2930 (株)北の達人コーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 152 | 154 | 151 | 153 | 579,300 | 153 |
| 2024-11-20 | 152 | 154 | 151 | 151 | 279,300 | 151 |
| 2024-11-19 | 152 | 154 | 151 | 151 | 379,000 | 151 |
| 2024-11-18 | 151 | 153 | 151 | 152 | 272,200 | 152 |
| 2024-11-15 | 153 | 154 | 151 | 152 | 460,100 | 152 |
| 2024-11-14 | 155 | 155 | 153 | 153 | 250,500 | 153 |
| 2024-11-13 | 156 | 157 | 155 | 155 | 266,400 | 155 |
| 2024-11-12 | 156 | 158 | 155 | 156 | 435,500 | 156 |
| 2024-11-11 | 156 | 157 | 153 | 154 | 350,400 | 154 |
| 2024-11-08 | 156 | 158 | 154 | 155 | 371,600 | 155 |
| 2024-11-07 | 158 | 159 | 154 | 155 | 476,300 | 155 |
| 2024-11-06 | 157 | 159 | 156 | 157 | 465,700 | 157 |
| 2024-11-05 | 154 | 157 | 154 | 156 | 227,500 | 156 |
| 2024-11-01 | 154 | 157 | 153 | 154 | 413,500 | 154 |
| 2024-10-31 | 156 | 159 | 156 | 159 | 549,500 | 159 |
| 2024-10-30 | 156 | 157 | 155 | 155 | 514,100 | 155 |
| 2024-10-29 | 154 | 156 | 154 | 155 | 366,400 | 155 |
| 2024-10-28 | 150 | 155 | 150 | 155 | 801,000 | 155 |
| 2024-10-25 | 154 | 154 | 150 | 150 | 381,900 | 150 |
| 2024-10-24 | 152 | 154 | 150 | 151 | 608,600 | 151 |
| 2024-10-23 | 155 | 156 | 151 | 153 | 746,300 | 153 |
| 2024-10-22 | 158 | 160 | 155 | 155 | 546,200 | 155 |
| 2024-10-21 | 154 | 161 | 154 | 161 | 779,900 | 161 |
| 2024-10-18 | 154 | 156 | 153 | 154 | 459,700 | 154 |
| 2024-10-17 | 155 | 157 | 154 | 154 | 677,200 | 154 |
| 2024-10-16 | 158 | 159 | 152 | 154 | 2,320,800 | 154 |
| 2024-10-15 | 161 | 163 | 159 | 161 | 569,600 | 161 |
| 2024-10-11 | 159 | 161 | 158 | 161 | 482,700 | 161 |
| 2024-10-10 | 161 | 162 | 160 | 160 | 612,700 | 160 |
| 2024-10-09 | 162 | 163 | 159 | 160 | 713,300 | 160 |
| 2024-10-08 | 163 | 164 | 161 | 162 | 674,200 | 162 |
| 2024-10-07 | 166 | 167 | 164 | 164 | 419,500 | 164 |
| 2024-10-04 | 164 | 166 | 164 | 164 | 446,300 | 164 |
| 2024-10-03 | 164 | 165 | 163 | 163 | 336,500 | 163 |
| 2024-10-02 | 165 | 166 | 162 | 162 | 701,100 | 162 |
| 2024-10-01 | 166 | 167 | 165 | 166 | 331,500 | 166 |
| 2024-09-30 | 166 | 170 | 165 | 166 | 470,500 | 166 |
| 2024-09-27 | 171 | 172 | 170 | 171 | 386,100 | 171 |
| 2024-09-26 | 167 | 170 | 165 | 170 | 497,300 | 170 |
| 2024-09-25 | 167 | 167 | 164 | 165 | 510,400 | 165 |
| 2024-09-24 | 169 | 171 | 168 | 168 | 402,500 | 168 |
| 2024-09-20 | 168 | 169 | 166 | 169 | 763,100 | 169 |
| 2024-09-19 | 165 | 168 | 165 | 167 | 393,400 | 167 |
