2930 (株)北の達人コーポレーションの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	600	628	600	621	114,300	51.75
2015-12-29	599	613	598	601	198,900	50.08
2015-12-28	610	615	597	606	69,000	50.50
2015-12-25	592	604	591	604	44,800	50.33
2015-12-24	603	606	595	601	50,000	50.08
2015-12-22	600	606	599	602	29,400	50.17
2015-12-21	601	610	599	600	51,000	50
2015-12-18	627	629	610	613	64,700	51.08
2015-12-17	611	630	611	630	50,600	52.50
2015-12-16	602	609	596	600	21,100	50
2015-12-15	615	619	594	599	63,600	49.92
2015-12-14	610	619	603	619	35,200	51.58
2015-12-11	621	634	620	623	23,200	51.92
2015-12-10	608	624	608	621	49,300	51.75
2015-12-09	631	636	610	612	103,900	51
2015-12-08	650	670	621	640	461,300	53.33
2015-12-07	675	685	670	680	41,100	56.67
2015-12-04	641	669	634	662	42,100	55.17
2015-12-03	655	655	633	651	74,500	54.25
2015-12-02	664	665	650	660	68,800	55
2015-12-01	675	675	655	663	40,600	55.25
2015-11-30	683	683	666	670	39,800	55.83
2015-11-27	694	695	658	673	56,800	56.08
2015-11-26	694	698	685	686	59,600	57.17
2015-11-25	697	697	680	684	46,900	57
2015-11-24	690	701	672	697	150,900	58.08
2015-11-20	670	677	660	670	70,200	55.83
2015-11-19	693	694	670	680	131,300	56.67
2015-11-18	683	711	681	683	685,300	56.92
2015-11-17	631	655	631	649	139,500	54.08
2015-11-16	620	637	620	635	41,200	52.92
2015-11-13	634	640	619	640	52,300	53.33
2015-11-12	605	642	605	640	125,600	53.33
2015-11-11	587	614	578	599	73,000	49.92
2015-11-10	579	583	578	582	18,700	48.50
2015-11-09	589	592	570	578	42,800	48.17
2015-11-06	600	600	580	580	35,000	48.33
2015-11-05	592	597	581	597	10,500	49.75
2015-11-04	601	605	587	591	31,500	49.25
2015-11-02	602	608	595	600	28,700	50
2015-10-30	605	605	590	601	30,600	50.08
2015-10-29	584	610	582	609	38,100	50.75
2015-10-28	578	590	578	589	13,300	49.08
2015-10-27	584	589	583	586	8,900	48.83
2015-10-26	594	594	582	584	10,300	48.67
2015-10-23	574	584	573	574	16,700	47.83
2015-10-22	565	572	564	572	13,200	47.67
2015-10-21	567	568	560	562	12,400	46.83
2015-10-20	566	570	563	568	14,800	47.33
2015-10-19	565	568	559	561	22,500	46.75
2015-10-16	580	594	556	574	43,100	47.83
2015-10-15	579	587	561	580	20,800	48.33
2015-10-14	600	600	579	579	16,200	48.25
2015-10-13	602	607	598	600	17,900	50
2015-10-09	613	613	590	595	29,200	49.58
2015-10-08	597	617	595	613	69,200	51.08
2015-10-07	572	594	571	592	24,200	49.33
2015-10-06	570	577	567	577	29,200	48.08
2015-10-05	550	568	548	556	27,900	46.33
2015-10-02	550	550	544	546	2,900	45.50
2015-10-01	540	550	524	549	10,200	45.75
2015-09-30	534	542	529	540	7,400	45
2015-09-29	546	546	516	528	36,800	44
2015-09-28	530	555	526	552	12,200	46
2015-09-25	512	527	510	527	5,600	43.92
2015-09-24	510	522	503	522	14,200	43.50
2015-09-18	505	510	500	510	7,700	42.50
2015-09-17	501	505	496	502	9,400	41.83
2015-09-16	505	506	498	499	10,500	41.58
2015-09-15	507	510	500	504	14,700	42
2015-09-14	519	521	504	508	18,800	42.33
2015-09-11	495	505	495	503	18,000	41.92
2015-09-10	501	501	489	490	11,900	40.83
2015-09-09	500	505	480	503	19,100	41.92
2015-09-08	488	494	470	481	18,300	40.08
2015-09-07	507	514	485	488	43,900	40.67
2015-09-04	529	529	506	517	30,800	43.08
2015-09-03	537	541	518	533	14,900	44.42
2015-09-02	514	527	510	527	30,900	43.92
2015-09-01	535	538	511	534	27,900	44.50
2015-08-31	540	543	531	540	20,200	45
2015-08-28	537	550	530	540	18,500	45
