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 |
|---|---|---|---|---|---|
| 2010/12/30 | 28 | 28 | 28 | 28 | 12,000 |
| 2010/12/29 | 28 | 29 | 28 | 29 | 6,000 |
| 2010/12/28 | 29 | 29 | 28 | 28 | 48,000 |
| 2010/12/27 | 29 | 29 | 28 | 29 | 34,000 |
| 2010/12/24 | 28 | 29 | 28 | 29 | 34,000 |
| 2010/12/22 | 28 | 29 | 28 | 28 | 53,000 |
| 2010/12/21 | 30 | 30 | 28 | 29 | 132,000 |
| 2010/12/20 | 33 | 33 | 28 | 29 | 408,000 |
| 2010/12/17 | 32 | 33 | 32 | 33 | 37,000 |
| 2010/12/16 | 32 | 32 | 32 | 32 | 2,000 |
| 2010/12/15 | 31 | 31 | 31 | 31 | 20,000 |
| 2010/12/14 | 30 | 30 | 30 | 30 | 9,000 |
| 2010/12/13 | 30 | 30 | 30 | 30 | 4,000 |
| 2010/12/10 | 30 | 30 | 30 | 30 | 7,000 |
| 2010/12/09 | 30 | 30 | 29 | 30 | 4,000 |
| 2010/12/08 | 29 | 30 | 29 | 29 | 19,000 |
| 2010/12/07 | 28 | 29 | 28 | 29 | 11,000 |
| 2010/12/06 | 29 | 29 | 28 | 29 | 24,000 |
| 2010/12/03 | 28 | 29 | 28 | 29 | 4,000 |
| 2010/12/02 | 29 | 29 | 29 | 29 | 26,000 |
| 2010/12/01 | 29 | 29 | 29 | 29 | 20,000 |
| 2010/11/30 | 29 | 30 | 28 | 29 | 53,000 |
| 2010/11/29 | 28 | 29 | 28 | 29 | 8,000 |
| 2010/11/26 | 28 | 29 | 27 | 29 | 28,000 |
| 2010/11/25 | 28 | 28 | 28 | 28 | 3,000 |
| 2010/11/24 | 27 | 28 | 27 | 28 | 59,000 |
| 2010/11/22 | 29 | 29 | 28 | 28 | 31,000 |
| 2010/11/19 | 29 | 30 | 28 | 30 | 33,000 |
| 2010/11/18 | 28 | 29 | 28 | 29 | 61,000 |
| 2010/11/17 | 27 | 27 | 26 | 27 | 10,000 |
| 2010/11/16 | 28 | 28 | 27 | 27 | 4,000 |
| 2010/11/15 | 27 | 28 | 27 | 28 | 13,000 |
| 2010/11/12 | 26 | 26 | 26 | 26 | 44,000 |
| 2010/11/11 | 27 | 28 | 27 | 27 | 9,000 |
| 2010/11/10 | 27 | 27 | 27 | 27 | 12,000 |
| 2010/11/09 | 27 | 27 | 27 | 27 | 7,000 |
| 2010/11/08 | 27 | 27 | 27 | 27 | 2,000 |
| 2010/11/05 | 27 | 27 | 26 | 27 | 8,000 |
| 2010/11/04 | 26 | 26 | 26 | 26 | 19,000 |
| 2010/11/02 | 27 | 27 | 27 | 27 | 7,000 |
| 2010/11/01 | 27 | 28 | 27 | 28 | 16,000 |
| 2010/10/29 | 27 | 28 | 27 | 27 | 3,000 |
| 2010/10/28 | 27 | 27 | 27 | 27 | 11,000 |
| 2010/10/27 | 26 | 28 | 26 | 28 | 49,000 |
| 2010/10/26 | 27 | 27 | 25 | 26 | 74,000 |
| 2010/10/25 | 26 | 26 | 26 | 26 | 15,000 |
| 2010/10/22 | 25 | 26 | 25 | 25 | 41,000 |
| 2010/10/21 | 27 | 27 | 26 | 26 | 11,000 |
