3409 北日本紡績(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,051	1,088	1,040	1,074	6,000	153.43
2017-12-28	1,067	1,077	1,053	1,077	7,900	153.86
2017-12-27	1,016	1,069	1,016	1,065	10,000	152.14
2017-12-26	1,034	1,046	1,010	1,011	16,000	144.43
2017-12-25	1,054	1,054	1,034	1,034	12,500	147.71
2017-12-22	1,075	1,075	1,048	1,051	12,100	150.14
2017-12-21	1,060	1,080	1,060	1,075	1,800	153.57
2017-12-20	1,071	1,099	1,052	1,079	8,200	154.14
2017-12-19	1,101	1,112	1,071	1,075	11,100	153.57
2017-12-18	1,100	1,128	1,100	1,106	5,400	158
2017-12-15	1,113	1,134	1,080	1,099	13,600	157
2017-12-14	1,125	1,159	1,110	1,110	4,200	158.57
2017-12-13	1,159	1,177	1,135	1,147	11,000	163.86
2017-12-12	1,133	1,159	1,125	1,158	10,000	165.43
2017-12-11	1,122	1,156	1,110	1,123	23,100	160.43
2017-12-08	1,120	1,132	1,104	1,116	5,000	159.43
2017-12-07	1,126	1,143	1,119	1,125	5,000	160.71
2017-12-06	1,104	1,160	1,104	1,125	16,600	160.71
2017-12-05	1,250	1,250	1,088	1,115	77,400	159.29
2017-12-04	1,156	1,284	1,120	1,248	87,500	178.29
2017-12-01	1,323	1,323	1,143	1,185	145,600	169.29
2017-11-30	1,103	1,190	1,082	1,190	30,200	170
2017-11-29	1,160	1,160	1,099	1,100	22,200	157.14
2017-11-28	1,075	1,138	1,070	1,138	21,800	162.57
2017-11-27	1,070	1,082	1,058	1,058	7,200	151.14
2017-11-24	1,095	1,095	1,067	1,080	6,900	154.29
2017-11-22	1,107	1,122	1,092	1,099	17,000	157
2017-11-21	1,044	1,120	1,044	1,092	13,500	156
2017-11-20	1,037	1,039	1,018	1,035	2,700	147.86
2017-11-17	1,013	1,050	1,012	1,038	4,300	148.29
2017-11-16	997	1,029	993	1,015	8,700	145
2017-11-15	1,046	1,052	981	1,004	29,400	143.43
2017-11-13	1,043	1,071	1,038	1,068	10,500	152.57
2017-11-10	1,053	1,087	1,021	1,057	21,000	151
2017-11-09	1,167	1,167	1,068	1,071	35,600	153
2017-11-08	1,148	1,167	1,148	1,153	13,000	164.71
2017-11-07	1,201	1,205	1,140	1,161	29,000	165.86
2017-11-06	1,265	1,265	1,201	1,201	62,500	171.57
2017-11-02	1,189	1,220	1,169	1,218	23,800	174
2017-11-01	1,164	1,191	1,164	1,189	14,900	169.86
2017-10-31	1,178	1,184	1,168	1,170	5,500	167.14
2017-10-30	1,170	1,195	1,163	1,182	11,400	168.86
2017-10-27	1,169	1,176	1,155	1,165	11,900	166.43
2017-10-26	1,144	1,177	1,140	1,174	21,400	167.71
2017-10-25	1,162	1,168	1,140	1,146	19,400	163.71
2017-10-24	1,167	1,170	1,157	1,160	8,100	165.71
2017-10-23	1,189	1,189	1,154	1,158	24,400	165.43
2017-10-20	1,208	1,208	1,180	1,189	19,600	169.86
2017-10-19	1,185	1,239	1,170	1,226	45,600	175.14
2017-10-18	1,242	1,242	1,200	1,204	39,400	172
2017-10-17	1,280	1,280	1,250	1,255	28,200	179.29
2017-10-16	1,266	1,290	1,250	1,288	61,200	184
2017-10-13	1,311	1,311	1,280	1,285	25,000	183.57
2017-10-12	1,297	1,327	1,290	1,312	30,800	187.43
2017-10-11	1,361	1,361	1,290	1,325	54,600	189.29
2017-10-10	1,390	1,413	1,345	1,359	63,700	194.14
2017-10-06	1,438	1,476	1,360	1,362	107,400	194.57
2017-10-05	1,468	1,519	1,421	1,440	126,300	205.71
2017-10-04	1,402	1,459	1,386	1,459	63,300	208.43
2017-10-03	1,407	1,420	1,358	1,419	33,300	202.71
2017-10-02	1,450	1,450	1,400	1,416	29,100	202.29
2017-09-29	1,316	1,420	1,316	1,395	77,300	199.29
2017-09-28	1,404	1,404	1,300	1,316	82,000	188
2017-09-27	1,433	1,466	1,380	1,393	69,700	199
2017-09-26	154	155	148	150	522,000	214.29
2017-09-25	157	160	148	153	1,703,000	218.57
2017-09-22	144	163	143	149	5,889,000	212.86
2017-09-21	138	143	134	140	517,000	200
2017-09-20	137	144	135	138	1,109,000	197.14
2017-09-19	134	136	132	133	889,000	190
2017-09-15	159	159	136	139	2,558,000	198.57
2017-09-14	132	164	130	144	5,124,000	205.71
2017-09-13	130	134	127	132	750,000	188.57