| 2024-09-18 | 164 | 166 | 163 | 165 | 256,800 | 165 |
| 2024-09-17 | 164 | 165 | 162 | 164 | 342,300 | 164 |
| 2024-09-13 | 166 | 166 | 162 | 165 | 511,800 | 165 |
| 2024-09-12 | 165 | 166 | 163 | 165 | 477,900 | 165 |
| 2024-09-11 | 165 | 165 | 160 | 161 | 725,400 | 161 |
| 2024-09-10 | 168 | 168 | 165 | 167 | 341,700 | 167 |
| 2024-09-09 | 164 | 167 | 162 | 166 | 602,500 | 166 |
| 2024-09-06 | 170 | 172 | 167 | 169 | 427,000 | 169 |
| 2024-09-05 | 168 | 171 | 167 | 167 | 453,100 | 167 |
| 2024-09-04 | 171 | 173 | 167 | 168 | 860,300 | 168 |
| 2024-09-03 | 172 | 176 | 171 | 174 | 450,400 | 174 |
| 2024-09-02 | 179 | 180 | 171 | 173 | 1,171,000 | 173 |
| 2024-08-30 | 181 | 182 | 177 | 179 | 666,200 | 179 |
| 2024-08-29 | 179 | 184 | 179 | 181 | 649,300 | 181 |
| 2024-08-28 | 184 | 184 | 181 | 183 | 348,900 | 183 |
| 2024-08-27 | 178 | 183 | 178 | 182 | 533,300 | 182 |
| 2024-08-26 | 176 | 181 | 176 | 178 | 333,600 | 178 |
| 2024-08-23 | 180 | 181 | 174 | 175 | 406,300 | 175 |
| 2024-08-22 | 177 | 181 | 177 | 181 | 697,200 | 181 |
| 2024-08-21 | 174 | 178 | 174 | 174 | 573,200 | 174 |
| 2024-08-20 | 168 | 174 | 168 | 174 | 463,700 | 174 |
| 2024-08-19 | 171 | 172 | 167 | 167 | 286,000 | 167 |
| 2024-08-16 | 170 | 171 | 168 | 171 | 374,700 | 171 |
| 2024-08-15 | 167 | 168 | 165 | 167 | 166,100 | 167 |
| 2024-08-14 | 164 | 168 | 163 | 167 | 334,300 | 167 |
| 2024-08-13 | 163 | 164 | 161 | 164 | 496,800 | 164 |
| 2024-08-09 | 167 | 167 | 161 | 163 | 478,700 | 163 |
| 2024-08-08 | 164 | 169 | 163 | 164 | 541,500 | 164 |
| 2024-08-07 | 161 | 169 | 161 | 166 | 670,500 | 166 |
| 2024-08-06 | 158 | 166 | 156 | 164 | 1,134,100 | 164 |
| 2024-08-05 | 160 | 161 | 140 | 144 | 1,656,900 | 144 |
| 2024-08-02 | 171 | 172 | 166 | 166 | 1,164,500 | 166 |
| 2024-08-01 | 177 | 177 | 174 | 174 | 435,800 | 174 |
| 2024-07-31 | 177 | 179 | 176 | 179 | 276,200 | 179 |
| 2024-07-30 | 177 | 178 | 176 | 176 | 270,000 | 176 |
| 2024-07-29 | 181 | 181 | 178 | 179 | 420,600 | 179 |
| 2024-07-26 | 177 | 181 | 177 | 178 | 758,800 | 178 |
| 2024-07-25 | 175 | 178 | 174 | 175 | 720,000 | 175 |
| 2024-07-24 | 175 | 178 | 175 | 175 | 341,100 | 175 |
| 2024-07-23 | 173 | 177 | 173 | 177 | 654,500 | 177 |
| 2024-07-22 | 176 | 176 | 173 | 173 | 468,800 | 173 |
| 2024-07-19 | 175 | 178 | 174 | 175 | 664,500 | 175 |
| 2024-07-18 | 175 | 176 | 174 | 175 | 617,600 | 175 |
| 2024-07-17 | 177 | 178 | 175 | 175 | 985,600 | 175 |
| 2024-07-16 | 187 | 188 | 176 | 176 | 2,468,100 | 176 |
