2930 (株)北の達人コーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 172 | 182 | 170 | 180 | 948,800 | 180 |
| 2022-05-12 | 180 | 181 | 172 | 172 | 1,204,800 | 172 |
| 2022-05-11 | 178 | 185 | 178 | 185 | 1,075,900 | 185 |
| 2022-05-10 | 167 | 179 | 167 | 179 | 1,143,900 | 179 |
| 2022-05-09 | 169 | 170 | 167 | 168 | 815,500 | 168 |
| 2022-05-06 | 176 | 177 | 170 | 170 | 917,300 | 170 |
| 2022-05-02 | 173 | 178 | 173 | 176 | 768,600 | 176 |
| 2022-04-28 | 174 | 174 | 170 | 172 | 763,600 | 172 |
| 2022-04-27 | 169 | 174 | 165 | 174 | 1,462,500 | 174 |
| 2022-04-26 | 171 | 180 | 170 | 173 | 2,625,500 | 173 |
| 2022-04-25 | 175 | 175 | 166 | 166 | 1,972,800 | 166 |
| 2022-04-22 | 182 | 186 | 177 | 178 | 1,591,500 | 178 |
| 2022-04-21 | 192 | 193 | 182 | 182 | 2,214,700 | 182 |
| 2022-04-20 | 196 | 198 | 192 | 194 | 1,755,100 | 194 |
| 2022-04-19 | 205 | 206 | 193 | 194 | 2,036,300 | 194 |
| 2022-04-18 | 200 | 205 | 199 | 205 | 1,182,600 | 205 |
| 2022-04-15 | 192 | 202 | 190 | 199 | 2,734,600 | 199 |
| 2022-04-14 | 228 | 230 | 218 | 219 | 1,546,200 | 219 |
| 2022-04-13 | 229 | 232 | 227 | 230 | 832,400 | 230 |
| 2022-04-12 | 227 | 236 | 226 | 230 | 1,042,400 | 230 |
| 2022-04-11 | 239 | 240 | 229 | 231 | 1,311,000 | 231 |
| 2022-04-08 | 236 | 242 | 236 | 241 | 1,164,000 | 241 |
| 2022-04-07 | 236 | 240 | 234 | 235 | 1,003,700 | 235 |
| 2022-04-06 | 247 | 247 | 238 | 242 | 1,116,200 | 242 |
| 2022-04-05 | 240 | 248 | 237 | 246 | 1,583,400 | 246 |
| 2022-04-04 | 228 | 239 | 226 | 239 | 910,600 | 239 |
| 2022-04-01 | 224 | 226 | 219 | 226 | 579,800 | 226 |
| 2022-03-31 | 226 | 229 | 224 | 225 | 627,500 | 225 |
| 2022-03-30 | 225 | 229 | 224 | 228 | 703,200 | 228 |
| 2022-03-29 | 220 | 225 | 220 | 225 | 693,900 | 225 |
| 2022-03-28 | 223 | 224 | 218 | 219 | 747,600 | 219 |
| 2022-03-25 | 226 | 228 | 223 | 226 | 968,000 | 226 |
| 2022-03-24 | 224 | 229 | 222 | 229 | 496,100 | 229 |
| 2022-03-23 | 224 | 229 | 223 | 227 | 766,300 | 227 |
| 2022-03-22 | 230 | 231 | 221 | 223 | 842,800 | 223 |
| 2022-03-18 | 230 | 232 | 227 | 228 | 1,117,700 | 228 |
| 2022-03-17 | 218 | 227 | 213 | 227 | 1,698,600 | 227 |
| 2022-03-16 | 215 | 217 | 210 | 210 | 1,234,500 | 210 |
| 2022-03-15 | 212 | 215 | 210 | 213 | 716,700 | 213 |
| 2022-03-14 | 213 | 215 | 211 | 212 | 688,900 | 212 |
| 2022-03-11 | 219 | 219 | 212 | 213 | 802,400 | 213 |
| 2022-03-10 | 219 | 223 | 217 | 222 | 867,900 | 222 |
| 2022-03-09 | 212 | 218 | 210 | 210 | 1,005,400 | 210 |
