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 |
|---|---|---|---|---|---|
| 2024/12/30 | 110 | 110 | 108 | 109 | 38,000 |
| 2024/12/27 | 106 | 110 | 106 | 110 | 51,400 |
| 2024/12/26 | 113 | 113 | 105 | 106 | 116,600 |
| 2024/12/25 | 113 | 113 | 109 | 112 | 142,600 |
| 2024/12/24 | 108 | 114 | 107 | 114 | 96,800 |
| 2024/12/23 | 108 | 109 | 106 | 108 | 65,200 |
| 2024/12/20 | 110 | 110 | 104 | 108 | 101,100 |
| 2024/12/19 | 101 | 115 | 98 | 106 | 674,200 |
| 2024/12/18 | 100 | 102 | 99 | 102 | 49,300 |
| 2024/12/17 | 101 | 102 | 94 | 100 | 132,800 |
| 2024/12/16 | 107 | 108 | 98 | 102 | 251,400 |
| 2024/12/13 | 103 | 108 | 103 | 107 | 284,300 |
| 2024/12/12 | 104 | 105 | 102 | 105 | 124,400 |
| 2024/12/11 | 98 | 104 | 91 | 104 | 435,500 |
| 2024/12/10 | 98 | 105 | 97 | 98 | 908,400 |
| 2024/12/09 | 92 | 97 | 91 | 97 | 123,200 |
| 2024/12/06 | 89 | 92 | 88 | 92 | 104,000 |
| 2024/12/05 | 86 | 89 | 86 | 89 | 83,600 |
| 2024/12/04 | 86 | 87 | 86 | 86 | 36,700 |
| 2024/12/03 | 85 | 90 | 84 | 86 | 267,900 |
| 2024/12/02 | 84 | 84 | 81 | 84 | 302,500 |
| 2024/11/29 | 80 | 82 | 79 | 82 | 141,000 |
| 2024/11/28 | 77 | 82 | 77 | 80 | 154,500 |
| 2024/11/27 | 76 | 77 | 75 | 77 | 111,600 |
| 2024/11/26 | 75 | 77 | 75 | 76 | 16,600 |
| 2024/11/25 | 76 | 78 | 75 | 76 | 86,200 |
| 2024/11/22 | 77 | 77 | 75 | 76 | 26,700 |
| 2024/11/21 | 76 | 78 | 76 | 76 | 29,800 |
| 2024/11/20 | 77 | 77 | 73 | 75 | 217,600 |
| 2024/11/19 | 76 | 78 | 76 | 78 | 12,900 |
| 2024/11/18 | 76 | 78 | 76 | 78 | 19,300 |
| 2024/11/15 | 78 | 79 | 76 | 76 | 70,900 |
| 2024/11/14 | 79 | 79 | 75 | 78 | 146,300 |
| 2024/11/13 | 80 | 80 | 78 | 79 | 99,800 |
| 2024/11/12 | 78 | 80 | 78 | 80 | 64,900 |
| 2024/11/11 | 79 | 80 | 78 | 79 | 19,500 |
| 2024/11/08 | 80 | 80 | 78 | 79 | 39,600 |
| 2024/11/07 | 79 | 81 | 79 | 80 | 32,400 |
| 2024/11/06 | 80 | 81 | 79 | 80 | 53,600 |
| 2024/11/05 | 79 | 80 | 78 | 80 | 47,100 |
| 2024/11/01 | 78 | 79 | 78 | 79 | 26,200 |
| 2024/10/31 | 79 | 80 | 78 | 78 | 68,600 |
| 2024/10/30 | 80 | 80 | 79 | 79 | 51,800 |
| 2024/10/29 | 80 | 80 | 79 | 80 | 32,900 |
| 2024/10/28 | 79 | 80 | 78 | 80 | 96,100 |
| 2024/10/25 | 80 | 80 | 79 | 79 | 112,900 |
| 2024/10/24 | 86 | 88 | 80 | 80 | 308,200 |
| 2024/10/23 | 87 | 91 | 81 | 82 | 969,400 |
| 2024/10/22 | 81 | 107 | 79 | 91 | 1,975,600 |
| 2024/10/21 | 79 | 80 | 78 | 79 | 13,900 |
| 2024/10/18 | 78 | 79 | 78 | 78 | 13,000 |
| 2024/10/17 | 80 | 80 | 79 | 79 | 6,500 |