| 2024-07-12 | 181 | 189 | 180 | 189 | 1,997,400 | 189 |
| 2024-07-11 | 181 | 182 | 178 | 182 | 454,100 | 182 |
| 2024-07-10 | 181 | 181 | 178 | 179 | 397,300 | 179 |
| 2024-07-09 | 180 | 183 | 179 | 179 | 387,500 | 179 |
| 2024-07-08 | 183 | 185 | 180 | 180 | 497,700 | 180 |
| 2024-07-05 | 184 | 185 | 181 | 182 | 522,600 | 182 |
| 2024-07-04 | 183 | 184 | 182 | 183 | 350,800 | 183 |
| 2024-07-03 | 182 | 185 | 182 | 183 | 560,600 | 183 |
| 2024-07-02 | 181 | 184 | 180 | 182 | 663,700 | 182 |
| 2024-07-01 | 180 | 181 | 178 | 180 | 389,100 | 180 |
| 2024-06-28 | 181 | 182 | 177 | 178 | 636,500 | 178 |
| 2024-06-27 | 180 | 182 | 180 | 181 | 402,300 | 181 |
| 2024-06-26 | 179 | 181 | 179 | 180 | 346,300 | 180 |
| 2024-06-25 | 181 | 182 | 179 | 181 | 459,700 | 181 |
| 2024-06-24 | 179 | 182 | 179 | 181 | 724,400 | 181 |
| 2024-06-21 | 178 | 181 | 178 | 178 | 348,300 | 178 |
| 2024-06-20 | 180 | 180 | 176 | 178 | 305,100 | 178 |
| 2024-06-19 | 182 | 183 | 178 | 179 | 415,800 | 179 |
| 2024-06-18 | 180 | 184 | 180 | 182 | 408,400 | 182 |
| 2024-06-17 | 183 | 183 | 176 | 182 | 683,600 | 182 |
| 2024-06-14 | 173 | 183 | 173 | 182 | 1,160,100 | 182 |
| 2024-06-13 | 175 | 178 | 173 | 173 | 318,500 | 173 |
| 2024-06-12 | 175 | 178 | 174 | 174 | 396,400 | 174 |
| 2024-06-11 | 176 | 176 | 173 | 175 | 178,500 | 175 |
| 2024-06-10 | 174 | 175 | 172 | 175 | 211,500 | 175 |
| 2024-06-07 | 172 | 174 | 171 | 174 | 225,800 | 174 |
| 2024-06-06 | 177 | 178 | 172 | 173 | 538,700 | 173 |
| 2024-06-05 | 178 | 180 | 176 | 176 | 605,700 | 176 |
| 2024-06-04 | 175 | 178 | 174 | 177 | 594,200 | 177 |
| 2024-06-03 | 176 | 178 | 175 | 176 | 499,800 | 176 |
| 2024-05-31 | 171 | 175 | 171 | 175 | 542,700 | 175 |
| 2024-05-30 | 167 | 169 | 166 | 169 | 466,100 | 169 |
| 2024-05-29 | 172 | 173 | 168 | 168 | 501,500 | 168 |
| 2024-05-28 | 170 | 175 | 170 | 173 | 827,000 | 173 |
| 2024-05-27 | 167 | 170 | 165 | 169 | 576,000 | 169 |
| 2024-05-24 | 166 | 169 | 166 | 166 | 728,800 | 166 |
| 2024-05-23 | 168 | 172 | 167 | 169 | 910,200 | 169 |
| 2024-05-22 | 170 | 170 | 167 | 167 | 1,449,000 | 167 |
| 2024-05-21 | 175 | 175 | 170 | 170 | 1,081,600 | 170 |
| 2024-05-20 | 175 | 176 | 171 | 174 | 1,570,600 | 174 |
| 2024-05-17 | 177 | 178 | 175 | 177 | 990,400 | 177 |
| 2024-05-16 | 179 | 180 | 177 | 178 | 488,100 | 178 |
| 2024-05-15 | 183 | 183 | 178 | 179 | 551,200 | 179 |
| 2024-05-14 | 178 | 183 | 178 | 183 | 824,900 | 183 |
