2930 (株)北の達人コーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 134 | 134 | 133 | 133 | 389,900 | 133 |
| 2025-12-09 | 134 | 135 | 133 | 133 | 336,100 | 133 |
| 2025-12-08 | 133 | 135 | 132 | 134 | 358,200 | 134 |
| 2025-12-05 | 133 | 133 | 132 | 132 | 285,900 | 132 |
| 2025-12-04 | 132 | 134 | 132 | 133 | 440,100 | 133 |
| 2025-12-03 | 132 | 133 | 131 | 132 | 373,400 | 132 |
| 2025-12-02 | 133 | 134 | 133 | 133 | 294,700 | 133 |
| 2025-12-01 | 135 | 135 | 133 | 133 | 451,300 | 133 |
| 2025-11-28 | 134 | 136 | 134 | 134 | 491,400 | 134 |
| 2025-11-27 | 133 | 134 | 132 | 134 | 268,800 | 134 |
| 2025-11-26 | 134 | 134 | 132 | 133 | 328,400 | 133 |
| 2025-11-25 | 133 | 135 | 132 | 133 | 391,100 | 133 |
| 2025-11-21 | 131 | 133 | 131 | 132 | 350,900 | 132 |
| 2025-11-20 | 131 | 132 | 130 | 131 | 394,500 | 131 |
| 2025-11-19 | 130 | 132 | 129 | 130 | 605,900 | 130 |
| 2025-11-18 | 132 | 133 | 130 | 130 | 874,200 | 130 |
| 2025-11-17 | 135 | 136 | 132 | 133 | 669,600 | 133 |
| 2025-11-14 | 135 | 136 | 135 | 135 | 248,500 | 135 |
| 2025-11-13 | 136 | 137 | 135 | 135 | 265,600 | 135 |
| 2025-11-12 | 136 | 137 | 135 | 136 | 323,200 | 136 |
| 2025-11-11 | 138 | 138 | 134 | 136 | 765,700 | 136 |
| 2025-11-10 | 138 | 139 | 137 | 137 | 543,400 | 137 |
| 2025-11-07 | 137 | 138 | 136 | 136 | 223,300 | 136 |
| 2025-11-06 | 138 | 138 | 136 | 137 | 301,800 | 137 |
| 2025-11-05 | 138 | 138 | 136 | 137 | 341,500 | 137 |
| 2025-11-04 | 136 | 138 | 135 | 137 | 428,700 | 137 |
| 2025-10-31 | 138 | 138 | 135 | 136 | 578,700 | 136 |
| 2025-10-30 | 135 | 137 | 135 | 136 | 433,600 | 136 |
| 2025-10-29 | 137 | 138 | 135 | 135 | 439,300 | 135 |
| 2025-10-28 | 140 | 140 | 137 | 137 | 514,800 | 137 |
| 2025-10-27 | 140 | 140 | 139 | 140 | 206,000 | 140 |
| 2025-10-24 | 139 | 140 | 139 | 139 | 280,200 | 139 |
| 2025-10-23 | 141 | 141 | 138 | 139 | 471,200 | 139 |
| 2025-10-22 | 141 | 142 | 140 | 141 | 310,200 | 141 |
| 2025-10-21 | 139 | 141 | 139 | 141 | 346,600 | 141 |
| 2025-10-20 | 141 | 142 | 138 | 139 | 511,000 | 139 |
| 2025-10-17 | 142 | 142 | 141 | 141 | 224,700 | 141 |
| 2025-10-16 | 139 | 143 | 138 | 143 | 601,000 | 143 |
| 2025-10-15 | 138 | 139 | 137 | 139 | 291,800 | 139 |
| 2025-10-14 | 139 | 140 | 137 | 137 | 520,100 | 137 |
| 2025-10-10 | 141 | 141 | 140 | 140 | 342,400 | 140 |
| 2025-10-09 | 143 | 144 | 141 | 141 | 554,500 | 141 |
| 2025-10-08 | 144 | 145 | 144 | 144 | 301,600 | 144 |
| 2025-10-07 | 144 | 145 | 144 | 144 | 375,800 | 144 |
| 2025-10-06 | 146 | 146 | 144 | 144 | 351,600 | 144 |
