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 | 87.67 |
| 2016-12-29 | 92 | 95 | 92 | 95 | 6,000 | 89.56 |
| 2016-12-28 | 94 | 95 | 92 | 92 | 7,000 | 86.73 |
| 2016-12-27 | 94 | 95 | 93 | 95 | 80,000 | 89.56 |
| 2016-12-26 | 95 | 97 | 95 | 95 | 76,000 | 89.56 |
| 2016-12-22 | 97 | 97 | 95 | 95 | 17,000 | 89.56 |
| 2016-12-21 | 94 | 98 | 94 | 97 | 133,000 | 91.44 |
| 2016-12-20 | 93 | 95 | 93 | 95 | 69,000 | 89.56 |
| 2016-12-19 | 91 | 93 | 91 | 93 | 55,000 | 87.67 |
| 2016-12-16 | 91 | 92 | 91 | 91 | 11,000 | 85.79 |
| 2016-12-15 | 92 | 92 | 90 | 92 | 32,000 | 86.73 |
| 2016-12-14 | 92 | 92 | 89 | 91 | 78,000 | 85.79 |
| 2016-12-13 | 91 | 92 | 90 | 92 | 46,000 | 86.73 |
| 2016-12-12 | 90 | 91 | 89 | 91 | 32,000 | 85.79 |
| 2016-12-09 | 90 | 90 | 89 | 90 | 38,000 | 84.84 |
| 2016-12-08 | 90 | 90 | 89 | 90 | 33,000 | 84.84 |
| 2016-12-07 | 90 | 90 | 90 | 90 | 16,000 | 84.84 |
| 2016-12-06 | 89 | 89 | 89 | 89 | 4,000 | 83.90 |
| 2016-12-05 | 87 | 89 | 87 | 88 | 6,000 | 82.96 |
| 2016-12-02 | 89 | 89 | 88 | 88 | 11,000 | 82.96 |
| 2016-12-01 | 90 | 90 | 88 | 89 | 33,000 | 83.90 |
| 2016-11-30 | 89 | 90 | 89 | 90 | 6,000 | 84.84 |
| 2016-11-29 | 89 | 90 | 88 | 89 | 40,000 | 83.90 |
| 2016-11-28 | 91 | 91 | 90 | 91 | 9,000 | 85.79 |
| 2016-11-25 | 92 | 92 | 90 | 90 | 33,000 | 84.84 |
| 2016-11-24 | 91 | 91 | 90 | 91 | 29,000 | 85.79 |
| 2016-11-22 | 92 | 92 | 90 | 91 | 9,000 | 85.79 |
| 2016-11-21 | 89 | 91 | 89 | 91 | 26,000 | 85.79 |
| 2016-11-18 | 90 | 91 | 89 | 90 | 8,000 | 84.84 |
| 2016-11-17 | 89 | 91 | 89 | 90 | 4,000 | 84.84 |
| 2016-11-16 | 91 | 91 | 90 | 91 | 19,000 | 85.79 |
| 2016-11-15 | 89 | 91 | 87 | 91 | 33,000 | 85.79 |
| 2016-11-14 | 86 | 89 | 86 | 89 | 24,000 | 83.90 |
| 2016-11-11 | 87 | 88 | 86 | 88 | 11,000 | 82.96 |
| 2016-11-10 | 87 | 88 | 85 | 86 | 39,000 | 81.07 |
| 2016-11-09 | 85 | 86 | 77 | 80 | 72,000 | 75.42 |
| 2016-11-08 | 86 | 88 | 86 | 86 | 41,000 | 81.07 |
| 2016-11-07 | 87 | 88 | 86 | 86 | 69,000 | 81.07 |
| 2016-11-04 | 88 | 88 | 87 | 88 | 28,000 | 82.96 |
| 2016-11-02 | 90 | 91 | 87 | 87 | 71,000 | 82.02 |
| 2016-11-01 | 89 | 89 | 87 | 89 | 32,000 | 83.90 |
