2930 (株)北の達人コーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-13172182170180948,800180
2022-05-121801811721721,204,800172
2022-05-111781851781851,075,900185
2022-05-101671791671791,143,900179
2022-05-09169170167168815,500168
2022-05-06176177170170917,300170
2022-05-02173178173176768,600176
2022-04-28174174170172763,600172
2022-04-271691741651741,462,500174
2022-04-261711801701732,625,500173
2022-04-251751751661661,972,800166
2022-04-221821861771781,591,500178
2022-04-211921931821822,214,700182
2022-04-201961981921941,755,100194
2022-04-192052061931942,036,300194
2022-04-182002051992051,182,600205
2022-04-151922021901992,734,600199
2022-04-142282302182191,546,200219
2022-04-13229232227230832,400230
2022-04-122272362262301,042,400230
2022-04-112392402292311,311,000231
2022-04-082362422362411,164,000241
2022-04-072362402342351,003,700235
2022-04-062472472382421,116,200242
2022-04-052402482372461,583,400246
2022-04-04228239226239910,600239
2022-04-01224226219226579,800226
2022-03-31226229224225627,500225
2022-03-30225229224228703,200228
2022-03-29220225220225693,900225
2022-03-28223224218219747,600219
2022-03-25226228223226968,000226
2022-03-24224229222229496,100229
2022-03-23224229223227766,300227
2022-03-22230231221223842,800223
2022-03-182302322272281,117,700228
2022-03-172182272132271,698,600227
2022-03-162152172102101,234,500210
2022-03-15212215210213716,700213
2022-03-14213215211212688,900212
2022-03-11219219212213802,400213
2022-03-10219223217222867,900222
2022-03-092122182102101,005,400210
2022-03-082102202092121,587,800212
2022-03-072212212112171,210,800217
2022-03-04223224219223975,000223
2022-03-03233235226226784,700226
2022-03-02228231223230889,900230
2022-03-012252362212341,020,400234
2022-02-28218223215223793,000223
2022-02-252132242102211,506,800221
2022-02-242162172082121,600,000212
2022-02-22217221216218782,100218
2022-02-21221221216221807,900221
2022-02-182162252152231,064,500223
2022-02-172282292192201,378,400220
2022-02-162322362272301,073,800230
2022-02-152312372262291,680,200229
2022-02-142362382302321,286,900232
2022-02-102332432332421,434,600242
2022-02-09224231222228899,200228
2022-02-082182262162211,042,300221
2022-02-072182202132181,674,900218
2022-02-042252282212251,297,600225
2022-02-03232234228229880,000229
2022-02-022302372302351,320,800235
2022-02-012282372272321,965,600232
2022-01-312202252192211,556,500221
2022-01-282232262172201,758,000220
2022-01-272312352212211,547,800221
2022-01-262332382292351,872,300235
2022-01-252422462352401,280,100240
2022-01-242462482412481,358,900248
2022-01-212532572482541,377,000254
2022-01-202502632492591,239,800259
2022-01-192592612502511,168,700251
2022-01-182702752652651,462,000265
2022-01-172862882652722,500,600272
2022-01-143003002882901,694,800290
2022-01-13308310302304427,300304
2022-01-12306313305307592,300307
2022-01-11311313304305853,800305
2022-01-07316320307313717,800313
2022-01-06316320313318579,600318
2022-01-05328330320321588,400321
2022-01-04336338327327432,200327

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