2930 (株)北の達人コーポレーション の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 288 | 289 | 285 | 287 | 595,700 | 287 |
2023-06-07 | 288 | 291 | 284 | 287 | 721,000 | 287 |
2023-06-06 | 289 | 289 | 285 | 287 | 470,600 | 287 |
2023-06-05 | 291 | 293 | 287 | 289 | 529,200 | 289 |
2023-06-02 | 283 | 288 | 281 | 285 | 509,800 | 285 |
2023-06-01 | 284 | 285 | 280 | 280 | 474,000 | 280 |
2023-05-31 | 284 | 288 | 282 | 285 | 544,400 | 285 |
2023-05-30 | 286 | 287 | 281 | 285 | 630,200 | 285 |
2023-05-29 | 290 | 290 | 279 | 286 | 735,200 | 286 |
2023-05-26 | 290 | 290 | 282 | 284 | 589,100 | 284 |
2023-05-25 | 296 | 297 | 289 | 289 | 815,200 | 289 |
2023-05-24 | 290 | 298 | 290 | 293 | 801,200 | 293 |
2023-05-23 | 295 | 296 | 289 | 291 | 726,800 | 291 |
2023-05-22 | 292 | 296 | 290 | 292 | 529,300 | 292 |
2023-05-19 | 284 | 292 | 284 | 291 | 954,400 | 291 |
2023-05-18 | 287 | 288 | 281 | 281 | 1,258,300 | 281 |
2023-05-17 | 292 | 293 | 286 | 286 | 632,100 | 286 |
2023-05-16 | 294 | 295 | 287 | 293 | 664,600 | 293 |
2023-05-15 | 289 | 294 | 288 | 291 | 698,100 | 291 |
2023-05-12 | 286 | 288 | 284 | 286 | 434,000 | 286 |
2023-05-11 | 282 | 288 | 282 | 286 | 592,400 | 286 |
2023-05-10 | 286 | 289 | 282 | 282 | 873,200 | 282 |
2023-05-09 | 294 | 295 | 287 | 288 | 1,094,300 | 288 |
2023-05-08 | 305 | 306 | 291 | 292 | 1,576,200 | 292 |
2023-05-02 | 309 | 309 | 303 | 304 | 636,400 | 304 |
2023-05-01 | 314 | 316 | 308 | 308 | 767,800 | 308 |
2023-04-28 | 306 | 312 | 303 | 312 | 1,080,400 | 312 |
2023-04-27 | 304 | 309 | 303 | 304 | 876,500 | 304 |
2023-04-26 | 301 | 305 | 298 | 303 | 1,236,700 | 303 |
2023-04-25 | 314 | 316 | 303 | 303 | 1,667,200 | 303 |
2023-04-24 | 325 | 328 | 314 | 316 | 1,332,200 | 316 |
2023-04-21 | 334 | 336 | 324 | 324 | 1,439,000 | 324 |
2023-04-20 | 338 | 343 | 333 | 336 | 803,900 | 336 |
2023-04-19 | 339 | 345 | 329 | 340 | 1,446,700 | 340 |
2023-04-18 | 348 | 363 | 335 | 337 | 3,324,500 | 337 |
2023-04-17 | 348 | 348 | 322 | 341 | 4,236,200 | 341 |
2023-04-14 | 345 | 358 | 343 | 350 | 1,973,800 | 350 |
2023-04-13 | 335 | 341 | 333 | 340 | 552,500 | 340 |
2023-04-12 | 330 | 339 | 326 | 339 | 718,000 | 339 |
2023-04-11 | 330 | 332 | 325 | 328 | 704,600 | 328 |
2023-04-10 | 327 | 330 | 325 | 329 | 587,400 | 329 |
2023-04-07 | 332 | 332 | 322 | 324 | 864,300 | 324 |
2023-04-06 | 335 | 337 | 332 | 334 | 386,300 | 334 |
2023-04-05 | 342 | 345 | 337 | 337 | 533,100 | 337 |
2023-04-04 | 350 | 354 | 344 | 344 | 473,300 | 344 |
2023-04-03 | 340 | 347 | 338 | 347 | 840,500 | 347 |
2023-03-31 | 337 | 339 | 329 | 335 | 571,900 | 335 |
2023-03-30 | 336 | 340 | 334 | 337 | 462,800 | 337 |
2023-03-29 | 328 | 335 | 326 | 335 | 526,700 | 335 |
2023-03-28 | 335 | 337 | 326 | 329 | 443,600 | 329 |
2023-03-27 | 338 | 342 | 332 | 333 | 568,500 | 333 |
2023-03-24 | 337 | 337 | 327 | 335 | 1,110,700 | 335 |
2023-03-23 | 348 | 348 | 335 | 341 | 902,600 | 341 |
