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
2023-06-08	288	289	285	287	595,700	287
2023-06-07	288	291	284	287	721,000	287
2023-06-06	289	289	285	287	470,600	287
2023-06-05	291	293	287	289	529,200	289
2023-06-02	283	288	281	285	509,800	285
2023-06-01	284	285	280	280	474,000	280
2023-05-31	284	288	282	285	544,400	285
2023-05-30	286	287	281	285	630,200	285
2023-05-29	290	290	279	286	735,200	286
2023-05-26	290	290	282	284	589,100	284
2023-05-25	296	297	289	289	815,200	289
2023-05-24	290	298	290	293	801,200	293
2023-05-23	295	296	289	291	726,800	291
2023-05-22	292	296	290	292	529,300	292
2023-05-19	284	292	284	291	954,400	291
2023-05-18	287	288	281	281	1,258,300	281
2023-05-17	292	293	286	286	632,100	286
2023-05-16	294	295	287	293	664,600	293
2023-05-15	289	294	288	291	698,100	291
2023-05-12	286	288	284	286	434,000	286
2023-05-11	282	288	282	286	592,400	286
2023-05-10	286	289	282	282	873,200	282
2023-05-09	294	295	287	288	1,094,300	288
2023-05-08	305	306	291	292	1,576,200	292
2023-05-02	309	309	303	304	636,400	304
2023-05-01	314	316	308	308	767,800	308
2023-04-28	306	312	303	312	1,080,400	312
2023-04-27	304	309	303	304	876,500	304
2023-04-26	301	305	298	303	1,236,700	303
2023-04-25	314	316	303	303	1,667,200	303
2023-04-24	325	328	314	316	1,332,200	316
2023-04-21	334	336	324	324	1,439,000	324
2023-04-20	338	343	333	336	803,900	336
2023-04-19	339	345	329	340	1,446,700	340
2023-04-18	348	363	335	337	3,324,500	337
2023-04-17	348	348	322	341	4,236,200	341
2023-04-14	345	358	343	350	1,973,800	350
2023-04-13	335	341	333	340	552,500	340
2023-04-12	330	339	326	339	718,000	339
2023-04-11	330	332	325	328	704,600	328
2023-04-10	327	330	325	329	587,400	329
2023-04-07	332	332	322	324	864,300	324
2023-04-06	335	337	332	334	386,300	334
2023-04-05	342	345	337	337	533,100	337
2023-04-04	350	354	344	344	473,300	344
2023-04-03	340	347	338	347	840,500	347
2023-03-31	337	339	329	335	571,900	335
2023-03-30	336	340	334	337	462,800	337
2023-03-29	328	335	326	335	526,700	335
2023-03-28	335	337	326	329	443,600	329
2023-03-27	338	342	332	333	568,500	333
2023-03-24	337	337	327	335	1,110,700	335
2023-03-23	348	348	335	341	902,600	341
2023-03-22	350	353	346	350	547,900	350
2023-03-20	354	354	342	343	608,600	343
2023-03-17	350	354	348	353	605,700	353
2023-03-16	343	350	338	349	603,300	349
2023-03-15	355	356	346	346	418,900	346
2023-03-14	348	356	345	350	797,000	350
2023-03-13	341	352	339	351	665,000	351
2023-03-10	349	354	346	348	597,200	348
2023-03-09	356	356	349	350	564,500	350
2023-03-08	358	368	352	355	1,302,800	355
2023-03-07	351	358	351	357	548,200	357
2023-03-06	351	356	345	355	969,200	355
2023-03-03	359	360	350	354	1,068,900	354
2023-03-02	340	356	335	356	1,676,700	356
2023-03-01	336	345	332	339	993,200	339
2023-02-28	325	339	322	336	1,613,600	336
2023-02-27	321	329	318	319	1,178,600	319
2023-02-24	323	324	319	323	1,149,800	323
2023-02-22	329	329	324	324	596,500	324
2023-02-21	337	337	328	330	1,231,900	330
2023-02-20	338	339	333	334	702,400	334
2023-02-17	339	342	335	338	772,000	338
2023-02-16	342	344	338	344	776,200	344
2023-02-15	341	341	333	336	464,400	336
2023-02-14	340	344	337	339	642,200	339
2023-02-13	336	340	330	335	641,600	335
2023-02-10	341	342	336	339	1,012,100	339
2023-02-09	341	346	340	343	901,100	343
2023-02-08	328	346	328	346	1,386,300	346
2023-02-07	326	330	323	329	633,100	329
2023-02-06	326	337	325	327	1,421,900	327
2023-02-03	323	326	318	323	945,400	323
2023-02-02	328	331	322	322	1,483,400	322
2023-02-01	332	334	327	331	1,121,700	331
2023-01-31	325	332	320	331	2,044,600	331
2023-01-30	314	322	314	322	1,319,500	322
2023-01-27	306	316	303	314	1,615,000	314
2023-01-26	305	310	300	305	1,267,800	305
2023-01-25	309	315	308	308	1,145,300	308
2023-01-24	326	328	311	311	2,746,700	311
2023-01-23	318	338	318	324	3,576,900	324
2023-01-20	302	316	302	315	3,216,100	315
2023-01-19	317	317	296	301	3,806,300	301
2023-01-18	295	323	292	319	7,590,500	319
2023-01-17	270	300	268	295	5,802,700	295
2023-01-16	287	288	261	262	3,052,400	262
2023-01-13	302	307	297	303	1,403,200	303
2023-01-12	299	303	295	300	875,800	300
2023-01-11	295	304	294	302	856,000	302
2023-01-10	285	295	282	295	712,400	295
2023-01-06	281	285	280	283	413,800	283
2023-01-05	282	286	281	282	415,500	282
2023-01-04	283	288	281	284	506,400	284

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

2930 (株)北の達人コーポレーション の時系列データ [2023年度]

2930 (株)北の達人コーポレーションの時系列データ [2023年度]