2017-09-12	134	134	126	130	1,193,000	185.71
2017-09-11	139	140	132	134	1,237,000	191.43
2017-09-08	141	153	135	140	4,803,000	200
2017-09-07	130	140	125	133	2,511,000	190
2017-09-06	155	183	129	133	16,686,000	190
2017-09-05	121	140	120	135	3,001,000	192.86
2017-09-04	120	122	119	121	325,000	172.86
2017-09-01	119	119	118	118	66,000	168.57
2017-08-31	119	119	117	119	87,000	170
2017-08-30	120	120	117	117	120,000	167.14
2017-08-29	122	127	119	120	670,000	171.43
2017-08-28	120	120	114	117	194,000	167.14
2017-08-25	121	122	120	120	46,000	171.43
2017-08-24	121	122	120	120	51,000	171.43
2017-08-23	124	124	122	122	45,000	174.29
2017-08-22	122	123	120	123	65,000	175.71
2017-08-21	121	124	121	122	359,000	174.29
2017-08-18	119	124	119	122	479,000	174.29
2017-08-17	121	121	116	118	254,000	168.57
2017-08-16	120	121	120	120	28,000	171.43
2017-08-15	126	126	117	120	534,000	171.43
2017-08-14	127	133	124	129	873,000	184.29
2017-08-10	123	127	121	123	698,000	175.71
2017-08-09	121	126	120	122	675,000	174.29
2017-08-08	119	125	119	121	511,000	172.86
2017-08-07	120	120	117	119	88,000	170
2017-08-04	118	120	117	118	48,000	168.57
2017-08-03	116	119	116	119	80,000	170
2017-08-02	116	118	116	118	30,000	168.57
2017-08-01	117	118	115	116	86,000	165.71
2017-07-31	119	120	116	116	88,000	165.71
2017-07-28	119	119	117	117	151,000	167.14
2017-07-27	121	123	119	119	369,000	170
2017-07-26	117	122	117	119	390,000	170
2017-07-25	116	118	115	116	60,000	165.71
2017-07-24	115	117	113	117	82,000	167.14
2017-07-21	118	118	115	115	70,000	164.29
2017-07-20	111	119	110	118	366,000	168.57
2017-07-19	112	112	108	112	164,000	160
2017-07-18	113	113	111	111	44,000	158.57
2017-07-14	111	115	110	112	174,000	160
2017-07-13	113	114	111	111	110,000	158.57
2017-07-12	113	114	111	114	167,000	162.86
2017-07-11	115	116	113	114	151,000	162.86
2017-07-10	117	118	115	117	103,000	167.14
2017-07-07	118	118	115	117	173,000	167.14
2017-07-06	116	120	115	116	372,000	165.71
2017-07-05	117	134	114	118	2,481,000	168.57
2017-07-04	112	120	112	119	778,000	170
2017-07-03	110	112	108	112	136,000	160
2017-06-30	110	112	107	108	302,000	154.29
2017-06-29	105	137	105	112	2,928,000	160
2017-06-28	106	106	103	104	88,000	148.57
2017-06-27	103	107	102	106	95,000	151.43
2017-06-26	102	104	102	103	55,000	147.14
2017-06-23	104	106	102	103	127,000	147.14
2017-06-22	106	106	103	105	123,000	150
2017-06-21	101	108	101	105	303,000	150
2017-06-20	100	102	100	101	63,000	144.29
2017-06-19	99	100	99	100	36,000	142.86
2017-06-16	99	100	98	98	50,000	140
2017-06-15	100	100	99	99	61,000	141.43
2017-06-14	100	100	98	100	36,000	142.86
2017-06-13	100	100	98	99	23,000	141.43
2017-06-12	98	101	98	100	81,000	142.86
2017-06-09	99	100	97	98	109,000	140
2017-06-08	100	100	98	99	52,000	141.43
2017-06-07	101	101	99	99	108,000	141.43
2017-06-06	102	103	100	101	69,000	144.29
2017-06-05	103	104	102	103	56,000	147.14
2017-06-02	103	104	102	104	39,000	148.57
2017-06-01	101	103	101	103	44,000	147.14
2017-05-31	102	102	101	101	27,000	144.29
2017-05-30	103	104	101	101	110,000	144.29
2017-05-29	104	105	102	103	80,000	147.14
2017-05-26	105	105	103	103	61,000	147.14
2017-05-25	106	106	104	104	59,000	148.57
2017-05-24	105	105	104	105	34,000	150
2017-05-23	104	105	103	104	31,000	148.57
2017-05-22	106	106	104	104	53,000	148.57
2017-05-19	107	107	105	106	22,000	151.43
2017-05-18	103	107	103	106	139,000	151.43
2017-05-17	106	107	103	103	145,000	147.14
2017-05-16	110	110	106	106	119,000	151.43
2017-05-15	114	117	109	111	361,000	158.57