| 2022-03-08 | 210 | 220 | 209 | 212 | 1,587,800 | 212 |
| 2022-03-07 | 221 | 221 | 211 | 217 | 1,210,800 | 217 |
| 2022-03-04 | 223 | 224 | 219 | 223 | 975,000 | 223 |
| 2022-03-03 | 233 | 235 | 226 | 226 | 784,700 | 226 |
| 2022-03-02 | 228 | 231 | 223 | 230 | 889,900 | 230 |
| 2022-03-01 | 225 | 236 | 221 | 234 | 1,020,400 | 234 |
| 2022-02-28 | 218 | 223 | 215 | 223 | 793,000 | 223 |
| 2022-02-25 | 213 | 224 | 210 | 221 | 1,506,800 | 221 |
| 2022-02-24 | 216 | 217 | 208 | 212 | 1,600,000 | 212 |
| 2022-02-22 | 217 | 221 | 216 | 218 | 782,100 | 218 |
| 2022-02-21 | 221 | 221 | 216 | 221 | 807,900 | 221 |
| 2022-02-18 | 216 | 225 | 215 | 223 | 1,064,500 | 223 |
| 2022-02-17 | 228 | 229 | 219 | 220 | 1,378,400 | 220 |
| 2022-02-16 | 232 | 236 | 227 | 230 | 1,073,800 | 230 |
| 2022-02-15 | 231 | 237 | 226 | 229 | 1,680,200 | 229 |
| 2022-02-14 | 236 | 238 | 230 | 232 | 1,286,900 | 232 |
| 2022-02-10 | 233 | 243 | 233 | 242 | 1,434,600 | 242 |
| 2022-02-09 | 224 | 231 | 222 | 228 | 899,200 | 228 |
| 2022-02-08 | 218 | 226 | 216 | 221 | 1,042,300 | 221 |
| 2022-02-07 | 218 | 220 | 213 | 218 | 1,674,900 | 218 |
| 2022-02-04 | 225 | 228 | 221 | 225 | 1,297,600 | 225 |
| 2022-02-03 | 232 | 234 | 228 | 229 | 880,000 | 229 |
| 2022-02-02 | 230 | 237 | 230 | 235 | 1,320,800 | 235 |
| 2022-02-01 | 228 | 237 | 227 | 232 | 1,965,600 | 232 |
| 2022-01-31 | 220 | 225 | 219 | 221 | 1,556,500 | 221 |
| 2022-01-28 | 223 | 226 | 217 | 220 | 1,758,000 | 220 |
| 2022-01-27 | 231 | 235 | 221 | 221 | 1,547,800 | 221 |
| 2022-01-26 | 233 | 238 | 229 | 235 | 1,872,300 | 235 |
| 2022-01-25 | 242 | 246 | 235 | 240 | 1,280,100 | 240 |
| 2022-01-24 | 246 | 248 | 241 | 248 | 1,358,900 | 248 |
| 2022-01-21 | 253 | 257 | 248 | 254 | 1,377,000 | 254 |
| 2022-01-20 | 250 | 263 | 249 | 259 | 1,239,800 | 259 |
| 2022-01-19 | 259 | 261 | 250 | 251 | 1,168,700 | 251 |
| 2022-01-18 | 270 | 275 | 265 | 265 | 1,462,000 | 265 |
| 2022-01-17 | 286 | 288 | 265 | 272 | 2,500,600 | 272 |
| 2022-01-14 | 300 | 300 | 288 | 290 | 1,694,800 | 290 |
| 2022-01-13 | 308 | 310 | 302 | 304 | 427,300 | 304 |
| 2022-01-12 | 306 | 313 | 305 | 307 | 592,300 | 307 |
| 2022-01-11 | 311 | 313 | 304 | 305 | 853,800 | 305 |
| 2022-01-07 | 316 | 320 | 307 | 313 | 717,800 | 313 |
| 2022-01-06 | 316 | 320 | 313 | 318 | 579,600 | 318 |
| 2022-01-05 | 328 | 330 | 320 | 321 | 588,400 | 321 |
| 2022-01-04 | 336 | 338 | 327 | 327 | 432,200 | 327 |
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
