北日本紡績(3409)の株価時系列情報
北日本紡績(3409)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 98 | 98 | 95 | 96 | 381,400 |
| 2024/07/25 | 102 | 110 | 98 | 98 | 2,176,400 |
| 2024/07/24 | 96 | 99 | 96 | 97 | 208,200 |
| 2024/07/23 | 98 | 98 | 96 | 97 | 246,100 |
| 2024/07/22 | 100 | 100 | 97 | 97 | 478,500 |
| 2024/07/19 | 122 | 128 | 99 | 101 | 8,226,000 |
| 2024/07/18 | 99 | 99 | 97 | 98 | 21,200 |
| 2024/07/17 | 98 | 99 | 98 | 98 | 27,200 |
| 2024/07/16 | 98 | 99 | 97 | 98 | 74,700 |
| 2024/07/12 | 107 | 112 | 98 | 99 | 1,129,600 |
| 2024/07/11 | 99 | 99 | 98 | 98 | 10,000 |
| 2024/07/10 | 98 | 99 | 97 | 98 | 17,100 |
| 2024/07/09 | 102 | 102 | 98 | 98 | 96,800 |
| 2024/07/08 | 105 | 105 | 101 | 102 | 46,700 |
| 2024/07/05 | 103 | 104 | 103 | 103 | 8,000 |
| 2024/07/04 | 103 | 105 | 103 | 105 | 28,300 |
| 2024/07/03 | 106 | 106 | 102 | 102 | 33,300 |
| 2024/07/02 | 102 | 109 | 101 | 105 | 139,100 |
| 2024/07/01 | 101 | 101 | 100 | 101 | 11,700 |
| 2024/06/28 | 99 | 101 | 97 | 101 | 43,600 |
| 2024/06/27 | 100 | 100 | 98 | 99 | 23,400 |
| 2024/06/26 | 98 | 101 | 98 | 100 | 17,900 |
| 2024/06/25 | 98 | 98 | 97 | 98 | 11,000 |
| 2024/06/24 | 99 | 100 | 97 | 98 | 23,900 |
| 2024/06/21 | 99 | 100 | 99 | 100 | 1,700 |
| 2024/06/20 | 100 | 100 | 98 | 99 | 34,300 |
| 2024/06/19 | 103 | 103 | 98 | 99 | 50,900 |
| 2024/06/18 | 99 | 100 | 98 | 98 | 21,100 |
| 2024/06/17 | 99 | 99 | 98 | 98 | 4,100 |
| 2024/06/14 | 98 | 99 | 97 | 99 | 30,000 |
| 2024/06/13 | 98 | 99 | 98 | 98 | 3,200 |
| 2024/06/12 | 98 | 99 | 98 | 98 | 3,700 |
| 2024/06/11 | 100 | 100 | 98 | 98 | 16,500 |
| 2024/06/10 | 97 | 99 | 97 | 98 | 6,600 |
| 2024/06/07 | 98 | 99 | 97 | 98 | 6,800 |
| 2024/06/06 | 99 | 99 | 97 | 97 | 2,500 |
| 2024/06/05 | 99 | 99 | 98 | 98 | 2,100 |
| 2024/06/04 | 97 | 99 | 97 | 99 | 3,300 |
| 2024/06/03 | 96 | 98 | 96 | 97 | 28,100 |
| 2024/05/31 | 97 | 97 | 96 | 96 | 14,700 |
| 2024/05/30 | 96 | 96 | 96 | 96 | 33,600 |
| 2024/05/29 | 97 | 98 | 96 | 96 | 21,600 |
| 2024/05/28 | 97 | 98 | 97 | 97 | 20,000 |
| 2024/05/27 | 97 | 98 | 97 | 97 | 30,400 |
| 2024/05/24 | 98 | 98 | 97 | 97 | 18,200 |
| 2024/05/23 | 98 | 99 | 98 | 98 | 2,800 |
| 2024/05/22 | 98 | 99 | 98 | 98 | 16,700 |
| 2024/05/21 | 99 | 99 | 98 | 98 | 24,500 |
| 2024/05/20 | 100 | 100 | 98 | 98 | 6,100 |
| 2024/05/17 | 98 | 100 | 98 | 100 | 26,000 |
| 2024/05/16 | 99 | 99 | 97 | 98 | 8,000 |