2015-08-27	520	529	512	523	30,500	43.58
2015-08-26	475	510	475	510	34,800	42.50
2015-08-25	461	510	435	465	123,000	38.75
2015-08-24	546	557	480	500	98,400	41.67
2015-08-21	575	578	562	569	24,100	47.42
2015-08-20	584	595	580	589	23,000	49.08
2015-08-19	584	584	575	584	11,700	48.67
2015-08-18	584	589	583	584	14,300	48.67
2015-08-17	552	579	551	574	22,300	47.83
2015-08-14	549	560	548	554	19,200	46.17
2015-08-13	565	575	550	559	79,800	46.58
2015-08-12	586	586	572	574	27,100	47.83
2015-08-11	586	590	582	585	25,800	48.75
2015-08-10	589	595	581	584	43,000	48.67
2015-08-07	599	600	591	591	17,600	49.25
2015-08-06	600	604	581	604	38,900	50.33
2015-08-05	596	604	594	594	15,500	49.50
2015-08-04	603	605	595	602	16,900	50.17
2015-08-03	599	608	580	603	53,800	50.25
2015-07-31	596	599	592	593	12,500	49.42
2015-07-30	609	609	587	596	26,900	49.67
2015-07-29	602	609	600	604	9,400	50.33
2015-07-28	596	610	580	600	61,300	50
2015-07-27	611	618	600	602	52,100	50.17
2015-07-24	615	616	601	611	35,000	50.92
2015-07-23	624	630	614	617	25,600	51.42
2015-07-22	629	630	615	624	56,000	52
2015-07-21	655	655	630	630	48,500	52.50
2015-07-17	622	647	613	647	50,500	53.92
2015-07-16	635	635	590	611	259,300	50.92
2015-07-15	649	655	635	642	72,200	53.50
2015-07-14	638	648	630	648	49,300	54
2015-07-13	600	636	600	626	57,100	52.17
2015-07-10	628	629	600	600	41,200	50
2015-07-09	590	620	543	620	160,000	51.67
2015-07-08	668	670	609	622	118,500	51.83
2015-07-07	631	680	631	668	94,400	55.67
2015-07-06	631	646	615	625	70,700	52.08
2015-07-03	650	659	639	647	67,400	53.92
2015-07-02	683	695	656	658	123,700	54.83
2015-07-01	681	686	665	681	37,900	56.75
2015-06-30	675	680	650	680	146,500	56.67
2015-06-29	698	713	677	685	124,900	57.08
2015-06-26	736	738	702	721	54,600	60.08
2015-06-25	726	750	705	722	114,600	60.17
2015-06-24	707	729	684	723	122,700	60.25
2015-06-23	720	805	673	704	510,600	58.67
2015-06-22	618	711	617	710	393,400	59.17
2015-06-19	604	612	603	611	45,200	50.92
2015-06-18	618	619	595	606	38,500	50.50
2015-06-17	605	624	605	619	32,300	51.58
2015-06-16	620	620	595	605	37,500	50.42
2015-06-15	607	631	607	615	90,900	51.25
2015-06-12	587	610	585	610	91,700	50.83
2015-06-11	565	577	552	577	50,500	48.08
2015-06-10	575	580	546	565	104,400	47.08
2015-06-09	614	615	586	593	50,900	49.42
2015-06-08	608	623	570	617	224,800	51.42
2015-06-05	624	648	587	608	181,100	50.67
2015-06-04	588	666	575	654	184,700	54.50
2015-06-03	599	599	550	573	210,800	47.75
2015-06-02	541	565	520	539	111,700	44.92
2015-06-01	510	539	509	539	99,500	44.92
2015-05-29	500	529	497	504	101,100	42
2015-05-28	489	504	486	500	71,100	41.67
2015-05-27	490	491	478	485	56,100	40.42
2015-05-26	960	984	954	972	40,000	40.50
2015-05-25	948	993	939	950	77,300	39.58
2015-05-22	946	946	905	929	18,900	38.71
2015-05-21	919	946	919	925	44,700	38.54
2015-05-20	899	926	895	916	49,900	38.17
2015-05-19	877	888	870	884	54,100	36.83
2015-05-18	853	879	850	855	53,000	35.63
2015-05-15	828	830	818	826	3,600	34.42
2015-05-14	825	826	820	822	5,600	34.25
2015-05-13	825	825	816	817	2,500	34.04
2015-05-12	820	822	818	822	1,700	34.25
2015-05-11	805	820	805	820	14,100	34.17
2015-05-08	825	825	794	804	83,000	33.50
2015-05-07	820	834	816	826	14,000	34.42
2015-05-01	822	831	803	820	20,400	34.17
2015-04-30	824	828	820	825	12,600	34.38
