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
2023-06-08288289285287595,700287
2023-06-07288291284287721,000287
2023-06-06289289285287470,600287
2023-06-05291293287289529,200289
2023-06-02283288281285509,800285
2023-06-01284285280280474,000280
2023-05-31284288282285544,400285
2023-05-30286287281285630,200285
2023-05-29290290279286735,200286
2023-05-26290290282284589,100284
2023-05-25296297289289815,200289
2023-05-24290298290293801,200293
2023-05-23295296289291726,800291
2023-05-22292296290292529,300292
2023-05-19284292284291954,400291
2023-05-182872882812811,258,300281
2023-05-17292293286286632,100286
2023-05-16294295287293664,600293
2023-05-15289294288291698,100291
2023-05-12286288284286434,000286
2023-05-11282288282286592,400286
2023-05-10286289282282873,200282
2023-05-092942952872881,094,300288
2023-05-083053062912921,576,200292
2023-05-02309309303304636,400304
2023-05-01314316308308767,800308
2023-04-283063123033121,080,400312
2023-04-27304309303304876,500304
2023-04-263013052983031,236,700303
2023-04-253143163033031,667,200303
2023-04-243253283143161,332,200316
2023-04-213343363243241,439,000324
2023-04-20338343333336803,900336
2023-04-193393453293401,446,700340
2023-04-183483633353373,324,500337
2023-04-173483483223414,236,200341
2023-04-143453583433501,973,800350
2023-04-13335341333340552,500340
2023-04-12330339326339718,000339
2023-04-11330332325328704,600328
2023-04-10327330325329587,400329
2023-04-07332332322324864,300324
2023-04-06335337332334386,300334
2023-04-05342345337337533,100337
2023-04-04350354344344473,300344
2023-04-03340347338347840,500347
2023-03-31337339329335571,900335
2023-03-30336340334337462,800337
2023-03-29328335326335526,700335
2023-03-28335337326329443,600329
2023-03-27338342332333568,500333
2023-03-243373373273351,110,700335
2023-03-23348348335341902,600341
2023-03-22350353346350547,900350
2023-03-20354354342343608,600343
2023-03-17350354348353605,700353
2023-03-16343350338349603,300349
2023-03-15355356346346418,900346
2023-03-14348356345350797,000350
2023-03-13341352339351665,000351
2023-03-10349354346348597,200348
2023-03-09356356349350564,500350
2023-03-083583683523551,302,800355
2023-03-07351358351357548,200357
2023-03-06351356345355969,200355
2023-03-033593603503541,068,900354
2023-03-023403563353561,676,700356
2023-03-01336345332339993,200339
2023-02-283253393223361,613,600336
2023-02-273213293183191,178,600319
2023-02-243233243193231,149,800323
2023-02-22329329324324596,500324
2023-02-213373373283301,231,900330
2023-02-20338339333334702,400334
2023-02-17339342335338772,000338
2023-02-16342344338344776,200344
2023-02-15341341333336464,400336
2023-02-14340344337339642,200339
2023-02-13336340330335641,600335
2023-02-103413423363391,012,100339
2023-02-09341346340343901,100343
2023-02-083283463283461,386,300346
2023-02-07326330323329633,100329
2023-02-063263373253271,421,900327
2023-02-03323326318323945,400323
2023-02-023283313223221,483,400322
2023-02-013323343273311,121,700331
2023-01-313253323203312,044,600331
2023-01-303143223143221,319,500322
2023-01-273063163033141,615,000314
2023-01-263053103003051,267,800305
2023-01-253093153083081,145,300308
2023-01-243263283113112,746,700311
2023-01-233183383183243,576,900324
2023-01-203023163023153,216,100315
2023-01-193173172963013,806,300301
2023-01-182953232923197,590,500319
2023-01-172703002682955,802,700295
2023-01-162872882612623,052,400262
2023-01-133023072973031,403,200303
2023-01-12299303295300875,800300
2023-01-11295304294302856,000302
2023-01-10285295282295712,400295
2023-01-06281285280283413,800283
2023-01-05282286281282415,500282
2023-01-04283288281284506,400284

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