71
2016-06-22	74	74	74	74	14,000	105.71
2016-06-21	74	75	74	75	17,000	107.14
2016-06-20	74	75	73	75	13,000	107.14
2016-06-17	72	74	72	73	53,000	104.29
2016-06-16	75	76	72	72	99,000	102.86
2016-06-15	73	76	73	76	68,000	108.57
2016-06-14	75	75	73	74	77,000	105.71
2016-06-13	75	76	73	76	136,000	108.57
2016-06-10	76	76	75	76	39,000	108.57
2016-06-09	75	76	75	76	37,000	108.57
2016-06-08	76	76	75	76	10,000	108.57
2016-06-07	74	76	74	75	11,000	107.14
2016-06-06	75	75	74	75	18,000	107.14
2016-06-03	76	76	75	75	20,000	107.14
2016-06-02	77	77	77	77	18,000	110
2016-06-01	78	78	77	77	91,000	110
2016-05-31	77	79	77	78	96,000	111.43
2016-05-30	77	77	76	77	17,000	110
2016-05-27	76	77	75	77	32,000	110
2016-05-26	76	77	75	77	26,000	110
2016-05-25	76	76	74	76	47,000	108.57
2016-05-24	75	76	75	76	25,000	108.57
2016-05-23	75	76	75	76	43,000	108.57
2016-05-20	75	77	75	76	75,000	108.57
2016-05-19	74	76	73	76	55,000	108.57
2016-05-18	76	76	74	75	90,000	107.14
2016-05-17	77	78	75	76	77,000	108.57
2016-05-16	78	78	77	77	55,000	110
2016-05-13	82	82	77	79	212,000	112.86
2016-05-12	81	81	79	80	99,000	114.29
2016-05-11	82	82	81	81	69,000	115.71
2016-05-10	82	84	81	84	359,000	120
2016-05-09	78	82	78	82	331,000	117.14
2016-05-06	78	79	77	78	92,000	111.43
2016-05-02	77	79	77	78	207,000	111.43
2016-04-28	83	83	79	79	435,000	112.86
2016-04-27	86	86	81	83	409,000	118.57
2016-04-26	94	95	85	85	1,660,000	121.43
2016-04-25	89	93	85	90	2,036,000	128.57
2016-04-22	119	127	91	94	11,927,000	134.29
2016-04-21	99	99	99	99	261,000	141.43
2016-04-20	69	70	68	69	41,000	98.57
2016-04-19	68	68	67	67	8,000	95.71
2016-04-18	69	69	66	66	52,000	94.29
2016-04-15	67	69	67	69	23,000	98.57
2016-04-14	70	71	67	69	123,000	98.57
2016-04-13	70	70	69	70	41,000	100
2016-04-12	71	71	70	71	16,000	101.43
2016-04-11	70	71	70	70	23,000	100
2016-04-08	64	75	64	71	283,000	101.43
2016-04-07	66	68	66	66	32,000	94.29
2016-04-06	65	67	65	67	14,000	95.71
2016-04-05	69	69	66	66	43,000	94.29
2016-04-04	70	71	70	70	20,000	100
2016-04-01	72	72	70	70	28,000	100
2016-03-31	73	73	72	72	10,000	102.86
2016-03-30	72	73	72	73	6,000	104.29
2016-03-29	73	73	72	73	17,000	104.29
2016-03-28	73	73	72	73	22,000	104.29
2016-03-25	74	74	72	73	48,000	104.29
2016-03-24	71	74	69	72	82,000	102.86
2016-03-23	71	71	70	70	13,000	100
2016-03-22	71	73	71	71	53,000	101.43
2016-03-18	72	72	70	71	27,000	101.43
2016-03-17	73	73	71	73	16,000	104.29
2016-03-16	72	74	72	73	46,000	104.29
2016-03-15	74	74	72	74	27,000	105.71
2016-03-14	73	74	72	74	13,000	105.71
2016-03-11	72	73	72	72	36,000	102.86
2016-03-10	71	71	71	71	11,000	101.43
2016-03-09	71	71	68	70	46,000	100
2016-03-08	71	72	71	72	16,000	102.86
2016-03-07	71	72	70	72	76,000	102.86
2016-03-04	71	73	71	73	30,000	104.29
2016-03-03	73	73	72	73	25,000	104.29
2016-03-02	74	74	72	73	22,000	104.29
2016-03-01	70	73	70	73	25,000	104.29
2016-02-29	72	72	72	72	7,000	102.86
2016-02-26	75	75	71	71	25,000	101.43
2016-02-25	72	74	72	74	33,000	105.71
2016-02-24	70	73	70	72	17,000	102.86
2016-02-23	71	74	70	72	55,000	102.86
2016-02-22	65	71	64	71	99,000	101.43
2016-02-19	64	66	64	66	27,000	94.29
2016-02-18	64	65	64	64	56,000	91.43
2016-02-17	65	65	63	63	104,000	90
2016-02-16	64	64	61	63	184,000	90
2016-02-15	61	64	58	64	83,000	91.43
2016-02-12	58	59	54	59	140,000	84.29
2016-02-10	64	64	61	62	80,000	88.57
2016-02-09	66	66	64	65	38,000	92.86
2016-02-08	66	69	65	68	63,000	97.14
2016-02-05	69	69	67	67	66,000	95.71
2016-02-04	69	71	69	70	35,000	100
2016-02-03	72	72	70	70	36,000	100
2016-02-02	74	74	72	73	21,000	104.29
2016-02-01	72	74	71	74	103,000	105.71
2016-01-29	72	72	69	71	78,000	101.43
2016-01-28	70	72	70	72	56,000	102.86
2016-01-27	70	71	70	70	27,000	100
2016-01-26	70	70	68	70	40,000	100
2016-01-25	67	71	67	71	95,000	101.43
2016-01-22	66	68	65	68	156,000	97.14
2016-01-21	65	68	64	65	204,000	92.86
2016-01-20	71	73	67	67	123,000	95.71
2016-01-19	69	70	69	70	22,000	100
2016-01-18	67	69	66	69	88,000	98.57
2016-01-15	72	72	70	70	85,000	100
2016-01-14	73	73	71	72	196,000	102.86
2016-01-13	74	77	74	76	71,000	108.57
2016-01-12	78	78	74	74	109,000	105.71
2016-01-08	78	79	77	79	74,000	112.86
2016-01-07	81	82	78	79	114,000	112.86
2016-01-06	85	85	82	82	83,000	117.14
2016-01-05	80	85	80	85	131,000	121.43
2016-01-04	78	81	78	79	48,000	112.86

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