| 2016-10-31 | 89 | 90 | 89 | 89 | 20,000 | 83.90 |
| 2016-10-28 | 89 | 91 | 89 | 89 | 31,000 | 83.90 |
| 2016-10-27 | 89 | 90 | 89 | 90 | 18,000 | 84.84 |
| 2016-10-26 | 88 | 89 | 88 | 89 | 41,000 | 83.90 |
| 2016-10-25 | 90 | 91 | 88 | 88 | 38,000 | 82.96 |
| 2016-10-24 | 85 | 94 | 85 | 91 | 235,000 | 85.79 |
| 2016-10-21 | 86 | 86 | 84 | 84 | 93,000 | 79.19 |
| 2016-10-20 | 90 | 90 | 87 | 87 | 55,000 | 82.02 |
| 2016-10-19 | 90 | 91 | 89 | 90 | 19,000 | 84.84 |
| 2016-10-18 | 88 | 90 | 88 | 90 | 22,000 | 84.84 |
| 2016-10-17 | 89 | 90 | 88 | 88 | 29,000 | 82.96 |
| 2016-10-14 | 88 | 90 | 88 | 89 | 53,000 | 83.90 |
| 2016-10-13 | 89 | 91 | 87 | 90 | 74,000 | 84.84 |
| 2016-10-12 | 92 | 92 | 90 | 90 | 73,000 | 84.84 |
| 2016-10-11 | 86 | 91 | 86 | 91 | 246,000 | 85.79 |
| 2016-10-07 | 88 | 88 | 86 | 87 | 55,000 | 82.02 |
| 2016-10-06 | 87 | 88 | 86 | 87 | 62,000 | 82.02 |
| 2016-10-05 | 82 | 87 | 82 | 87 | 164,000 | 82.02 |
| 2016-10-04 | 83 | 85 | 81 | 82 | 187,000 | 77.30 |
| 2016-10-03 | 77 | 89 | 77 | 80 | 840,000 | 75.42 |
| 2016-09-30 | 78 | 78 | 74 | 74 | 75,000 | 69.76 |
| 2016-09-29 | 76 | 81 | 76 | 77 | 131,000 | 72.59 |
| 2016-09-28 | 81 | 81 | 68 | 75 | 279,000 | 70.70 |
| 2016-09-27 | 83 | 85 | 81 | 83 | 78,000 | 78.24 |
| 2016-09-26 | 83 | 84 | 82 | 84 | 25,000 | 79.19 |
| 2016-09-23 | 81 | 84 | 81 | 83 | 29,000 | 78.24 |
| 2016-09-21 | 81 | 83 | 81 | 82 | 26,000 | 77.30 |
| 2016-09-20 | 79 | 81 | 79 | 81 | 42,000 | 76.36 |
| 2016-09-16 | 81 | 82 | 80 | 80 | 47,000 | 75.42 |
| 2016-09-15 | 83 | 83 | 79 | 81 | 158,000 | 76.36 |
| 2016-09-14 | 82 | 85 | 81 | 83 | 253,000 | 78.24 |
| 2016-09-13 | 79 | 83 | 79 | 82 | 218,000 | 77.30 |
| 2016-09-12 | 79 | 79 | 77 | 78 | 92,000 | 73.53 |
| 2016-09-09 | 80 | 80 | 79 | 80 | 136,000 | 75.42 |
| 2016-09-08 | 77 | 80 | 77 | 80 | 88,000 | 75.42 |
| 2016-09-07 | 76 | 77 | 75 | 77 | 98,000 | 72.59 |
| 2016-09-06 | 76 | 76 | 75 | 76 | 50,000 | 71.65 |
| 2016-09-05 | 72 | 77 | 70 | 75 | 151,000 | 70.70 |
| 2016-09-02 | 70 | 71 | 69 | 71 | 46,000 | 66.93 |
| 2016-09-01 | 72 | 73 | 69 | 70 | 70,000 | 65.99 |
| 2016-08-31 | 73 | 74 | 72 | 73 | 24,000 | 68.82 |