| 2010/10/20 | 27 | 27 | 27 | 27 | 6,000 |
| 2010/10/19 | 0 | 0 | 0 | 28 | 0 |
| 2010/10/18 | 28 | 28 | 28 | 28 | 1,000 |
| 2010/10/15 | 29 | 29 | 28 | 28 | 18,000 |
| 2010/10/14 | 28 | 29 | 28 | 29 | 16,000 |
| 2010/10/13 | 28 | 28 | 28 | 28 | 14,000 |
| 2010/10/12 | 27 | 28 | 25 | 28 | 80,000 |
| 2010/10/08 | 27 | 27 | 27 | 27 | 4,000 |
| 2010/10/07 | 26 | 27 | 25 | 26 | 26,000 |
| 2010/10/06 | 27 | 27 | 27 | 27 | 1,000 |
| 2010/10/05 | 27 | 28 | 26 | 26 | 66,000 |
| 2010/10/04 | 28 | 28 | 28 | 28 | 5,000 |
| 2010/10/01 | 29 | 29 | 29 | 29 | 1,000 |
| 2010/09/30 | 27 | 29 | 27 | 29 | 12,000 |
| 2010/09/29 | 28 | 28 | 28 | 28 | 9,000 |
| 2010/09/28 | 28 | 29 | 28 | 29 | 44,000 |
| 2010/09/27 | 27 | 30 | 27 | 29 | 62,000 |
| 2010/09/24 | 29 | 29 | 28 | 28 | 7,000 |
| 2010/09/22 | 28 | 29 | 28 | 29 | 31,000 |
| 2010/09/21 | 29 | 29 | 28 | 28 | 32,000 |
| 2010/09/17 | 28 | 30 | 28 | 29 | 19,000 |
| 2010/09/16 | 28 | 29 | 28 | 29 | 3,000 |
| 2010/09/15 | 29 | 30 | 28 | 28 | 23,000 |
| 2010/09/14 | 28 | 28 | 27 | 28 | 53,000 |
| 2010/09/13 | 27 | 29 | 27 | 28 | 30,000 |
| 2010/09/10 | 26 | 28 | 26 | 28 | 26,000 |
| 2010/09/09 | 27 | 28 | 27 | 27 | 20,000 |
| 2010/09/08 | 27 | 29 | 26 | 27 | 45,000 |
| 2010/09/07 | 25 | 28 | 25 | 27 | 68,000 |
| 2010/09/06 | 25 | 25 | 24 | 25 | 16,000 |
| 2010/09/03 | 25 | 25 | 25 | 25 | 4,000 |
| 2010/09/02 | 24 | 25 | 24 | 24 | 29,000 |
| 2010/09/01 | 24 | 24 | 24 | 24 | 16,000 |
| 2010/08/31 | 25 | 25 | 24 | 24 | 15,000 |
| 2010/08/30 | 25 | 26 | 25 | 26 | 18,000 |
| 2010/08/27 | 24 | 24 | 24 | 24 | 22,000 |
| 2010/08/26 | 25 | 25 | 25 | 25 | 11,000 |
| 2010/08/25 | 25 | 25 | 23 | 24 | 5,000 |
| 2010/08/24 | 25 | 25 | 23 | 24 | 24,000 |
| 2010/08/23 | 25 | 26 | 24 | 25 | 29,000 |
| 2010/08/20 | 24 | 25 | 24 | 24 | 3,000 |
| 2010/08/19 | 23 | 24 | 23 | 24 | 10,000 |
| 2010/08/18 | 24 | 24 | 23 | 24 | 83,000 |
| 2010/08/17 | 24 | 25 | 24 | 25 | 13,000 |
| 2010/08/16 | 26 | 26 | 24 | 24 | 11,000 |
| 2010/08/13 | 0 | 0 | 0 | 25 | 0 |
| 2010/08/12 | 25 | 25 | 24 | 25 | 47,000 |
| 2010/08/11 | 26 | 26 | 26 | 26 | 19,000 |
| 2010/08/10 | 27 | 27 | 27 | 27 | 1,000 |
