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 |
---|---|---|---|---|---|---|
2023-02-08 | 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