| 2016-08-30 | 73 | 73 | 72 | 73 | 9,000 | 68.82 |
| 2016-08-29 | 72 | 73 | 72 | 72 | 22,000 | 67.87 |
| 2016-08-26 | 74 | 74 | 72 | 73 | 32,000 | 68.82 |
| 2016-08-25 | 76 | 76 | 74 | 74 | 67,000 | 69.76 |
| 2016-08-24 | 73 | 76 | 73 | 76 | 109,000 | 71.65 |
| 2016-08-23 | 73 | 74 | 72 | 74 | 33,000 | 69.76 |
| 2016-08-22 | 73 | 74 | 73 | 73 | 55,000 | 68.82 |
| 2016-08-19 | 69 | 74 | 69 | 72 | 146,000 | 67.87 |
| 2016-08-18 | 70 | 70 | 69 | 70 | 55,000 | 65.99 |
| 2016-08-17 | 68 | 70 | 68 | 70 | 41,000 | 65.99 |
| 2016-08-16 | 68 | 69 | 67 | 68 | 35,000 | 64.10 |
| 2016-08-15 | 67 | 69 | 67 | 69 | 73,000 | 65.05 |
| 2016-08-12 | 68 | 68 | 67 | 68 | 22,000 | 64.10 |
| 2016-08-10 | 66 | 67 | 66 | 67 | 39,000 | 63.16 |
| 2016-08-09 | 66 | 67 | 65 | 66 | 28,000 | 62.22 |
| 2016-08-08 | 69 | 69 | 66 | 66 | 146,000 | 62.22 |
| 2016-08-05 | 64 | 70 | 64 | 70 | 134,000 | 65.99 |
| 2016-08-04 | 64 | 65 | 62 | 65 | 135,000 | 61.28 |
| 2016-08-03 | 67 | 67 | 63 | 65 | 198,000 | 61.28 |
| 2016-08-02 | 68 | 69 | 67 | 68 | 32,000 | 64.10 |
| 2016-08-01 | 68 | 69 | 67 | 69 | 52,000 | 65.05 |
| 2016-07-29 | 69 | 69 | 67 | 69 | 109,000 | 65.05 |
| 2016-07-28 | 71 | 71 | 68 | 69 | 172,000 | 65.05 |
| 2016-07-27 | 72 | 74 | 71 | 71 | 213,000 | 66.93 |
| 2016-07-26 | 72 | 78 | 71 | 73 | 469,000 | 68.82 |
| 2016-07-25 | 70 | 72 | 70 | 72 | 35,000 | 67.87 |
| 2016-07-22 | 70 | 71 | 70 | 71 | 26,000 | 66.93 |
| 2016-07-21 | 71 | 72 | 70 | 71 | 45,000 | 66.93 |
| 2016-07-20 | 71 | 72 | 70 | 72 | 54,000 | 67.87 |
| 2016-07-19 | 71 | 71 | 70 | 71 | 74,000 | 66.93 |
| 2016-07-15 | 75 | 75 | 70 | 70 | 250,000 | 65.99 |
| 2016-07-14 | 72 | 77 | 72 | 73 | 284,000 | 68.82 |
| 2016-07-13 | 71 | 72 | 71 | 72 | 66,000 | 67.87 |
| 2016-07-12 | 70 | 71 | 69 | 70 | 42,000 | 65.99 |
| 2016-07-11 | 69 | 70 | 69 | 70 | 22,000 | 65.99 |
| 2016-07-08 | 69 | 70 | 68 | 68 | 31,000 | 64.10 |
| 2016-07-07 | 69 | 70 | 68 | 69 | 35,000 | 65.05 |
| 2016-07-06 | 71 | 71 | 69 | 70 | 51,000 | 65.99 |
| 2016-07-05 | 72 | 72 | 70 | 71 | 12,000 | 66.93 |
| 2016-07-04 | 70 | 72 | 70 | 72 | 22,000 | 67.87 |
| 2016-07-01 | 72 | 72 | 70 | 71 | 31,000 | 66.93 |