| 2010/08/09 | 26 | 26 | 26 | 26 | 6,000 |
| 2010/08/06 | 26 | 27 | 26 | 27 | 2,000 |
| 2010/08/05 | 26 | 26 | 26 | 26 | 18,000 |
| 2010/08/04 | 25 | 25 | 25 | 25 | 2,000 |
| 2010/08/03 | 26 | 26 | 25 | 26 | 19,000 |
| 2010/08/02 | 26 | 26 | 26 | 26 | 21,000 |
| 2010/07/30 | 27 | 27 | 27 | 27 | 6,000 |
| 2010/07/29 | 27 | 27 | 26 | 26 | 8,000 |
| 2010/07/28 | 27 | 27 | 27 | 27 | 6,000 |
| 2010/07/27 | 27 | 27 | 26 | 26 | 6,000 |
| 2010/07/26 | 25 | 26 | 25 | 26 | 14,000 |
| 2010/07/23 | 25 | 26 | 25 | 26 | 29,000 |
| 2010/07/22 | 26 | 26 | 25 | 25 | 44,000 |
| 2010/07/21 | 26 | 26 | 25 | 25 | 9,000 |
| 2010/07/20 | 26 | 26 | 26 | 26 | 3,000 |
| 2010/07/16 | 27 | 27 | 26 | 26 | 18,000 |
| 2010/07/15 | 27 | 28 | 26 | 27 | 29,000 |
| 2010/07/14 | 27 | 27 | 25 | 26 | 103,000 |
| 2010/07/13 | 27 | 27 | 27 | 27 | 3,000 |
| 2010/07/12 | 27 | 27 | 27 | 27 | 2,000 |
| 2010/07/09 | 27 | 27 | 27 | 27 | 2,000 |
| 2010/07/08 | 27 | 28 | 27 | 28 | 17,000 |
| 2010/07/07 | 28 | 28 | 27 | 27 | 16,000 |
| 2010/07/06 | 29 | 29 | 28 | 28 | 9,000 |
| 2010/07/05 | 28 | 28 | 28 | 28 | 20,000 |
| 2010/07/02 | 0 | 0 | 0 | 30 | 0 |
| 2010/07/01 | 28 | 30 | 28 | 30 | 35,000 |
| 2010/06/30 | 28 | 29 | 27 | 29 | 34,000 |
| 2010/06/29 | 29 | 29 | 29 | 29 | 1,000 |
| 2010/06/28 | 30 | 30 | 29 | 29 | 24,000 |
| 2010/06/25 | 0 | 0 | 0 | 30 | 0 |
| 2010/06/24 | 31 | 31 | 30 | 30 | 54,000 |
| 2010/06/23 | 30 | 31 | 30 | 31 | 45,000 |
| 2010/06/22 | 30 | 30 | 30 | 30 | 21,000 |
| 2010/06/21 | 30 | 30 | 30 | 30 | 1,000 |
| 2010/06/18 | 30 | 30 | 30 | 30 | 4,000 |
| 2010/06/17 | 30 | 30 | 30 | 30 | 1,000 |
| 2010/06/16 | 31 | 31 | 31 | 31 | 10,000 |
| 2010/06/15 | 31 | 31 | 31 | 31 | 6,000 |
| 2010/06/14 | 30 | 30 | 29 | 30 | 47,000 |
| 2010/06/11 | 29 | 30 | 29 | 30 | 10,000 |
| 2010/06/10 | 29 | 29 | 29 | 29 | 6,000 |
| 2010/06/09 | 29 | 29 | 28 | 28 | 64,000 |
| 2010/06/08 | 29 | 30 | 29 | 30 | 2,000 |
| 2010/06/07 | 29 | 30 | 29 | 29 | 6,000 |
| 2010/06/04 | 31 | 31 | 30 | 30 | 35,000 |
| 2010/06/03 | 31 | 31 | 31 | 31 | 15,000 |
| 2010/06/02 | 30 | 31 | 30 | 31 | 2,000 |
| 2010/06/01 | 31 | 31 | 31 | 31 | 6,000 |
| 2010/05/31 | 31 | 31 | 31 | 31 | 5,000 |