2015-04-28	834	834	824	826	4,000	34.42
2015-04-27	839	841	823	827	17,800	34.46
2015-04-24	844	846	833	837	8,100	34.88
2015-04-23	839	850	839	843	14,800	35.13
2015-04-22	830	839	828	839	14,500	34.96
2015-04-21	829	829	817	828	15,300	34.50
2015-04-20	830	833	822	828	22,700	34.50
2015-04-17	830	837	822	834	24,700	34.75
2015-04-16	849	849	825	832	32,800	34.67
2015-04-15	840	869	828	839	128,500	34.96
2015-04-14	904	936	892	896	54,700	37.33
2015-04-13	861	901	860	889	40,900	37.04
2015-04-10	865	865	845	853	21,600	35.54
2015-04-09	850	863	846	862	21,000	35.92
2015-04-08	844	850	840	850	19,700	35.42
2015-04-07	845	848	839	845	5,400	35.21
2015-04-06	838	845	830	845	15,200	35.21
2015-04-03	848	848	833	835	12,400	34.79
2015-04-02	849	852	838	838	9,300	34.92
2015-04-01	850	863	835	855	37,700	35.63
2015-03-31	824	846	820	838	20,600	34.92
2015-03-30	822	825	812	819	8,400	34.13
2015-03-27	815	821	812	815	3,600	33.96
2015-03-26	820	823	814	815	5,300	33.96
2015-03-25	825	826	820	820	8,400	34.17
2015-03-24	824	830	822	825	8,600	34.38
2015-03-23	825	825	821	822	7,100	34.25
2015-03-20	814	823	812	823	11,800	34.29
2015-03-19	810	814	808	814	8,500	33.92
2015-03-18	807	808	802	808	5,400	33.67
2015-03-17	805	806	797	797	7,300	33.21
2015-03-16	792	803	790	802	18,600	33.42
2015-03-13	786	789	780	788	14,400	32.83
2015-03-12	779	784	777	778	7,800	32.42
2015-03-11	777	783	777	782	1,500	32.58
2015-03-10	781	788	771	777	6,400	32.38
2015-03-09	782	784	777	778	5,300	32.42
2015-03-06	773	779	772	779	4,500	32.46
2015-03-05	768	775	768	775	5,700	32.29
2015-03-04	773	776	765	770	9,700	32.08
2015-03-03	788	788	773	775	18,500	32.29
2015-03-02	785	789	781	784	7,900	32.67
2015-02-27	793	793	779	781	11,500	32.54
2015-02-26	800	800	780	782	12,200	32.58
2015-02-25	800	810	798	798	15,100	33.25
2015-02-24	824	828	815	820	32,000	34.17
2015-02-23	820	833	816	824	29,500	34.33
2015-02-20	814	830	814	821	19,300	34.21
2015-02-19	820	823	808	811	10,200	33.79
2015-02-18	827	829	815	822	18,200	34.25
2015-02-17	827	830	824	828	6,100	34.50
2015-02-16	837	838	826	828	14,400	34.50
2015-02-13	828	828	821	827	12,800	34.46
2015-02-12	826	830	811	824	23,200	34.33
2015-02-10	811	814	795	811	70,800	33.79
2015-02-09	764	765	745	751	20,000	31.29
2015-02-06	771	776	760	760	11,400	31.67
2015-02-05	771	779	765	770	6,400	32.08
2015-02-04	777	779	770	774	2,600	32.25
2015-02-03	776	794	771	772	8,400	32.17
2015-02-02	776	790	776	779	4,900	32.46
2015-01-30	785	794	776	776	10,900	32.33
2015-01-29	784	789	775	785	9,000	32.71
2015-01-28	784	791	779	784	4,700	32.67
2015-01-27	788	795	780	784	7,600	32.67
2015-01-26	789	789	776	787	7,100	32.79
2015-01-23	760	775	755	775	6,900	32.29
2015-01-22	765	768	753	756	14,300	31.50
2015-01-21	780	781	745	769	18,100	32.04
2015-01-20	775	787	774	780	7,400	32.50
2015-01-19	795	799	751	775	28,400	32.29
2015-01-16	814	814	786	795	16,000	33.13
2015-01-15	830	835	795	807	36,300	33.63
2015-01-14	836	852	832	850	24,600	35.42
2015-01-13	835	835	801	831	18,400	34.63
2015-01-09	852	852	836	836	13,300	34.83
2015-01-08	840	850	840	849	12,700	35.38
2015-01-07	823	847	823	841	11,300	35.04
2015-01-06	843	843	825	832	11,000	34.67
2015-01-05	844	845	829	843	11,200	35.13

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2930 (株)北の達人コーポレーション の時系列データ [2015年度]

2930 (株)北の達人コーポレーションの時系列データ [2015年度]