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 |
---|---|---|---|---|---|---|
2021-04-16 | 548 | 548 | 533 | 542 | 967,200 | 542 |
2021-04-15 | 550 | 559 | 529 | 548 | 2,635,900 | 548 |
2021-04-14 | 665 | 665 | 629 | 629 | 642,600 | 629 |
2021-04-13 | 661 | 669 | 661 | 668 | 278,400 | 668 |
2021-04-12 | 675 | 675 | 661 | 661 | 279,900 | 661 |
2021-04-09 | 663 | 678 | 661 | 670 | 398,300 | 670 |
2021-04-08 | 653 | 663 | 649 | 660 | 200,300 | 660 |
2021-04-07 | 650 | 665 | 647 | 663 | 239,700 | 663 |
2021-04-06 | 665 | 668 | 651 | 652 | 240,300 | 652 |
2021-04-05 | 677 | 677 | 655 | 658 | 467,100 | 658 |
2021-04-02 | 676 | 684 | 673 | 674 | 598,800 | 674 |
2021-04-01 | 655 | 677 | 651 | 673 | 820,000 | 673 |
2021-03-31 | 655 | 662 | 634 | 637 | 591,800 | 637 |
2021-03-30 | 668 | 670 | 662 | 663 | 233,000 | 663 |
2021-03-29 | 669 | 676 | 663 | 670 | 550,100 | 670 |
2021-03-26 | 659 | 667 | 655 | 664 | 279,000 | 664 |
2021-03-25 | 650 | 664 | 645 | 655 | 277,100 | 655 |
2021-03-24 | 670 | 670 | 646 | 646 | 417,300 | 646 |
2021-03-23 | 672 | 680 | 665 | 665 | 401,400 | 665 |
2021-03-22 | 663 | 670 | 656 | 669 | 381,000 | 669 |
2021-03-19 | 660 | 675 | 660 | 664 | 454,600 | 664 |
2021-03-18 | 664 | 671 | 654 | 665 | 483,100 | 665 |
2021-03-17 | 658 | 671 | 653 | 662 | 384,600 | 662 |
2021-03-16 | 659 | 670 | 654 | 660 | 423,200 | 660 |
2021-03-15 | 665 | 666 | 654 | 662 | 470,500 | 662 |
2021-03-12 | 662 | 672 | 654 | 666 | 687,200 | 666 |
2021-03-11 | 646 | 660 | 644 | 655 | 425,000 | 655 |
2021-03-10 | 648 | 657 | 637 | 647 | 566,900 | 647 |
2021-03-09 | 650 | 650 | 629 | 646 | 1,108,900 | 646 |
2021-03-08 | 655 | 675 | 654 | 671 | 1,096,200 | 671 |
2021-03-05 | 645 | 646 | 636 | 645 | 360,000 | 645 |
2021-03-04 | 645 | 647 | 632 | 643 | 398,500 | 643 |
2021-03-03 | 644 | 647 | 634 | 643 | 348,100 | 643 |
2021-03-02 | 643 | 645 | 630 | 638 | 459,600 | 638 |
2021-03-01 | 622 | 639 | 613 | 638 | 500,800 | 638 |
2021-02-26 | 616 | 625 | 609 | 618 | 480,000 | 618 |
2021-02-25 | 619 | 634 | 615 | 619 | 886,600 | 619 |
2021-02-24 | 633 | 635 | 604 | 610 | 1,142,200 | 610 |
2021-02-22 | 629 | 644 | 626 | 636 | 560,200 | 636 |
2021-02-19 | 647 | 649 | 625 | 629 | 663,300 | 629 |
2021-02-18 | 640 | 655 | 640 | 641 | 517,700 | 641 |
2021-02-17 | 639 | 657 | 639 | 645 | 858,000 | 645 |
2021-02-16 | 645 | 647 | 633 | 638 | 569,900 | 638 |
2021-02-15 | 652 | 652 | 625 | 639 | 865,400 | 639 |
2021-02-12 | 634 | 650 | 628 | 648 | 807,700 | 648 |
2021-02-10 | 618 | 634 | 613 | 629 | 820,800 | 629 |
2021-02-09 | 625 | 633 | 612 | 618 | 778,000 | 618 |
2021-02-08 | 619 | 635 | 615 | 627 | 798,200 | 627 |
2021-02-05 | 622 | 637 | 611 | 613 | 1,216,800 | 613 |
2021-02-04 | 595 | 631 | 591 | 625 | 1,678,400 | 625 |
2021-02-03 | 594 | 607 | 582 | 598 | 930,100 | 598 |
2021-02-02 | 575 | 596 | 573 | 590 | 1,070,100 | 590 |
2021-02-01 | 567 | 577 | 563 | 575 | 599,900 | 575 |
2021-01-29 | 562 | 577 | 559 | 571 | 1,134,000 | 571 |
2021-01-28 | 527 | 572 | 525 | 569 | 2,008,000 | 569 |
2021-01-27 | 527 | 548 | 525 | 537 | 1,041,800 | 537 |
2021-01-26 | 521 | 524 | 516 | 523 | 428,300 | 523 |
2021-01-25 | 525 | 525 | 518 | 520 | 480,700 | 520 |
2021-01-22 | 525 | 531 | 516 | 529 | 556,500 | 529 |
2021-01-21 | 524 | 534 | 520 | 525 | 827,500 | 525 |
2021-01-20 | 502 | 524 | 502 | 521 | 1,148,500 | 521 |
2021-01-19 | 486 | 498 | 479 | 497 | 736,300 | 497 |
2021-01-18 | 478 | 481 | 470 | 479 | 406,500 | 479 |
2021-01-15 | 465 | 479 | 460 | 479 | 818,000 | 479 |
2021-01-14 | 463 | 468 | 461 | 467 | 579,700 | 467 |
2021-01-13 | 469 | 476 | 462 | 465 | 575,900 | 465 |
2021-01-12 | 473 | 473 | 464 | 469 | 469,100 | 469 |
2021-01-08 | 467 | 470 | 464 | 470 | 691,700 | 470 |
2021-01-07 | 461 | 467 | 459 | 462 | 530,200 | 462 |
2021-01-06 | 459 | 461 | 455 | 458 | 220,200 | 458 |
2021-01-05 | 455 | 462 | 455 | 457 | 261,100 | 457 |
2021-01-04 | 465 | 465 | 453 | 459 | 407,100 | 459 |
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