| 2016-06-30 | 72 | 72 | 71 | 71 | 27,000 | 66.93 |
| 2016-06-29 | 71 | 72 | 71 | 71 | 11,000 | 66.93 |
| 2016-06-28 | 70 | 71 | 69 | 71 | 38,000 | 66.93 |
| 2016-06-27 | 68 | 71 | 67 | 71 | 63,000 | 66.93 |
| 2016-06-24 | 73 | 74 | 69 | 70 | 85,000 | 65.99 |
| 2016-06-23 | 73 | 74 | 72 | 74 | 57,000 | 69.76 |
| 2016-06-22 | 74 | 74 | 74 | 74 | 14,000 | 69.76 |
| 2016-06-21 | 74 | 75 | 74 | 75 | 17,000 | 70.70 |
| 2016-06-20 | 74 | 75 | 73 | 75 | 13,000 | 70.70 |
| 2016-06-17 | 72 | 74 | 72 | 73 | 53,000 | 68.82 |
| 2016-06-16 | 75 | 76 | 72 | 72 | 99,000 | 67.87 |
| 2016-06-15 | 73 | 76 | 73 | 76 | 68,000 | 71.65 |
| 2016-06-14 | 75 | 75 | 73 | 74 | 77,000 | 69.76 |
| 2016-06-13 | 75 | 76 | 73 | 76 | 136,000 | 71.65 |
| 2016-06-10 | 76 | 76 | 75 | 76 | 39,000 | 71.65 |
| 2016-06-09 | 75 | 76 | 75 | 76 | 37,000 | 71.65 |
| 2016-06-08 | 76 | 76 | 75 | 76 | 10,000 | 71.65 |
| 2016-06-07 | 74 | 76 | 74 | 75 | 11,000 | 70.70 |
| 2016-06-06 | 75 | 75 | 74 | 75 | 18,000 | 70.70 |
| 2016-06-03 | 76 | 76 | 75 | 75 | 20,000 | 70.70 |
| 2016-06-02 | 77 | 77 | 77 | 77 | 18,000 | 72.59 |
| 2016-06-01 | 78 | 78 | 77 | 77 | 91,000 | 72.59 |
| 2016-05-31 | 77 | 79 | 77 | 78 | 96,000 | 73.53 |
| 2016-05-30 | 77 | 77 | 76 | 77 | 17,000 | 72.59 |
| 2016-05-27 | 76 | 77 | 75 | 77 | 32,000 | 72.59 |
| 2016-05-26 | 76 | 77 | 75 | 77 | 26,000 | 72.59 |
| 2016-05-25 | 76 | 76 | 74 | 76 | 47,000 | 71.65 |
| 2016-05-24 | 75 | 76 | 75 | 76 | 25,000 | 71.65 |
| 2016-05-23 | 75 | 76 | 75 | 76 | 43,000 | 71.65 |
| 2016-05-20 | 75 | 77 | 75 | 76 | 75,000 | 71.65 |
| 2016-05-19 | 74 | 76 | 73 | 76 | 55,000 | 71.65 |
| 2016-05-18 | 76 | 76 | 74 | 75 | 90,000 | 70.70 |
| 2016-05-17 | 77 | 78 | 75 | 76 | 77,000 | 71.65 |
| 2016-05-16 | 78 | 78 | 77 | 77 | 55,000 | 72.59 |
| 2016-05-13 | 82 | 82 | 77 | 79 | 212,000 | 74.47 |
| 2016-05-12 | 81 | 81 | 79 | 80 | 99,000 | 75.42 |
| 2016-05-11 | 82 | 82 | 81 | 81 | 69,000 | 76.36 |
| 2016-05-10 | 82 | 84 | 81 | 84 | 359,000 | 79.19 |
| 2016-05-09 | 78 | 82 | 78 | 82 | 331,000 | 77.30 |
| 2016-05-06 | 78 | 79 | 77 | 78 | 92,000 | 73.53 |
| 2016-05-02 | 77 | 79 | 77 | 78 | 207,000 | 73.53 |
