2930 (株)北の達人コーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-27478480474479431,100479
2021-09-24480482477480378,400480
2021-09-22482484472473551,100473
2021-09-21480490475486444,000486
2021-09-17485490481488694,000488
2021-09-164964964744801,223,100480
2021-09-15508509491496933,700496
2021-09-14511514508514344,700514
2021-09-13505511504509438,900509
2021-09-10501508501508449,300508
2021-09-09498503497502484,300502
2021-09-08501503495502664,100502
2021-09-07509510503504422,100504
2021-09-06500502493501788,500501
2021-09-03497502496497723,400497
2021-09-02504506497503461,400503
2021-09-01500509489504998,900504
2021-08-31511516509513475,100513
2021-08-30506515506512335,000512
2021-08-27518520510513216,200513
2021-08-26521525518520207,400520
2021-08-25525529521522218,700522
2021-08-24520526518522284,300522
2021-08-23507519506517336,200517
2021-08-20506515505507266,000507
2021-08-19503512498504320,300504
2021-08-18499516497513401,300513
2021-08-17517517496497612,100497
2021-08-16535535517519569,100519
2021-08-13537546537544389,300544
2021-08-12553554534537470,100537
2021-08-11558560549549518,400549
2021-08-10558569547568438,900568
2021-08-06567573555558389,800558
2021-08-05560576560567652,500567
2021-08-04555570548562737,500562
2021-08-03546569546558926,300558
2021-08-02545549538540333,700540
2021-07-30529545529540551,100540
2021-07-29542548530530494,900530
2021-07-28559566539541879,800541
2021-07-27556557540555717,500555
2021-07-265525805485501,536,300550
2021-07-215605715345402,628,100540
2021-07-205295625275513,055,100551
2021-07-195705835235294,166,900529
2021-07-164925464915404,397,900540
2021-07-15480484477484807,500484
2021-07-14477483477480511,700480
2021-07-13476482475480408,400480
2021-07-12472478471478305,700478
2021-07-09466476465473533,700473
2021-07-08469476466470345,800470
2021-07-07482485468469777,100469
2021-07-06497501485485470,800485
2021-07-05495503494497237,400497
2021-07-02495501493496234,300496
2021-07-01494495491494127,800494
2021-06-30498499494494170,200494
2021-06-29501501496497151,600497
2021-06-28498501496499183,500499
2021-06-25498502495497238,900497
2021-06-24493497491494126,000494
2021-06-23499502492493230,000493
2021-06-22486501486500514,700500
2021-06-21475485472482516,500482
2021-06-18494495485485250,400485
2021-06-17490491488491205,200491
2021-06-16495497487490257,300490
2021-06-15491499489497341,400497
2021-06-14477485477485226,200485
2021-06-11481482475475358,600475
2021-06-10477486475485347,800485
2021-06-09478479475475273,300475
2021-06-08477479474477216,900477
2021-06-07475477471475208,600475
2021-06-04477477469469524,000469
2021-06-03477483477478284,600478
2021-06-02475479474476291,800476
2021-06-01476479471478275,100478
2021-05-31485486475476360,200476
2021-05-28485486482485363,400485
2021-05-27491492485485326,400485
2021-05-26494495491494267,200494
2021-05-25496499489494343,100494
2021-05-24499501495495259,300495
2021-05-21501502495499318,200499
2021-05-20505508501501359,600501
2021-05-19490506488502580,000502
2021-05-18480488476487258,100487
2021-05-17487490476478294,400478
2021-05-14482485477482292,200482
2021-05-13472480465474436,900474
2021-05-12480485474480377,500480
2021-05-11494494477480635,000480
2021-05-10496496485492542,200492
2021-05-07494502493496538,300496
2021-05-06501508498498636,800498
2021-04-30515517509510385,800510
2021-04-28516517512514294,700514
2021-04-27517521514517437,800517
2021-04-26509518504514333,800514
2021-04-23505517505510291,900510
2021-04-22519521509511446,800511
2021-04-21516519508509391,900509
2021-04-20533534519520536,000520
2021-04-19547548528530814,500530
2021-04-16548548533542967,200542
2021-04-155505595295482,635,900548
2021-04-14665665629629642,600629
2021-04-13661669661668278,400668
2021-04-12675675661661279,900661
2021-04-09663678661670398,300670
2021-04-08653663649660200,300660
2021-04-07650665647663239,700663
2021-04-06665668651652240,300652
2021-04-05677677655658467,100658
2021-04-02676684673674598,800674
2021-04-01655677651673820,000673
2021-03-31655662634637591,800637
2021-03-30668670662663233,000663
2021-03-29669676663670550,100670
2021-03-26659667655664279,000664
2021-03-25650664645655277,100655
2021-03-24670670646646417,300646
2021-03-23672680665665401,400665
2021-03-22663670656669381,000669
2021-03-19660675660664454,600664
2021-03-18664671654665483,100665
2021-03-17658671653662384,600662
2021-03-16659670654660423,200660
2021-03-15665666654662470,500662
2021-03-12662672654666687,200666
2021-03-11646660644655425,000655
2021-03-10648657637647566,900647
2021-03-096506506296461,108,900646
2021-03-086556756546711,096,200671
2021-03-05645646636645360,000645
2021-03-04645647632643398,500643
2021-03-03644647634643348,100643
2021-03-02643645630638459,600638
2021-03-01622639613638500,800638
2021-02-26616625609618480,000618
2021-02-25619634615619886,600619
2021-02-246336356046101,142,200610
2021-02-22629644626636560,200636
2021-02-19647649625629663,300629
2021-02-18640655640641517,700641
2021-02-17639657639645858,000645
2021-02-16645647633638569,900638
2021-02-15652652625639865,400639
2021-02-12634650628648807,700648
2021-02-10618634613629820,800629
2021-02-09625633612618778,000618
2021-02-08619635615627798,200627
2021-02-056226376116131,216,800613
2021-02-045956315916251,678,400625
2021-02-03594607582598930,100598
2021-02-025755965735901,070,100590
2021-02-01567577563575599,900575
2021-01-295625775595711,134,000571
2021-01-285275725255692,008,000569
2021-01-275275485255371,041,800537
2021-01-26521524516523428,300523
2021-01-25525525518520480,700520
2021-01-22525531516529556,500529
2021-01-21524534520525827,500525
2021-01-205025245025211,148,500521
2021-01-19486498479497736,300497
2021-01-18478481470479406,500479
2021-01-15465479460479818,000479
2021-01-14463468461467579,700467
2021-01-13469476462465575,900465
2021-01-12473473464469469,100469
2021-01-08467470464470691,700470
2021-01-07461467459462530,200462
2021-01-06459461455458220,200458
2021-01-05455462455457261,100457
2021-01-04465465453459407,100459

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