| 2025-10-03 | 144 | 146 | 144 | 145 | 320,200 | 145 |
| 2025-10-02 | 146 | 146 | 145 | 145 | 414,300 | 145 |
| 2025-10-01 | 147 | 148 | 146 | 146 | 779,800 | 146 |
| 2025-09-30 | 147 | 148 | 146 | 148 | 434,600 | 148 |
| 2025-09-29 | 148 | 149 | 147 | 147 | 461,200 | 147 |
| 2025-09-26 | 148 | 149 | 147 | 148 | 600,900 | 148 |
| 2025-09-25 | 147 | 148 | 147 | 147 | 293,200 | 147 |
| 2025-09-24 | 148 | 148 | 147 | 147 | 329,800 | 147 |
| 2025-09-22 | 147 | 149 | 146 | 148 | 606,700 | 148 |
| 2025-09-19 | 148 | 148 | 146 | 146 | 679,000 | 146 |
| 2025-09-18 | 148 | 148 | 147 | 148 | 240,400 | 148 |
| 2025-09-17 | 148 | 148 | 147 | 147 | 253,500 | 147 |
| 2025-09-16 | 147 | 149 | 147 | 148 | 497,100 | 148 |
| 2025-09-12 | 147 | 148 | 147 | 147 | 449,000 | 147 |
| 2025-09-11 | 148 | 149 | 146 | 146 | 636,400 | 146 |
| 2025-09-10 | 148 | 149 | 148 | 148 | 239,400 | 148 |
| 2025-09-09 | 150 | 150 | 148 | 148 | 357,100 | 148 |
| 2025-09-08 | 149 | 150 | 148 | 149 | 375,500 | 149 |
| 2025-09-05 | 149 | 149 | 147 | 148 | 387,200 | 148 |
| 2025-09-04 | 149 | 149 | 147 | 148 | 435,900 | 148 |
| 2025-09-03 | 150 | 152 | 150 | 150 | 379,900 | 150 |
| 2025-09-02 | 151 | 153 | 150 | 152 | 406,600 | 152 |
| 2025-09-01 | 148 | 151 | 148 | 151 | 536,800 | 151 |
| 2025-08-29 | 148 | 149 | 147 | 149 | 317,600 | 149 |
| 2025-08-28 | 149 | 149 | 147 | 149 | 161,400 | 149 |
| 2025-08-27 | 147 | 149 | 147 | 149 | 303,700 | 149 |
| 2025-08-26 | 148 | 149 | 147 | 148 | 288,300 | 148 |
| 2025-08-25 | 150 | 150 | 149 | 150 | 270,400 | 150 |
| 2025-08-22 | 150 | 151 | 149 | 149 | 249,700 | 149 |
| 2025-08-21 | 150 | 152 | 150 | 150 | 200,200 | 150 |
| 2025-08-20 | 153 | 153 | 150 | 150 | 247,400 | 150 |
| 2025-08-19 | 152 | 153 | 151 | 152 | 254,000 | 152 |
| 2025-08-18 | 152 | 152 | 150 | 150 | 306,900 | 150 |
| 2025-08-15 | 150 | 151 | 149 | 151 | 279,600 | 151 |
| 2025-08-14 | 149 | 151 | 149 | 149 | 192,900 | 149 |
| 2025-08-13 | 153 | 154 | 149 | 151 | 377,200 | 151 |
| 2025-08-12 | 149 | 152 | 148 | 150 | 480,900 | 150 |
| 2025-08-08 | 149 | 149 | 147 | 149 | 282,200 | 149 |
| 2025-08-07 | 148 | 150 | 147 | 149 | 243,800 | 149 |
| 2025-08-06 | 148 | 149 | 147 | 148 | 281,100 | 148 |
| 2025-08-05 | 148 | 151 | 147 | 148 | 481,900 | 148 |
| 2025-08-04 | 146 | 148 | 145 | 147 | 296,300 | 147 |
| 2025-08-01 | 145 | 147 | 144 | 146 | 231,800 | 146 |
| 2025-07-31 | 145 | 146 | 143 | 145 | 339,300 | 145 |
| 2025-07-30 | 146 | 147 | 144 | 144 | 293,500 | 144 |
| 2025-07-29 | 147 | 148 | 146 | 146 | 194,500 | 146 |