| 2010/05/28 | 30 | 30 | 30 | 30 | 2,000 |
| 2010/05/27 | 29 | 30 | 29 | 30 | 27,000 |
| 2010/05/26 | 29 | 30 | 29 | 30 | 8,000 |
| 2010/05/25 | 30 | 31 | 29 | 31 | 75,000 |
| 2010/05/24 | 31 | 31 | 29 | 30 | 48,000 |
| 2010/05/21 | 30 | 30 | 29 | 30 | 64,000 |
| 2010/05/20 | 31 | 31 | 30 | 31 | 26,000 |
| 2010/05/19 | 32 | 32 | 30 | 31 | 36,000 |
| 2010/05/18 | 31 | 32 | 31 | 32 | 41,000 |
| 2010/05/17 | 34 | 34 | 30 | 31 | 137,000 |
| 2010/05/14 | 33 | 34 | 33 | 34 | 28,000 |
| 2010/05/13 | 36 | 36 | 34 | 35 | 95,000 |
| 2010/05/12 | 34 | 36 | 34 | 36 | 50,000 |
| 2010/05/11 | 35 | 36 | 34 | 34 | 71,000 |
| 2010/05/10 | 34 | 36 | 34 | 35 | 97,000 |
| 2010/05/07 | 35 | 36 | 34 | 36 | 109,000 |
| 2010/05/06 | 37 | 37 | 36 | 37 | 107,000 |
| 2010/04/30 | 38 | 38 | 38 | 38 | 52,000 |
| 2010/04/28 | 39 | 39 | 38 | 38 | 42,000 |
| 2010/04/27 | 40 | 40 | 38 | 39 | 49,000 |
| 2010/04/26 | 38 | 39 | 38 | 39 | 127,000 |
| 2010/04/23 | 37 | 38 | 37 | 38 | 120,000 |
| 2010/04/22 | 39 | 42 | 37 | 38 | 977,000 |
| 2010/04/21 | 37 | 37 | 36 | 37 | 19,000 |
| 2010/04/20 | 38 | 38 | 36 | 38 | 65,000 |
| 2010/04/19 | 38 | 38 | 37 | 38 | 64,000 |
| 2010/04/16 | 39 | 39 | 37 | 39 | 103,000 |
| 2010/04/15 | 37 | 38 | 37 | 38 | 113,000 |
| 2010/04/14 | 37 | 37 | 35 | 37 | 180,000 |
| 2010/04/13 | 38 | 39 | 36 | 37 | 459,000 |
| 2010/04/12 | 34 | 37 | 34 | 37 | 338,000 |
| 2010/04/09 | 34 | 34 | 33 | 33 | 14,000 |
| 2010/04/08 | 33 | 34 | 32 | 33 | 55,000 |
| 2010/04/07 | 34 | 34 | 33 | 33 | 104,000 |
| 2010/04/06 | 33 | 34 | 33 | 34 | 30,000 |
| 2010/04/05 | 33 | 34 | 32 | 34 | 94,000 |
| 2010/04/02 | 33 | 34 | 32 | 34 | 129,000 |
| 2010/04/01 | 32 | 33 | 32 | 33 | 25,000 |
| 2010/03/31 | 32 | 33 | 32 | 32 | 107,000 |
| 2010/03/30 | 32 | 32 | 31 | 32 | 64,000 |
| 2010/03/29 | 33 | 33 | 31 | 32 | 77,000 |
| 2010/03/26 | 33 | 33 | 32 | 33 | 39,000 |
| 2010/03/25 | 32 | 32 | 32 | 32 | 42,000 |
| 2010/03/24 | 33 | 33 | 32 | 32 | 58,000 |
| 2010/03/23 | 31 | 33 | 31 | 33 | 114,000 |
| 2010/03/19 | 31 | 32 | 31 | 31 | 20,000 |
| 2010/03/18 | 32 | 32 | 31 | 31 | 96,000 |
| 2010/03/17 | 31 | 32 | 31 | 31 | 125,000 |
| 2010/03/16 | 32 | 32 | 31 | 31 | 153,000 |
