2930 (株)北の達人コーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-04505510503510364,500510
2020-12-03507510501507367,000507
2020-12-02503510501507363,600507
2020-12-01513515501502391,500502
2020-11-30515517507509369,100509
2020-11-27521524512518445,000518
2020-11-26523524515520241,200520
2020-11-25540543519519528,400519
2020-11-24534542533536664,600536
2020-11-20530533521531410,400531
2020-11-19529533521526659,800526
2020-11-18522529517520574,700520
2020-11-17529529518527853,400527
2020-11-165105295105231,288,600523
2020-11-134905084885041,217,600504
2020-11-12486491482485720,400485
2020-11-11486489480483728,500483
2020-11-10500500481486988,200486
2020-11-09497500491495458,900495
2020-11-06485495485489379,500489
2020-11-05485492480492707,600492
2020-11-04487492477487632,700487
2020-11-02480489478483551,500483
2020-10-30498499478484875,400484
2020-10-29490509490506852,300506
2020-10-284875024854981,045,700498
2020-10-27475484470484541,400484
2020-10-26489495479482546,600482
2020-10-23483486477485468,800485
2020-10-22489489478480560,200480
2020-10-21491498486486671,400486
2020-10-204825014764981,095,900498
2020-10-194884954634781,832,300478
2020-10-164915054824832,489,500483
2020-10-155355355185291,085,100529
2020-10-145475495325371,120,600537
2020-10-13536552536552719,100552
2020-10-12540542533539485,400539
2020-10-09538544531544659,300544
2020-10-08535543534538516,600538
2020-10-07543547533536718,500536
2020-10-06553555544552453,900552
2020-10-05543555540554658,900554
2020-10-02542550533539560,500539
2020-09-30545560535543828,500543
2020-09-29527545522544746,400544
2020-09-28523532515531905,100531
2020-09-255395475155231,236,300523
2020-09-245585585305381,052,800538
2020-09-23582588567569530,500569
2020-09-18575586575586472,100586
2020-09-17581582569577362,500577
2020-09-16575588573579985,600579
2020-09-15560566559566403,700566
2020-09-14565572560565951,400565
2020-09-11541550536549513,800549
2020-09-10532542532536368,700536
2020-09-09536540529531338,500531
2020-09-08538540525540582,300540
2020-09-07544546536537389,200537
2020-09-04544554541545440,500545
2020-09-03562566553556395,900556
2020-09-02560564555558430,700558
2020-09-01550560543557459,300557
2020-08-31543557542551625,500551
2020-08-285585645275361,209,300536
2020-08-27558565556560655,100560
2020-08-265365595365591,174,600559
2020-08-25540549527536984,300536
2020-08-24535542534540569,800540
2020-08-21528532527530542,800530
2020-08-20510527509524755,400524
2020-08-19512516507513366,300513
2020-08-18502518499510869,000510
2020-08-17487502487502526,000502
2020-08-14484494482493459,900493
2020-08-13488498483484579,200484
2020-08-12482487477487577,100487
2020-08-11475480468478658,100478
2020-08-07483488470472793,200472
2020-08-06480490478486435,100486
2020-08-05485489471484690,400484
2020-08-04487490476481479,500481
2020-08-03462487462485558,200485
2020-07-31465478452463951,600463
2020-07-304844914614681,309,800468
2020-07-295005034784791,425,300479
2020-07-285225245025061,256,400506
2020-07-27520528510528872,700528
2020-07-225515545215211,809,300521
2020-07-215525755485631,891,200563
2020-07-20532546523545922,200545
2020-07-175295385205311,439,500531
2020-07-165875875205222,963,200522
2020-07-155605925485782,381,400578
2020-07-145355705285691,513,300569
2020-07-13541547535542464,300542
2020-07-10536549535536631,900536
2020-07-09541551532532782,400532
2020-07-08543553537541668,600541
2020-07-075185535185531,170,400553
2020-07-06505521505518553,700518
2020-07-03500530492515809,100515
2020-07-02505510493500903,200500
2020-07-01514522503505560,700505
2020-06-30529529514514565,100514
2020-06-295065245065211,079,400521
2020-06-26553553537537882,400537
2020-06-25557566551553677,100553
2020-06-24571573563564478,800564
2020-06-23591591574575600,300575
2020-06-22581598579588471,800588
2020-06-19597598577584733,200584
2020-06-18580594572590778,100590