| 2025-07-28 | 147 | 148 | 145 | 147 | 349,300 | 147 |
| 2025-07-25 | 147 | 150 | 146 | 146 | 448,600 | 146 |
| 2025-07-24 | 147 | 147 | 144 | 146 | 448,900 | 146 |
| 2025-07-23 | 144 | 147 | 143 | 145 | 535,000 | 145 |
| 2025-07-22 | 144 | 144 | 141 | 143 | 331,600 | 143 |
| 2025-07-18 | 141 | 143 | 140 | 140 | 395,500 | 140 |
| 2025-07-17 | 144 | 145 | 141 | 141 | 429,700 | 141 |
| 2025-07-16 | 140 | 144 | 136 | 144 | 1,985,800 | 144 |
| 2025-07-15 | 153 | 154 | 149 | 152 | 819,200 | 152 |
| 2025-07-14 | 149 | 152 | 149 | 151 | 427,400 | 151 |
| 2025-07-11 | 150 | 151 | 148 | 150 | 436,100 | 150 |
| 2025-07-10 | 149 | 151 | 148 | 149 | 493,400 | 149 |
| 2025-07-09 | 150 | 152 | 148 | 149 | 568,800 | 149 |
| 2025-07-08 | 145 | 150 | 143 | 148 | 886,300 | 148 |
| 2025-07-07 | 142 | 146 | 142 | 145 | 624,500 | 145 |
| 2025-07-04 | 143 | 143 | 141 | 141 | 246,900 | 141 |
| 2025-07-03 | 142 | 143 | 141 | 143 | 273,600 | 143 |
| 2025-07-02 | 143 | 143 | 141 | 141 | 378,000 | 141 |
| 2025-07-01 | 143 | 144 | 142 | 142 | 404,800 | 142 |
| 2025-06-30 | 144 | 145 | 142 | 143 | 386,000 | 143 |
| 2025-06-27 | 144 | 144 | 141 | 143 | 345,900 | 143 |
| 2025-06-26 | 143 | 143 | 141 | 143 | 268,200 | 143 |
| 2025-06-25 | 144 | 144 | 140 | 142 | 365,000 | 142 |
| 2025-06-24 | 143 | 144 | 141 | 142 | 325,200 | 142 |
| 2025-06-23 | 143 | 144 | 140 | 141 | 360,400 | 141 |
| 2025-06-20 | 143 | 145 | 143 | 145 | 656,700 | 145 |
| 2025-06-19 | 142 | 144 | 141 | 142 | 594,100 | 142 |
| 2025-06-18 | 138 | 142 | 138 | 142 | 663,500 | 142 |
| 2025-06-17 | 138 | 140 | 138 | 138 | 347,100 | 138 |
| 2025-06-16 | 137 | 138 | 137 | 138 | 264,000 | 138 |
| 2025-06-13 | 140 | 140 | 137 | 137 | 629,700 | 137 |
| 2025-06-12 | 139 | 141 | 139 | 139 | 286,300 | 139 |
| 2025-06-11 | 139 | 141 | 139 | 139 | 351,100 | 139 |
| 2025-06-10 | 140 | 141 | 138 | 138 | 332,000 | 138 |
| 2025-06-09 | 139 | 140 | 138 | 139 | 285,100 | 139 |
| 2025-06-06 | 139 | 141 | 138 | 139 | 453,400 | 139 |
| 2025-06-05 | 142 | 143 | 139 | 139 | 719,600 | 139 |
| 2025-06-04 | 143 | 144 | 142 | 142 | 274,200 | 142 |
| 2025-06-03 | 142 | 144 | 141 | 143 | 281,600 | 143 |
| 2025-06-02 | 143 | 145 | 142 | 143 | 272,700 | 143 |
| 2025-05-30 | 140 | 145 | 140 | 144 | 614,800 | 144 |
| 2025-05-29 | 144 | 144 | 140 | 142 | 452,500 | 142 |
| 2025-05-28 | 143 | 144 | 142 | 142 | 360,300 | 142 |
| 2025-05-27 | 141 | 144 | 141 | 142 | 273,300 | 142 |
| 2025-05-26 | 141 | 143 | 140 | 141 | 317,900 | 141 |
| 2025-05-23 | 143 | 144 | 141 | 141 | 286,600 | 141 |
| 2025-05-22 | 142 | 144 | 140 | 143 | 439,900 | 143 |