| 2024/10/16 | 79 | 80 | 79 | 80 | 42,600 |
| 2024/10/15 | 81 | 81 | 74 | 80 | 80,300 |
| 2024/10/11 | 82 | 82 | 81 | 81 | 10,000 |
| 2024/10/10 | 83 | 84 | 81 | 82 | 51,700 |
| 2024/10/09 | 83 | 84 | 82 | 83 | 4,700 |
| 2024/10/08 | 84 | 84 | 82 | 82 | 12,900 |
| 2024/10/07 | 84 | 85 | 82 | 84 | 77,600 |
| 2024/10/04 | 83 | 83 | 82 | 82 | 20,700 |
| 2024/10/03 | 83 | 84 | 82 | 83 | 9,900 |
| 2024/10/02 | 83 | 83 | 82 | 82 | 12,700 |
| 2024/10/01 | 84 | 84 | 83 | 83 | 33,100 |
| 2024/09/30 | 81 | 83 | 80 | 82 | 36,000 |
| 2024/09/27 | 84 | 85 | 82 | 84 | 26,000 |
| 2024/09/26 | 85 | 85 | 83 | 83 | 123,700 |
| 2024/09/25 | 84 | 85 | 83 | 83 | 77,000 |
| 2024/09/24 | 86 | 86 | 83 | 83 | 63,800 |
| 2024/09/20 | 81 | 85 | 81 | 85 | 71,500 |
| 2024/09/19 | 80 | 81 | 80 | 81 | 24,000 |
| 2024/09/18 | 81 | 82 | 79 | 80 | 60,000 |
| 2024/09/17 | 82 | 82 | 80 | 81 | 41,600 |
| 2024/09/13 | 82 | 82 | 81 | 81 | 10,300 |
| 2024/09/12 | 83 | 83 | 81 | 83 | 16,200 |
| 2024/09/11 | 83 | 83 | 81 | 81 | 43,700 |
| 2024/09/10 | 84 | 85 | 83 | 83 | 10,500 |
| 2024/09/09 | 80 | 84 | 80 | 84 | 26,900 |
| 2024/09/06 | 83 | 84 | 79 | 83 | 143,100 |
| 2024/09/05 | 84 | 85 | 83 | 83 | 193,200 |
| 2024/09/04 | 87 | 88 | 84 | 85 | 120,400 |
| 2024/09/03 | 89 | 90 | 87 | 88 | 66,800 |
| 2024/09/02 | 89 | 91 | 88 | 88 | 96,400 |
| 2024/08/30 | 91 | 92 | 89 | 89 | 81,700 |
| 2024/08/29 | 92 | 93 | 89 | 90 | 51,900 |
| 2024/08/28 | 93 | 95 | 89 | 91 | 138,400 |
| 2024/08/27 | 95 | 97 | 92 | 93 | 177,300 |
| 2024/08/26 | 90 | 99 | 86 | 97 | 565,200 |
| 2024/08/23 | 86 | 88 | 83 | 88 | 140,400 |
| 2024/08/22 | 85 | 85 | 83 | 85 | 28,100 |
| 2024/08/21 | 84 | 86 | 84 | 84 | 26,800 |
| 2024/08/20 | 85 | 86 | 84 | 85 | 39,400 |
| 2024/08/19 | 84 | 88 | 83 | 85 | 109,900 |
| 2024/08/16 | 87 | 87 | 82 | 85 | 112,100 |
| 2024/08/15 | 81 | 93 | 80 | 86 | 893,900 |
| 2024/08/14 | 78 | 80 | 78 | 80 | 23,300 |
| 2024/08/13 | 80 | 80 | 77 | 78 | 103,600 |
| 2024/08/09 | 81 | 81 | 78 | 80 | 54,800 |
| 2024/08/08 | 76 | 81 | 75 | 81 | 89,400 |
| 2024/08/07 | 72 | 82 | 72 | 78 | 161,600 |
| 2024/08/06 | 73 | 77 | 69 | 72 | 201,400 |
| 2024/08/05 | 82 | 82 | 65 | 68 | 375,500 |
| 2024/08/02 | 87 | 87 | 85 | 86 | 212,800 |
| 2024/08/01 | 94 | 95 | 89 | 89 | 291,600 |
| 2024/07/31 | 95 | 95 | 93 | 94 | 201,900 |
| 2024/07/30 | 98 | 98 | 95 | 96 | 89,600 |
| 2024/07/29 | 97 | 98 | 96 | 97 | 149,200 |
| 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 |