| 2024-05-13 | 178 | 179 | 176 | 177 | 628,400 | 177 |
| 2024-05-10 | 181 | 181 | 178 | 179 | 472,600 | 179 |
| 2024-05-09 | 182 | 183 | 178 | 180 | 697,600 | 180 |
| 2024-05-08 | 183 | 187 | 182 | 184 | 692,800 | 184 |
| 2024-05-07 | 182 | 184 | 180 | 183 | 676,900 | 183 |
| 2024-05-02 | 180 | 184 | 179 | 179 | 527,600 | 179 |
| 2024-05-01 | 180 | 181 | 178 | 179 | 586,000 | 179 |
| 2024-04-30 | 180 | 182 | 178 | 180 | 569,600 | 180 |
| 2024-04-26 | 176 | 178 | 174 | 176 | 1,052,000 | 176 |
| 2024-04-25 | 180 | 180 | 177 | 177 | 462,800 | 177 |
| 2024-04-24 | 183 | 183 | 179 | 180 | 551,300 | 180 |
| 2024-04-23 | 180 | 184 | 179 | 181 | 697,400 | 181 |
| 2024-04-22 | 178 | 179 | 175 | 177 | 753,400 | 177 |
| 2024-04-19 | 182 | 182 | 173 | 175 | 1,739,500 | 175 |
| 2024-04-18 | 184 | 185 | 182 | 182 | 1,044,300 | 182 |
| 2024-04-17 | 185 | 189 | 183 | 185 | 870,800 | 185 |
| 2024-04-16 | 184 | 187 | 182 | 183 | 1,473,800 | 183 |
| 2024-04-15 | 201 | 202 | 189 | 189 | 3,093,500 | 189 |
| 2024-04-12 | 202 | 203 | 198 | 199 | 1,173,000 | 199 |
| 2024-04-11 | 199 | 201 | 198 | 200 | 684,900 | 200 |
| 2024-04-10 | 205 | 207 | 201 | 201 | 732,000 | 201 |
| 2024-04-09 | 202 | 205 | 201 | 204 | 657,500 | 204 |
| 2024-04-08 | 202 | 205 | 200 | 200 | 660,700 | 200 |
| 2024-04-05 | 195 | 200 | 195 | 200 | 501,400 | 200 |
| 2024-04-04 | 197 | 200 | 196 | 197 | 655,800 | 197 |
| 2024-04-03 | 196 | 197 | 193 | 195 | 1,051,000 | 195 |
| 2024-04-02 | 201 | 202 | 198 | 199 | 746,400 | 199 |
| 2024-04-01 | 208 | 208 | 202 | 202 | 532,700 | 202 |
| 2024-03-29 | 201 | 207 | 200 | 206 | 723,600 | 206 |
| 2024-03-28 | 203 | 205 | 200 | 200 | 498,700 | 200 |
| 2024-03-27 | 201 | 203 | 198 | 203 | 432,900 | 203 |
| 2024-03-26 | 199 | 201 | 197 | 200 | 532,400 | 200 |
| 2024-03-25 | 203 | 203 | 200 | 200 | 457,400 | 200 |
| 2024-03-22 | 202 | 203 | 199 | 203 | 456,200 | 203 |
| 2024-03-21 | 205 | 205 | 201 | 201 | 627,500 | 201 |
| 2024-03-19 | 202 | 205 | 199 | 205 | 596,400 | 205 |
| 2024-03-18 | 196 | 202 | 195 | 202 | 541,500 | 202 |
| 2024-03-15 | 195 | 196 | 193 | 195 | 457,200 | 195 |
| 2024-03-14 | 194 | 197 | 194 | 197 | 503,600 | 197 |
| 2024-03-13 | 201 | 201 | 195 | 195 | 802,300 | 195 |
| 2024-03-12 | 198 | 201 | 195 | 201 | 543,400 | 201 |
| 2024-03-11 | 202 | 203 | 198 | 200 | 652,200 | 200 |
| 2024-03-08 | 203 | 206 | 202 | 205 | 451,300 | 205 |
| 2024-03-07 | 206 | 208 | 203 | 203 | 398,500 | 203 |