| 2025-05-21 | 145 | 146 | 142 | 143 | 387,500 | 143 |
| 2025-05-20 | 146 | 148 | 143 | 143 | 548,500 | 143 |
| 2025-05-19 | 148 | 148 | 144 | 146 | 315,500 | 146 |
| 2025-05-16 | 144 | 148 | 144 | 146 | 344,600 | 146 |
| 2025-05-15 | 145 | 147 | 144 | 144 | 320,100 | 144 |
| 2025-05-14 | 145 | 148 | 145 | 147 | 507,200 | 147 |
| 2025-05-13 | 148 | 149 | 145 | 146 | 414,500 | 146 |
| 2025-05-12 | 146 | 147 | 144 | 146 | 392,400 | 146 |
| 2025-05-09 | 144 | 146 | 143 | 144 | 577,100 | 144 |
| 2025-05-08 | 142 | 144 | 140 | 142 | 403,700 | 142 |
| 2025-05-07 | 141 | 143 | 139 | 143 | 562,100 | 143 |
| 2025-05-02 | 142 | 142 | 138 | 140 | 508,800 | 140 |
| 2025-05-01 | 144 | 144 | 140 | 140 | 458,900 | 140 |
| 2025-04-30 | 146 | 146 | 141 | 143 | 669,000 | 143 |
| 2025-04-28 | 144 | 146 | 143 | 144 | 898,300 | 144 |
| 2025-04-25 | 142 | 144 | 140 | 143 | 715,000 | 143 |
| 2025-04-24 | 141 | 143 | 140 | 140 | 748,600 | 140 |
| 2025-04-23 | 138 | 140 | 136 | 140 | 512,400 | 140 |
| 2025-04-22 | 136 | 137 | 134 | 135 | 521,600 | 135 |
| 2025-04-21 | 138 | 141 | 136 | 136 | 850,100 | 136 |
| 2025-04-18 | 135 | 140 | 134 | 140 | 899,000 | 140 |
| 2025-04-17 | 132 | 135 | 132 | 134 | 676,800 | 134 |
| 2025-04-16 | 139 | 140 | 132 | 132 | 2,020,800 | 132 |
| 2025-04-15 | 142 | 147 | 139 | 139 | 2,459,300 | 139 |
| 2025-04-14 | 152 | 154 | 151 | 154 | 742,600 | 154 |
| 2025-04-11 | 145 | 151 | 143 | 151 | 650,300 | 151 |
| 2025-04-10 | 152 | 152 | 147 | 149 | 568,800 | 149 |
| 2025-04-09 | 143 | 146 | 139 | 142 | 748,500 | 142 |
| 2025-04-08 | 140 | 148 | 140 | 148 | 623,100 | 148 |
| 2025-04-07 | 136 | 142 | 135 | 135 | 1,163,900 | 135 |
| 2025-04-04 | 156 | 157 | 148 | 149 | 939,000 | 149 |
| 2025-04-03 | 156 | 160 | 155 | 160 | 464,500 | 160 |
| 2025-04-02 | 165 | 166 | 161 | 161 | 513,600 | 161 |
| 2025-04-01 | 167 | 167 | 163 | 164 | 538,500 | 164 |
| 2025-03-31 | 165 | 166 | 163 | 165 | 924,200 | 165 |
| 2025-03-28 | 171 | 172 | 168 | 169 | 984,900 | 169 |
| 2025-03-27 | 170 | 172 | 169 | 171 | 762,400 | 171 |
| 2025-03-26 | 169 | 171 | 168 | 169 | 758,700 | 169 |
| 2025-03-25 | 167 | 169 | 164 | 169 | 633,000 | 169 |
| 2025-03-24 | 167 | 167 | 164 | 164 | 424,800 | 164 |
| 2025-03-21 | 169 | 169 | 166 | 166 | 836,800 | 166 |
| 2025-03-19 | 170 | 172 | 168 | 170 | 544,300 | 170 |
| 2025-03-18 | 165 | 170 | 164 | 170 | 844,700 | 170 |
| 2025-03-17 | 161 | 166 | 160 | 164 | 793,900 | 164 |
| 2025-03-14 | 161 | 162 | 160 | 160 | 934,800 | 160 |
| 2025-03-13 | 161 | 164 | 159 | 160 | 638,100 | 160 |