2023-03-22 | 350 | 353 | 346 | 350 | 547,900 | 350 |
2023-03-20 | 354 | 354 | 342 | 343 | 608,600 | 343 |
2023-03-17 | 350 | 354 | 348 | 353 | 605,700 | 353 |
2023-03-16 | 343 | 350 | 338 | 349 | 603,300 | 349 |
2023-03-15 | 355 | 356 | 346 | 346 | 418,900 | 346 |
2023-03-14 | 348 | 356 | 345 | 350 | 797,000 | 350 |
2023-03-13 | 341 | 352 | 339 | 351 | 665,000 | 351 |
2023-03-10 | 349 | 354 | 346 | 348 | 597,200 | 348 |
2023-03-09 | 356 | 356 | 349 | 350 | 564,500 | 350 |
2023-03-08 | 358 | 368 | 352 | 355 | 1,302,800 | 355 |
2023-03-07 | 351 | 358 | 351 | 357 | 548,200 | 357 |
2023-03-06 | 351 | 356 | 345 | 355 | 969,200 | 355 |
2023-03-03 | 359 | 360 | 350 | 354 | 1,068,900 | 354 |
2023-03-02 | 340 | 356 | 335 | 356 | 1,676,700 | 356 |
2023-03-01 | 336 | 345 | 332 | 339 | 993,200 | 339 |
2023-02-28 | 325 | 339 | 322 | 336 | 1,613,600 | 336 |
2023-02-27 | 321 | 329 | 318 | 319 | 1,178,600 | 319 |
2023-02-24 | 323 | 324 | 319 | 323 | 1,149,800 | 323 |
2023-02-22 | 329 | 329 | 324 | 324 | 596,500 | 324 |
2023-02-21 | 337 | 337 | 328 | 330 | 1,231,900 | 330 |
2023-02-20 | 338 | 339 | 333 | 334 | 702,400 | 334 |
2023-02-17 | 339 | 342 | 335 | 338 | 772,000 | 338 |
2023-02-16 | 342 | 344 | 338 | 344 | 776,200 | 344 |
2023-02-15 | 341 | 341 | 333 | 336 | 464,400 | 336 |
2023-02-14 | 340 | 344 | 337 | 339 | 642,200 | 339 |
2023-02-13 | 336 | 340 | 330 | 335 | 641,600 | 335 |
2023-02-10 | 341 | 342 | 336 | 339 | 1,012,100 | 339 |
2023-02-09 | 341 | 346 | 340 | 343 | 901,100 | 343 |
2023-02-08 | 328 | 346 | 328 | 346 | 1,386,300 | 346 |
2023-02-07 | 326 | 330 | 323 | 329 | 633,100 | 329 |
2023-02-06 | 326 | 337 | 325 | 327 | 1,421,900 | 327 |
2023-02-03 | 323 | 326 | 318 | 323 | 945,400 | 323 |
2023-02-02 | 328 | 331 | 322 | 322 | 1,483,400 | 322 |
2023-02-01 | 332 | 334 | 327 | 331 | 1,121,700 | 331 |
2023-01-31 | 325 | 332 | 320 | 331 | 2,044,600 | 331 |
2023-01-30 | 314 | 322 | 314 | 322 | 1,319,500 | 322 |
2023-01-27 | 306 | 316 | 303 | 314 | 1,615,000 | 314 |
2023-01-26 | 305 | 310 | 300 | 305 | 1,267,800 | 305 |
2023-01-25 | 309 | 315 | 308 | 308 | 1,145,300 | 308 |
2023-01-24 | 326 | 328 | 311 | 311 | 2,746,700 | 311 |
2023-01-23 | 318 | 338 | 318 | 324 | 3,576,900 | 324 |
2023-01-20 | 302 | 316 | 302 | 315 | 3,216,100 | 315 |
2023-01-19 | 317 | 317 | 296 | 301 | 3,806,300 | 301 |
2023-01-18 | 295 | 323 | 292 | 319 | 7,590,500 | 319 |
2023-01-17 | 270 | 300 | 268 | 295 | 5,802,700 | 295 |
2023-01-16 | 287 | 288 | 261 | 262 | 3,052,400 | 262 |
2023-01-13 | 302 | 307 | 297 | 303 | 1,403,200 | 303 |
2023-01-12 | 299 | 303 | 295 | 300 | 875,800 | 300 |
2023-01-11 | 295 | 304 | 294 | 302 | 856,000 | 302 |
2023-01-10 | 285 | 295 | 282 | 295 | 712,400 | 295 |
2023-01-06 | 281 | 285 | 280 | 283 | 413,800 | 283 |
2023-01-05 | 282 | 286 | 281 | 282 | 415,500 | 282 |
2023-01-04 | 283 | 288 | 281 | 284 | 506,400 | 284 |
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