2020-06-17579582567579531,200579
2020-06-16560582559574794,600574
2020-06-15563565546547893,200547
2020-06-125505705505671,093,700567
2020-06-115745875685811,049,500581
2020-06-105915935725741,919,200574
2020-06-096106185916051,146,900605
2020-06-086216225966061,476,200606
2020-06-056006305956193,711,800619
2020-06-045485935455903,801,200590
2020-06-03527539523538960,500538
2020-06-02522531522525568,200525
2020-06-01527528518522420,700522
2020-05-29536542521521996,700521
2020-05-285205375185351,584,300535
2020-05-27520520511514713,200514
2020-05-265225235095181,108,900518
2020-05-25523531520520628,700520
2020-05-22528528519520532,600520
2020-05-21538538522527581,900527
2020-05-20534539530532569,200532
2020-05-19538552531544867,800544
2020-05-18527536522529718,900529
2020-05-15524524506520683,100520
2020-05-14530534512514775,000514
2020-05-13511528507528755,000528
2020-05-12537540519520952,800520
2020-05-11540542527533886,800533
2020-05-085145315105251,209,500525
2020-05-07498513498505824,400505
2020-05-01506512492502990,900502
2020-04-305105275105151,903,400515
2020-04-284714944704921,338,300492
2020-04-27464473462470899,200470
2020-04-24460467458459919,400459
2020-04-234774804584641,411,100464
2020-04-224604754544721,263,800472
2020-04-21464477461463991,800463
2020-04-204684724584681,807,800468
2020-04-174674834664762,334,700476
2020-04-164614704524632,407,600463
2020-04-154754774514695,380,700469
2020-04-145165295085172,410,900517
2020-04-135215305025021,929,000502
2020-04-105455465225381,104,600538
2020-04-095455485225401,267,000540
2020-04-085195445185372,196,800537
2020-04-075025235015191,851,600519
2020-04-064464854464821,969,700482
2020-04-034824864354462,018,100446
2020-04-024845024664821,349,100482
2020-04-015225274985021,064,700502
2020-03-315505515195321,036,400532
2020-03-305495695295421,690,700542
2020-03-275695735515601,558,600560
2020-03-265555635305521,669,400552
2020-03-255605825465652,615,100565
2020-03-245155365045201,743,500520
2020-03-234854964674912,317,500491
2020-03-194954994674932,367,000493
2020-03-184835064704752,815,200475
2020-03-174064674064562,644,500456
2020-03-164324534184251,652,800425
2020-03-134024413884252,632,700425
2020-03-124554944454502,924,600450
2020-03-115075244784791,831,800479
2020-03-104705004244973,391,000497
2020-03-095005154714782,709,200478
2020-03-065375525245291,673,700529
2020-03-055605615435541,430,300554
2020-03-045215455185411,446,400541
2020-03-036016035315342,722,900534
2020-03-025025795025712,720,000571
2020-02-285255405015212,913,100521
2020-02-275775885575651,872,200565
2020-02-266156195755882,508,500588
2020-02-256056286056181,692,700618
2020-02-21626643625641704,300641
2020-02-20646650628628743,900628
2020-02-196256466236421,172,400642
2020-02-18635643620621917,400621
2020-02-176426456266451,099,900645
2020-02-14661663649649732,600649
2020-02-13663665652662854,900662
2020-02-12648660645660865,300660
2020-02-10646655638642932,800642
2020-02-076626636466471,042,400647
2020-02-066616646546611,158,400661
2020-02-056556666526571,634,700657
2020-02-046266446266421,376,300642
2020-02-036006245976191,898,300619
2020-01-316206326166221,345,300622
2020-01-306326416126251,827,900625
2020-01-296326476296381,929,200638
2020-01-285996285956252,561,500625
2020-01-276106206026062,507,900606
2020-01-246516526276292,412,800629
2020-01-236556556356402,936,300640
2020-01-226756756626621,592,300662
2020-01-216796856676751,825,300675
2020-01-207037066786801,981,000680
2020-01-176797026796943,304,500694
2020-01-167027146756754,316,900675
2020-01-157307596967104,823,800710
2020-01-147737747327382,999,400738
2020-01-107597777557651,967,600765
2020-01-097417607417602,461,500760
2020-01-087357397157291,788,200729
2020-01-077157467147362,057,700736
2020-01-067207207057081,354,400708

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