| 2024/05/15 | 100 | 100 | 97 | 99 | 38,700 |
| 2024/05/14 | 100 | 101 | 99 | 100 | 18,700 |
| 2024/05/13 | 100 | 101 | 99 | 100 | 57,700 |
| 2024/05/10 | 100 | 103 | 99 | 101 | 67,700 |
| 2024/05/09 | 99 | 100 | 98 | 99 | 11,600 |
| 2024/05/08 | 99 | 101 | 99 | 99 | 12,200 |
| 2024/05/07 | 99 | 100 | 98 | 100 | 29,700 |
| 2024/05/02 | 99 | 100 | 99 | 99 | 6,700 |
| 2024/05/01 | 99 | 100 | 99 | 99 | 10,900 |
| 2024/04/30 | 101 | 101 | 99 | 99 | 6,000 |
| 2024/04/26 | 100 | 101 | 99 | 101 | 18,400 |
| 2024/04/25 | 100 | 102 | 99 | 100 | 47,100 |
| 2024/04/24 | 100 | 101 | 99 | 100 | 38,900 |
| 2024/04/23 | 99 | 101 | 99 | 99 | 41,800 |
| 2024/04/22 | 99 | 101 | 99 | 100 | 43,000 |
| 2024/04/19 | 102 | 103 | 98 | 101 | 80,200 |
| 2024/04/18 | 103 | 104 | 102 | 103 | 30,400 |
| 2024/04/17 | 103 | 104 | 102 | 104 | 79,500 |
| 2024/04/16 | 104 | 105 | 103 | 104 | 65,100 |
| 2024/04/15 | 105 | 105 | 104 | 104 | 7,700 |
| 2024/04/12 | 104 | 105 | 104 | 104 | 3,500 |
| 2024/04/11 | 104 | 106 | 104 | 104 | 27,100 |
| 2024/04/10 | 106 | 106 | 104 | 104 | 19,500 |
| 2024/04/09 | 105 | 106 | 105 | 106 | 8,700 |
| 2024/04/08 | 104 | 106 | 104 | 106 | 11,800 |
| 2024/04/05 | 103 | 104 | 103 | 104 | 25,100 |
| 2024/04/04 | 106 | 106 | 104 | 104 | 23,800 |
| 2024/04/03 | 107 | 107 | 105 | 106 | 4,400 |
| 2024/04/02 | 106 | 108 | 105 | 107 | 11,200 |
| 2024/04/01 | 107 | 108 | 106 | 106 | 15,000 |
| 2024/03/29 | 106 | 109 | 105 | 107 | 25,700 |
| 2024/03/28 | 104 | 106 | 104 | 106 | 33,900 |
| 2024/03/27 | 104 | 106 | 104 | 105 | 15,600 |
| 2024/03/26 | 104 | 105 | 103 | 105 | 4,800 |
| 2024/03/25 | 103 | 105 | 103 | 105 | 19,500 |
| 2024/03/22 | 104 | 104 | 103 | 103 | 22,100 |
| 2024/03/21 | 103 | 104 | 102 | 103 | 14,300 |
| 2024/03/19 | 103 | 104 | 103 | 104 | 21,500 |
| 2024/03/18 | 103 | 105 | 103 | 103 | 24,600 |
| 2024/03/15 | 105 | 105 | 103 | 103 | 29,700 |
| 2024/03/14 | 105 | 105 | 104 | 105 | 8,200 |
| 2024/03/13 | 105 | 106 | 104 | 105 | 11,100 |
| 2024/03/12 | 105 | 106 | 104 | 105 | 13,800 |
| 2024/03/11 | 107 | 107 | 105 | 105 | 12,400 |
| 2024/03/08 | 106 | 108 | 106 | 107 | 26,100 |
| 2024/03/07 | 107 | 108 | 106 | 106 | 6,900 |
| 2024/03/06 | 106 | 108 | 106 | 107 | 16,100 |
| 2024/03/05 | 106 | 108 | 105 | 106 | 14,500 |
| 2024/03/04 | 108 | 108 | 106 | 107 | 10,700 |
| 2024/03/01 | 107 | 107 | 106 | 107 | 36,800 |