| 2024-03-06 | 201 | 208 | 200 | 206 | 659,000 | 206 |
| 2024-03-05 | 200 | 204 | 197 | 202 | 1,100,100 | 202 |
| 2024-03-04 | 206 | 209 | 200 | 201 | 1,265,600 | 201 |
| 2024-03-01 | 210 | 211 | 201 | 204 | 1,573,400 | 204 |
| 2024-02-29 | 215 | 215 | 211 | 211 | 672,900 | 211 |
| 2024-02-28 | 217 | 221 | 214 | 215 | 954,200 | 215 |
| 2024-02-27 | 222 | 224 | 219 | 220 | 1,155,700 | 220 |
| 2024-02-26 | 224 | 226 | 220 | 222 | 652,600 | 222 |
| 2024-02-22 | 226 | 226 | 222 | 222 | 450,100 | 222 |
| 2024-02-21 | 226 | 227 | 223 | 225 | 428,200 | 225 |
| 2024-02-20 | 230 | 230 | 225 | 227 | 332,300 | 227 |
| 2024-02-19 | 222 | 230 | 222 | 229 | 770,800 | 229 |
| 2024-02-16 | 217 | 222 | 217 | 221 | 445,800 | 221 |
| 2024-02-15 | 224 | 224 | 217 | 217 | 547,200 | 217 |
| 2024-02-14 | 219 | 222 | 217 | 222 | 581,800 | 222 |
| 2024-02-13 | 226 | 227 | 221 | 221 | 837,200 | 221 |
| 2024-02-09 | 226 | 230 | 223 | 223 | 639,700 | 223 |
| 2024-02-08 | 231 | 231 | 226 | 228 | 709,200 | 228 |
| 2024-02-07 | 231 | 235 | 228 | 232 | 925,700 | 232 |
| 2024-02-06 | 226 | 231 | 223 | 230 | 530,800 | 230 |
| 2024-02-05 | 223 | 227 | 222 | 227 | 681,600 | 227 |
| 2024-02-02 | 226 | 229 | 223 | 223 | 670,600 | 223 |
| 2024-02-01 | 230 | 230 | 224 | 225 | 1,058,900 | 225 |
| 2024-01-31 | 240 | 240 | 231 | 232 | 990,300 | 232 |
| 2024-01-30 | 242 | 244 | 239 | 242 | 830,300 | 242 |
| 2024-01-29 | 241 | 246 | 240 | 241 | 692,800 | 241 |
| 2024-01-26 | 242 | 248 | 239 | 240 | 1,332,700 | 240 |
| 2024-01-25 | 241 | 248 | 240 | 244 | 1,155,800 | 244 |
| 2024-01-24 | 240 | 245 | 237 | 241 | 1,163,200 | 241 |
| 2024-01-23 | 239 | 252 | 235 | 241 | 3,224,400 | 241 |
| 2024-01-22 | 219 | 235 | 219 | 235 | 1,818,500 | 235 |
| 2024-01-19 | 212 | 224 | 212 | 218 | 1,516,900 | 218 |
| 2024-01-18 | 207 | 211 | 206 | 210 | 768,000 | 210 |
| 2024-01-17 | 210 | 215 | 207 | 207 | 1,256,100 | 207 |
| 2024-01-16 | 222 | 223 | 210 | 210 | 2,246,200 | 210 |
| 2024-01-15 | 233 | 234 | 221 | 223 | 3,498,600 | 223 |
| 2024-01-12 | 220 | 222 | 215 | 219 | 1,160,800 | 219 |
| 2024-01-11 | 218 | 219 | 215 | 217 | 621,200 | 217 |
| 2024-01-10 | 219 | 221 | 217 | 218 | 608,000 | 218 |
| 2024-01-09 | 212 | 219 | 212 | 218 | 801,300 | 218 |
| 2024-01-05 | 218 | 218 | 211 | 211 | 732,700 | 211 |
| 2024-01-04 | 213 | 218 | 211 | 218 | 591,200 | 218 |
分割・併合履歴 ： [2018-02-09]1株→3株 [2017-10-31]1株→2株 [2017-03-29]1株→2株 [2015-05-27]1株→2株 [2013-12-26]1株→2株 [2013-02-06]1株→4株