| 2016-04-28 | 83 | 83 | 79 | 79 | 435,000 | 74.47 |
| 2016-04-27 | 86 | 86 | 81 | 83 | 409,000 | 78.24 |
| 2016-04-26 | 94 | 95 | 85 | 85 | 1,660,000 | 80.13 |
| 2016-04-25 | 89 | 93 | 85 | 90 | 2,036,000 | 84.84 |
| 2016-04-22 | 119 | 127 | 91 | 94 | 11,927,000 | 88.61 |
| 2016-04-21 | 99 | 99 | 99 | 99 | 261,000 | 93.33 |
| 2016-04-20 | 69 | 70 | 68 | 69 | 41,000 | 65.05 |
| 2016-04-19 | 68 | 68 | 67 | 67 | 8,000 | 63.16 |
| 2016-04-18 | 69 | 69 | 66 | 66 | 52,000 | 62.22 |
| 2016-04-15 | 67 | 69 | 67 | 69 | 23,000 | 65.05 |
| 2016-04-14 | 70 | 71 | 67 | 69 | 123,000 | 65.05 |
| 2016-04-13 | 70 | 70 | 69 | 70 | 41,000 | 65.99 |
| 2016-04-12 | 71 | 71 | 70 | 71 | 16,000 | 66.93 |
| 2016-04-11 | 70 | 71 | 70 | 70 | 23,000 | 65.99 |
| 2016-04-08 | 64 | 75 | 64 | 71 | 283,000 | 66.93 |
| 2016-04-07 | 66 | 68 | 66 | 66 | 32,000 | 62.22 |
| 2016-04-06 | 65 | 67 | 65 | 67 | 14,000 | 63.16 |
| 2016-04-05 | 69 | 69 | 66 | 66 | 43,000 | 62.22 |
| 2016-04-04 | 70 | 71 | 70 | 70 | 20,000 | 65.99 |
| 2016-04-01 | 72 | 72 | 70 | 70 | 28,000 | 65.99 |
| 2016-03-31 | 73 | 73 | 72 | 72 | 10,000 | 67.87 |
| 2016-03-30 | 72 | 73 | 72 | 73 | 6,000 | 68.82 |
| 2016-03-29 | 73 | 73 | 72 | 73 | 17,000 | 68.82 |
| 2016-03-28 | 73 | 73 | 72 | 73 | 22,000 | 68.82 |
| 2016-03-25 | 74 | 74 | 72 | 73 | 48,000 | 68.82 |
| 2016-03-24 | 71 | 74 | 69 | 72 | 82,000 | 67.87 |
| 2016-03-23 | 71 | 71 | 70 | 70 | 13,000 | 65.99 |
| 2016-03-22 | 71 | 73 | 71 | 71 | 53,000 | 66.93 |
| 2016-03-18 | 72 | 72 | 70 | 71 | 27,000 | 66.93 |
| 2016-03-17 | 73 | 73 | 71 | 73 | 16,000 | 68.82 |
| 2016-03-16 | 72 | 74 | 72 | 73 | 46,000 | 68.82 |
| 2016-03-15 | 74 | 74 | 72 | 74 | 27,000 | 69.76 |
| 2016-03-14 | 73 | 74 | 72 | 74 | 13,000 | 69.76 |
| 2016-03-11 | 72 | 73 | 72 | 72 | 36,000 | 67.87 |
| 2016-03-10 | 71 | 71 | 71 | 71 | 11,000 | 66.93 |
| 2016-03-09 | 71 | 71 | 68 | 70 | 46,000 | 65.99 |
| 2016-03-08 | 71 | 72 | 71 | 72 | 16,000 | 67.87 |
| 2016-03-07 | 71 | 72 | 70 | 72 | 76,000 | 67.87 |
| 2016-03-04 | 71 | 73 | 71 | 73 | 30,000 | 68.82 |
| 2016-03-03 | 73 | 73 | 72 | 73 | 25,000 | 68.82 |
| 2016-03-02 | 74 | 74 | 72 | 73 | 22,000 | 68.82 |