| 2024/02/29 | 104 | 107 | 104 | 107 | 53,400 |
| 2024/02/28 | 104 | 106 | 103 | 105 | 30,000 |
| 2024/02/27 | 104 | 105 | 103 | 104 | 9,900 |
| 2024/02/26 | 104 | 105 | 103 | 104 | 28,500 |
| 2024/02/22 | 104 | 105 | 103 | 104 | 8,100 |
| 2024/02/21 | 104 | 105 | 104 | 104 | 9,800 |
| 2024/02/20 | 104 | 105 | 102 | 104 | 32,600 |
| 2024/02/19 | 104 | 105 | 104 | 104 | 8,200 |
| 2024/02/16 | 103 | 105 | 102 | 104 | 14,600 |
| 2024/02/15 | 103 | 104 | 103 | 104 | 29,500 |
| 2024/02/14 | 104 | 105 | 103 | 104 | 14,200 |
| 2024/02/13 | 104 | 105 | 103 | 104 | 22,900 |
| 2024/02/09 | 104 | 104 | 103 | 104 | 49,700 |
| 2024/02/08 | 105 | 106 | 104 | 106 | 35,700 |
| 2024/02/07 | 107 | 107 | 104 | 106 | 27,600 |
| 2024/02/06 | 106 | 107 | 106 | 107 | 18,300 |
| 2024/02/05 | 107 | 108 | 106 | 107 | 13,000 |
| 2024/02/02 | 108 | 108 | 107 | 107 | 14,900 |
| 2024/02/01 | 108 | 108 | 107 | 108 | 3,600 |
| 2024/01/31 | 108 | 109 | 107 | 108 | 18,700 |
| 2024/01/30 | 109 | 109 | 107 | 108 | 29,100 |
| 2024/01/29 | 108 | 109 | 107 | 109 | 11,400 |
| 2024/01/26 | 107 | 108 | 106 | 108 | 34,900 |
| 2024/01/25 | 108 | 108 | 106 | 106 | 46,900 |
| 2024/01/24 | 107 | 108 | 106 | 107 | 26,100 |
| 2024/01/23 | 107 | 109 | 106 | 108 | 46,300 |
| 2024/01/22 | 106 | 107 | 105 | 107 | 30,900 |
| 2024/01/19 | 107 | 107 | 105 | 105 | 50,200 |
| 2024/01/18 | 106 | 108 | 106 | 108 | 23,700 |
| 2024/01/17 | 107 | 107 | 106 | 107 | 21,600 |
| 2024/01/16 | 108 | 108 | 106 | 107 | 20,900 |
| 2024/01/15 | 108 | 108 | 105 | 108 | 51,500 |
| 2024/01/12 | 108 | 108 | 105 | 107 | 69,900 |
| 2024/01/11 | 111 | 111 | 108 | 109 | 63,600 |
| 2024/01/10 | 112 | 112 | 108 | 109 | 140,400 |
| 2024/01/09 | 105 | 133 | 104 | 111 | 1,042,100 |
| 2024/01/05 | 107 | 109 | 105 | 106 | 29,600 |
| 2024/01/04 | 104 | 107 | 104 | 106 | 19,500 |
| 2023/12/29 | 107 | 107 | 104 | 106 | 65,000 |
| 2023/12/28 | 106 | 108 | 104 | 106 | 20,500 |
| 2023/12/27 | 106 | 107 | 104 | 106 | 74,600 |
| 2023/12/26 | 107 | 107 | 105 | 106 | 32,600 |
| 2023/12/25 | 109 | 109 | 106 | 107 | 32,300 |
| 2023/12/22 | 108 | 109 | 108 | 109 | 7,100 |
| 2023/12/21 | 107 | 109 | 107 | 109 | 55,100 |
| 2023/12/20 | 108 | 110 | 108 | 108 | 19,800 |
| 2023/12/19 | 108 | 109 | 108 | 108 | 31,200 |
| 2023/12/18 | 109 | 109 | 108 | 108 | 20,700 |
| 2023/12/15 | 110 | 110 | 108 | 108 | 39,400 |
| 2023/12/14 | 109 | 112 | 108 | 108 | 26,300 |