2017-05-12	108	113	107	113	304,000	161.43
2017-05-11	105	110	105	108	323,000	154.29
2017-05-10	101	104	101	104	254,000	148.57
2017-05-09	100	101	99	100	247,000	142.86
2017-05-08	102	102	99	100	138,000	142.86
2017-05-02	104	104	101	101	270,000	144.29
2017-05-01	105	107	103	104	186,000	148.57
2017-04-28	105	107	103	104	235,000	148.57
2017-04-27	105	106	104	105	159,000	150
2017-04-26	107	107	104	105	264,000	150
2017-04-25	113	113	108	108	445,000	154.29
2017-04-24	113	118	112	115	1,030,000	164.29
2017-04-21	109	109	107	107	181,000	152.86
2017-04-20	114	114	107	110	521,000	157.14
2017-04-19	113	115	112	113	196,000	161.43
2017-04-18	115	115	112	113	386,000	161.43
2017-04-17	119	122	112	113	734,000	161.43
2017-04-14	124	132	117	117	1,562,000	167.14
2017-04-13	123	140	116	119	5,536,000	170
2017-04-12	124	164	123	148	11,624,000	211.43
2017-04-11	110	126	109	120	2,267,000	171.43
2017-04-10	107	118	104	107	784,000	152.86
2017-04-07	112	117	104	109	1,308,000	155.71
2017-04-06	100	127	99	112	5,237,000	160
2017-04-05	97	99	97	99	27,000	141.43
2017-04-04	100	101	96	97	47,000	138.57
2017-04-03	100	102	100	101	56,000	144.29
2017-03-31	102	102	101	102	19,000	145.71
2017-03-30	105	105	101	102	159,000	145.71
2017-03-29	113	113	106	106	120,000	151.43
2017-03-28	114	119	112	113	188,000	161.43
2017-03-27	119	122	117	118	272,000	168.57
2017-03-24	112	118	110	118	449,000	168.57
2017-03-23	107	110	107	110	109,000	157.14
2017-03-22	106	108	105	106	166,000	151.43
2017-03-21	106	107	105	105	99,000	150
2017-03-17	108	108	106	107	79,000	152.86
2017-03-16	106	108	105	107	137,000	152.86
2017-03-15	105	110	103	107	323,000	152.86
2017-03-14	103	104	101	104	64,000	148.57
2017-03-13	101	103	101	102	41,000	145.71
2017-03-10	100	102	100	101	34,000	144.29
2017-03-09	101	102	100	101	65,000	144.29
2017-03-08	99	101	99	101	107,000	144.29
2017-03-07	100	100	99	99	49,000	141.43
2017-03-06	98	100	98	100	48,000	142.86
2017-03-03	99	100	99	99	67,000	141.43
2017-03-02	99	100	96	100	124,000	142.86
2017-03-01	96	100	95	99	114,000	141.43
2017-02-28	94	97	94	95	67,000	135.71
2017-02-27	93	95	92	95	87,000	135.71
2017-02-24	94	94	92	93	44,000	132.86
2017-02-23	95	95	92	93	75,000	132.86
2017-02-22	96	96	94	94	82,000	134.29
2017-02-21	96	96	94	95	64,000	135.71
2017-02-20	96	96	93	95	227,000	135.71
2017-02-17	93	112	93	98	3,892,000	140
2017-02-16	88	89	88	89	14,000	127.14
2017-02-15	90	90	87	87	22,000	124.29
2017-02-14	90	90	89	89	19,000	127.14
2017-02-13	90	91	90	91	26,000	130
2017-02-10	91	92	91	91	17,000	130
2017-02-09	92	93	92	93	33,000	132.86
2017-02-08	90	92	90	92	20,000	131.43
2017-02-07	91	92	90	90	19,000	128.57
2017-02-06	91	93	90	91	26,000	130
2017-02-03	90	92	89	92	33,000	131.43
2017-02-02	91	91	89	90	16,000	128.57
2017-02-01	91	92	90	90	13,000	128.57
2017-01-31	91	92	91	92	15,000	131.43
2017-01-30	93	93	91	93	45,000	132.86
2017-01-27	92	93	91	92	9,000	131.43
2017-01-26	92	93	90	93	16,000	132.86
2017-01-25	93	93	92	92	22,000	131.43
2017-01-24	93	94	92	93	21,000	132.86
2017-01-23	93	95	93	95	8,000	135.71
2017-01-20	95	95	95	95	6,000	135.71
2017-01-19	96	96	95	96	14,000	137.14
2017-01-18	91	101	91	96	380,000	137.14
2017-01-17	95	95	90	90	38,000	128.57
2017-01-16	94	94	92	93	19,000	132.86
2017-01-13	93	94	93	93	27,000	132.86
2017-01-12	94	94	93	94	12,000	134.29
2017-01-11	93	94	92	93	16,000	132.86
2017-01-10	95	96	93	93	45,000	132.86
2017-01-06	93	95	92	94	53,000	134.29
2017-01-05	92	95	92	95	21,000	135.71
2017-01-04	92	94	92	93	14,000	132.86

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