| 2016-03-01 | 70 | 73 | 70 | 73 | 25,000 | 68.82 |
| 2016-02-29 | 72 | 72 | 72 | 72 | 7,000 | 67.87 |
| 2016-02-26 | 75 | 75 | 71 | 71 | 25,000 | 66.93 |
| 2016-02-25 | 72 | 74 | 72 | 74 | 33,000 | 69.76 |
| 2016-02-24 | 70 | 73 | 70 | 72 | 17,000 | 67.87 |
| 2016-02-23 | 71 | 74 | 70 | 72 | 55,000 | 67.87 |
| 2016-02-22 | 65 | 71 | 64 | 71 | 99,000 | 66.93 |
| 2016-02-19 | 64 | 66 | 64 | 66 | 27,000 | 62.22 |
| 2016-02-18 | 64 | 65 | 64 | 64 | 56,000 | 60.33 |
| 2016-02-17 | 65 | 65 | 63 | 63 | 104,000 | 59.39 |
| 2016-02-16 | 64 | 64 | 61 | 63 | 184,000 | 59.39 |
| 2016-02-15 | 61 | 64 | 58 | 64 | 83,000 | 60.33 |
| 2016-02-12 | 58 | 59 | 54 | 59 | 140,000 | 55.62 |
| 2016-02-10 | 64 | 64 | 61 | 62 | 80,000 | 58.45 |
| 2016-02-09 | 66 | 66 | 64 | 65 | 38,000 | 61.28 |
| 2016-02-08 | 66 | 69 | 65 | 68 | 63,000 | 64.10 |
| 2016-02-05 | 69 | 69 | 67 | 67 | 66,000 | 63.16 |
| 2016-02-04 | 69 | 71 | 69 | 70 | 35,000 | 65.99 |
| 2016-02-03 | 72 | 72 | 70 | 70 | 36,000 | 65.99 |
| 2016-02-02 | 74 | 74 | 72 | 73 | 21,000 | 68.82 |
| 2016-02-01 | 72 | 74 | 71 | 74 | 103,000 | 69.76 |
| 2016-01-29 | 72 | 72 | 69 | 71 | 78,000 | 66.93 |
| 2016-01-28 | 70 | 72 | 70 | 72 | 56,000 | 67.87 |
| 2016-01-27 | 70 | 71 | 70 | 70 | 27,000 | 65.99 |
| 2016-01-26 | 70 | 70 | 68 | 70 | 40,000 | 65.99 |
| 2016-01-25 | 67 | 71 | 67 | 71 | 95,000 | 66.93 |
| 2016-01-22 | 66 | 68 | 65 | 68 | 156,000 | 64.10 |
| 2016-01-21 | 65 | 68 | 64 | 65 | 204,000 | 61.28 |
| 2016-01-20 | 71 | 73 | 67 | 67 | 123,000 | 63.16 |
| 2016-01-19 | 69 | 70 | 69 | 70 | 22,000 | 65.99 |
| 2016-01-18 | 67 | 69 | 66 | 69 | 88,000 | 65.05 |
| 2016-01-15 | 72 | 72 | 70 | 70 | 85,000 | 65.99 |
| 2016-01-14 | 73 | 73 | 71 | 72 | 196,000 | 67.87 |
| 2016-01-13 | 74 | 77 | 74 | 76 | 71,000 | 71.65 |
| 2016-01-12 | 78 | 78 | 74 | 74 | 109,000 | 69.76 |
| 2016-01-08 | 78 | 79 | 77 | 79 | 74,000 | 74.47 |
| 2016-01-07 | 81 | 82 | 78 | 79 | 114,000 | 74.47 |
| 2016-01-06 | 85 | 85 | 82 | 82 | 83,000 | 77.30 |
| 2016-01-05 | 80 | 85 | 80 | 85 | 131,000 | 80.13 |
| 2016-01-04 | 78 | 81 | 78 | 79 | 48,000 | 74.47 |
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