| 2023/12/13 | 109 | 111 | 108 | 108 | 21,700 |
| 2023/12/12 | 110 | 110 | 108 | 109 | 63,000 |
| 2023/12/11 | 112 | 113 | 111 | 111 | 25,500 |
| 2023/12/08 | 113 | 114 | 112 | 112 | 9,800 |
| 2023/12/07 | 113 | 115 | 112 | 114 | 13,800 |
| 2023/12/06 | 111 | 115 | 110 | 114 | 24,800 |
| 2023/12/05 | 112 | 114 | 110 | 112 | 33,300 |
| 2023/12/04 | 114 | 114 | 108 | 111 | 84,000 |
| 2023/12/01 | 113 | 120 | 112 | 116 | 81,700 |
| 2023/11/30 | 113 | 117 | 112 | 112 | 30,000 |
| 2023/11/29 | 115 | 115 | 113 | 113 | 31,000 |
| 2023/11/28 | 122 | 122 | 113 | 113 | 138,600 |
| 2023/11/27 | 112 | 125 | 112 | 122 | 349,800 |
| 2023/11/24 | 111 | 111 | 108 | 110 | 23,700 |
| 2023/11/22 | 110 | 112 | 107 | 111 | 26,200 |
| 2023/11/21 | 110 | 111 | 109 | 110 | 13,100 |
| 2023/11/20 | 110 | 111 | 109 | 110 | 17,000 |
| 2023/11/17 | 109 | 110 | 109 | 110 | 21,500 |
| 2023/11/16 | 110 | 111 | 109 | 109 | 5,700 |
| 2023/11/15 | 113 | 113 | 110 | 111 | 12,500 |
| 2023/11/14 | 112 | 114 | 112 | 112 | 24,700 |
| 2023/11/13 | 108 | 112 | 108 | 112 | 15,800 |
| 2023/11/10 | 109 | 110 | 108 | 110 | 12,300 |
| 2023/11/09 | 109 | 111 | 109 | 109 | 15,900 |
| 2023/11/08 | 110 | 110 | 109 | 109 | 10,700 |
| 2023/11/07 | 111 | 111 | 109 | 110 | 8,700 |
| 2023/11/06 | 110 | 111 | 110 | 111 | 7,500 |
| 2023/11/02 | 110 | 110 | 108 | 109 | 14,000 |
| 2023/11/01 | 110 | 111 | 109 | 110 | 25,600 |
| 2023/10/31 | 111 | 111 | 109 | 110 | 13,900 |
| 2023/10/30 | 112 | 112 | 111 | 111 | 9,700 |
| 2023/10/27 | 113 | 114 | 112 | 113 | 14,000 |
| 2023/10/26 | 112 | 113 | 112 | 113 | 4,600 |
| 2023/10/25 | 112 | 113 | 112 | 113 | 4,000 |
| 2023/10/24 | 111 | 112 | 109 | 112 | 18,700 |
| 2023/10/23 | 113 | 113 | 111 | 111 | 13,900 |
| 2023/10/20 | 112 | 113 | 112 | 113 | 7,800 |
| 2023/10/19 | 112 | 113 | 112 | 113 | 8,400 |
| 2023/10/18 | 115 | 115 | 110 | 114 | 44,700 |
| 2023/10/17 | 118 | 118 | 113 | 115 | 28,300 |
| 2023/10/16 | 121 | 121 | 116 | 116 | 27,800 |
| 2023/10/13 | 120 | 121 | 115 | 121 | 56,000 |
| 2023/10/12 | 109 | 119 | 108 | 119 | 90,400 |
| 2023/10/11 | 108 | 110 | 108 | 109 | 9,600 |
| 2023/10/10 | 110 | 111 | 108 | 109 | 20,400 |
| 2023/10/06 | 113 | 113 | 108 | 109 | 122,600 |
| 2023/10/05 | 115 | 115 | 110 | 112 | 87,300 |
| 2023/10/04 | 120 | 134 | 113 | 114 | 844,000 |
| 2023/10/03 | 113 | 114 | 111 | 112 | 40,000 |