| 2025-03-12 | 160 | 162 | 159 | 161 | 461,000 | 161 |
| 2025-03-11 | 157 | 160 | 156 | 160 | 525,400 | 160 |
| 2025-03-10 | 156 | 160 | 153 | 158 | 735,800 | 158 |
| 2025-03-07 | 156 | 157 | 154 | 155 | 632,600 | 155 |
| 2025-03-06 | 157 | 159 | 155 | 158 | 396,700 | 158 |
| 2025-03-05 | 155 | 157 | 153 | 155 | 423,700 | 155 |
| 2025-03-04 | 155 | 156 | 153 | 153 | 316,900 | 153 |
| 2025-03-03 | 159 | 161 | 155 | 157 | 670,300 | 157 |
| 2025-02-28 | 162 | 165 | 159 | 159 | 582,300 | 159 |
| 2025-02-27 | 163 | 163 | 160 | 162 | 817,600 | 162 |
| 2025-02-26 | 172 | 172 | 169 | 169 | 599,200 | 169 |
| 2025-02-25 | 171 | 173 | 170 | 170 | 471,800 | 170 |
| 2025-02-21 | 171 | 172 | 170 | 170 | 250,200 | 170 |
| 2025-02-20 | 172 | 172 | 170 | 170 | 247,800 | 170 |
| 2025-02-19 | 173 | 173 | 171 | 171 | 167,000 | 171 |
| 2025-02-18 | 173 | 174 | 171 | 173 | 282,900 | 173 |
| 2025-02-17 | 170 | 174 | 169 | 172 | 399,200 | 172 |
| 2025-02-14 | 171 | 172 | 169 | 169 | 538,000 | 169 |
| 2025-02-13 | 171 | 171 | 168 | 170 | 483,900 | 170 |
| 2025-02-12 | 173 | 173 | 170 | 170 | 360,600 | 170 |
| 2025-02-10 | 167 | 172 | 166 | 169 | 551,100 | 169 |
| 2025-02-07 | 164 | 167 | 164 | 165 | 796,100 | 165 |
| 2025-02-06 | 164 | 165 | 163 | 163 | 500,500 | 163 |
| 2025-02-05 | 163 | 166 | 162 | 163 | 523,200 | 163 |
| 2025-02-04 | 163 | 164 | 162 | 163 | 382,200 | 163 |
| 2025-02-03 | 165 | 168 | 163 | 163 | 994,900 | 163 |
| 2025-01-31 | 163 | 163 | 161 | 162 | 370,500 | 162 |
| 2025-01-30 | 165 | 166 | 162 | 163 | 337,800 | 163 |
| 2025-01-29 | 163 | 166 | 160 | 165 | 540,800 | 165 |
| 2025-01-28 | 158 | 163 | 157 | 161 | 621,300 | 161 |
| 2025-01-27 | 160 | 160 | 158 | 159 | 260,400 | 159 |
| 2025-01-24 | 159 | 162 | 157 | 157 | 534,200 | 157 |
| 2025-01-23 | 161 | 161 | 158 | 159 | 445,400 | 159 |
| 2025-01-22 | 163 | 164 | 160 | 160 | 624,200 | 160 |
| 2025-01-21 | 167 | 167 | 163 | 164 | 672,600 | 164 |
| 2025-01-20 | 166 | 170 | 165 | 168 | 487,800 | 168 |
| 2025-01-17 | 170 | 171 | 166 | 166 | 821,700 | 166 |
| 2025-01-16 | 179 | 185 | 172 | 173 | 2,009,800 | 173 |
| 2025-01-15 | 156 | 182 | 155 | 180 | 7,476,900 | 180 |
| 2025-01-14 | 155 | 156 | 152 | 154 | 572,700 | 154 |
| 2025-01-10 | 154 | 157 | 153 | 155 | 825,900 | 155 |
| 2025-01-09 | 154 | 155 | 150 | 154 | 938,900 | 154 |
| 2025-01-08 | 152 | 155 | 152 | 155 | 963,300 | 155 |
| 2025-01-07 | 154 | 154 | 150 | 153 | 755,600 | 153 |
| 2025-01-06 | 153 | 153 | 150 | 151 | 846,800 | 151 |
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