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
2021-04-16548548533542967,200542
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