| 2010/03/15 | 34 | 34 | 31 | 31 | 237,000 |
| 2010/03/12 | 30 | 38 | 30 | 33 | 1,716,000 |
| 2010/03/11 | 30 | 31 | 29 | 30 | 62,000 |
| 2010/03/10 | 28 | 31 | 28 | 30 | 133,000 |
| 2010/03/09 | 28 | 29 | 28 | 29 | 4,000 |
| 2010/03/08 | 29 | 29 | 28 | 28 | 4,000 |
| 2010/03/05 | 28 | 28 | 28 | 28 | 22,000 |
| 2010/03/04 | 27 | 28 | 27 | 27 | 6,000 |
| 2010/03/03 | 28 | 28 | 27 | 27 | 3,000 |
| 2010/03/02 | 28 | 28 | 27 | 27 | 56,000 |
| 2010/03/01 | 28 | 28 | 27 | 28 | 12,000 |
| 2010/02/26 | 27 | 28 | 26 | 28 | 60,000 |
| 2010/02/25 | 27 | 28 | 27 | 27 | 29,000 |
| 2010/02/24 | 28 | 28 | 27 | 28 | 53,000 |
| 2010/02/23 | 29 | 29 | 28 | 28 | 37,000 |
| 2010/02/22 | 28 | 29 | 27 | 29 | 262,000 |
| 2010/02/19 | 30 | 31 | 26 | 28 | 258,000 |
| 2010/02/18 | 31 | 31 | 30 | 31 | 9,000 |
| 2010/02/17 | 30 | 31 | 30 | 31 | 58,000 |
| 2010/02/16 | 30 | 30 | 30 | 30 | 44,000 |
| 2010/02/15 | 30 | 32 | 30 | 31 | 93,000 |
| 2010/02/12 | 31 | 31 | 31 | 31 | 26,000 |
| 2010/02/10 | 31 | 31 | 31 | 31 | 94,000 |
| 2010/02/09 | 32 | 32 | 31 | 31 | 42,000 |
| 2010/02/08 | 33 | 34 | 32 | 32 | 249,000 |
| 2010/02/05 | 32 | 36 | 31 | 36 | 223,000 |
| 2010/02/04 | 32 | 33 | 31 | 33 | 38,000 |
| 2010/02/03 | 32 | 33 | 31 | 32 | 26,000 |
| 2010/02/02 | 32 | 32 | 32 | 32 | 12,000 |
| 2010/02/01 | 33 | 33 | 31 | 31 | 8,000 |
| 2010/01/29 | 32 | 33 | 32 | 33 | 22,000 |
| 2010/01/28 | 31 | 33 | 31 | 32 | 71,000 |
| 2010/01/27 | 32 | 33 | 31 | 32 | 138,000 |
| 2010/01/26 | 35 | 35 | 32 | 32 | 239,000 |
| 2010/01/25 | 36 | 38 | 34 | 35 | 1,297,000 |
| 2010/01/22 | 29 | 29 | 29 | 29 | 62,000 |
| 2010/01/21 | 29 | 30 | 29 | 29 | 50,000 |
| 2010/01/20 | 29 | 30 | 29 | 30 | 11,000 |
| 2010/01/19 | 30 | 30 | 29 | 30 | 105,000 |
| 2010/01/18 | 30 | 31 | 29 | 30 | 82,000 |
| 2010/01/15 | 30 | 31 | 30 | 30 | 22,000 |
| 2010/01/14 | 32 | 32 | 29 | 31 | 214,000 |
| 2010/01/13 | 33 | 33 | 31 | 32 | 68,000 |
| 2010/01/12 | 33 | 33 | 33 | 33 | 23,000 |
| 2010/01/08 | 33 | 33 | 32 | 32 | 45,000 |
| 2010/01/07 | 32 | 33 | 32 | 33 | 16,000 |
| 2010/01/06 | 32 | 32 | 32 | 32 | 7,000 |
| 2010/01/05 | 32 | 33 | 32 | 33 | 122,000 |
| 2010/01/04 | 32 | 33 | 32 | 32 | 51,000 |