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
2015-12-30600628600621114,30051.75
2015-12-29599613598601198,90050.08
2015-12-2861061559760669,00050.50
2015-12-2559260459160444,80050.33
2015-12-2460360659560150,00050.08
2015-12-2260060659960229,40050.17
2015-12-2160161059960051,00050
2015-12-1862762961061364,70051.08
2015-12-1761163061163050,60052.50
2015-12-1660260959660021,10050
2015-12-1561561959459963,60049.92
2015-12-1461061960361935,20051.58
2015-12-1162163462062323,20051.92
2015-12-1060862460862149,30051.75
2015-12-09631636610612103,90051
2015-12-08650670621640461,30053.33
2015-12-0767568567068041,10056.67
2015-12-0464166963466242,10055.17
2015-12-0365565563365174,50054.25
2015-12-0266466565066068,80055
2015-12-0167567565566340,60055.25
2015-11-3068368366667039,80055.83
2015-11-2769469565867356,80056.08
2015-11-2669469868568659,60057.17
2015-11-2569769768068446,90057
2015-11-24690701672697150,90058.08
2015-11-2067067766067070,20055.83
2015-11-19693694670680131,30056.67
2015-11-18683711681683685,30056.92
2015-11-17631655631649139,50054.08
2015-11-1662063762063541,20052.92
2015-11-1363464061964052,30053.33
2015-11-12605642605640125,60053.33
2015-11-1158761457859973,00049.92
2015-11-1057958357858218,70048.50
2015-11-0958959257057842,80048.17
2015-11-0660060058058035,00048.33
2015-11-0559259758159710,50049.75
2015-11-0460160558759131,50049.25
2015-11-0260260859560028,70050
2015-10-3060560559060130,60050.08
2015-10-2958461058260938,10050.75
2015-10-2857859057858913,30049.08
2015-10-275845895835868,90048.83
2015-10-2659459458258410,30048.67
2015-10-2357458457357416,70047.83
2015-10-2256557256457213,20047.67
2015-10-2156756856056212,40046.83
2015-10-2056657056356814,80047.33
2015-10-1956556855956122,50046.75
2015-10-1658059455657443,10047.83
2015-10-1557958756158020,80048.33
2015-10-1460060057957916,20048.25
2015-10-1360260759860017,90050
2015-10-0961361359059529,20049.58
2015-10-0859761759561369,20051.08
2015-10-0757259457159224,20049.33
2015-10-0657057756757729,20048.08
2015-10-0555056854855627,90046.33
2015-10-025505505445462,90045.50
2015-10-0154055052454910,20045.75
2015-09-305345425295407,40045
2015-09-2954654651652836,80044
2015-09-2853055552655212,20046
2015-09-255125275105275,60043.92
2015-09-2451052250352214,20043.50
2015-09-185055105005107,70042.50
2015-09-175015054965029,40041.83
2015-09-1650550649849910,50041.58
2015-09-1550751050050414,70042
2015-09-1451952150450818,80042.33
2015-09-1149550549550318,00041.92
2015-09-1050150148949011,90040.83
2015-09-0950050548050319,10041.92
2015-09-0848849447048118,30040.08
2015-09-0750751448548843,90040.67
2015-09-0452952950651730,80043.08
2015-09-0353754151853314,90044.42
2015-09-0251452751052730,90043.92
2015-09-0153553851153427,90044.50
2015-08-3154054353154020,20045
2015-08-2853755053054018,50045
2015-08-2752052951252330,50043.58
2015-08-2647551047551034,80042.50
2015-08-25461510435465123,00038.75
2015-08-2454655748050098,40041.67
2015-08-2157557856256924,10047.42
2015-08-2058459558058923,00049.08
2015-08-1958458457558411,70048.67
2015-08-1858458958358414,30048.67
2015-08-1755257955157422,30047.83
2015-08-1454956054855419,20046.17
2015-08-1356557555055979,80046.58
2015-08-1258658657257427,10047.83
2015-08-1158659058258525,80048.75
2015-08-1058959558158443,00048.67
2015-08-0759960059159117,60049.25
2015-08-0660060458160438,90050.33
2015-08-0559660459459415,50049.50
2015-08-0460360559560216,90050.17
2015-08-0359960858060353,80050.25
2015-07-3159659959259312,50049.42
2015-07-3060960958759626,90049.67
2015-07-296026096006049,40050.33
2015-07-2859661058060061,30050
2015-07-2761161860060252,10050.17
2015-07-2461561660161135,00050.92
2015-07-2362463061461725,60051.42
2015-07-2262963061562456,00052
2015-07-2165565563063048,50052.50
2015-07-1762264761364750,50053.92
2015-07-16635635590611259,30050.92
2015-07-1564965563564272,20053.50
2015-07-1463864863064849,30054
2015-07-1360063660062657,10052.17
2015-07-1062862960060041,20050
2015-07-09590620543620160,00051.67
2015-07-08668670609622118,50051.83
2015-07-0763168063166894,40055.67
2015-07-0663164661562570,70052.08
2015-07-0365065963964767,40053.92
2015-07-02683695656658123,70054.83
2015-07-0168168666568137,90056.75
2015-06-30675680650680146,50056.67
2015-06-29698713677685124,90057.08
2015-06-2673673870272154,60060.08
2015-06-25726750705722114,60060.17
2015-06-24707729684723122,70060.25
2015-06-23720805673704510,60058.67
2015-06-22618711617710393,40059.17
2015-06-1960461260361145,20050.92
2015-06-1861861959560638,50050.50
2015-06-1760562460561932,30051.58
2015-06-1662062059560537,50050.42
2015-06-1560763160761590,90051.25
2015-06-1258761058561091,70050.83
2015-06-1156557755257750,50048.08
2015-06-10575580546565104,40047.08
2015-06-0961461558659350,90049.42
2015-06-08608623570617224,80051.42
2015-06-05624648587608181,10050.67
2015-06-04588666575654184,70054.50
2015-06-03599599550573210,80047.75
2015-06-02541565520539111,70044.92
2015-06-0151053950953999,50044.92
2015-05-29500529497504101,10042
2015-05-2848950448650071,10041.67
2015-05-2749049147848556,10040.42
2015-05-2696098495497240,00040.50
2015-05-2594899393995077,30039.58
2015-05-2294694690592918,90038.71
2015-05-2191994691992544,70038.54
2015-05-2089992689591649,90038.17
2015-05-1987788887088454,10036.83
2015-05-1885387985085553,00035.63
2015-05-158288308188263,60034.42
2015-05-148258268208225,60034.25
2015-05-138258258168172,50034.04
2015-05-128208228188221,70034.25
2015-05-1180582080582014,10034.17
2015-05-0882582579480483,00033.50
2015-05-0782083481682614,00034.42
2015-05-0182283180382020,40034.17
2015-04-3082482882082512,60034.38
2015-04-288348348248264,00034.42
2015-04-2783984182382717,80034.46
2015-04-248448468338378,10034.88
2015-04-2383985083984314,80035.13
2015-04-2283083982883914,50034.96
2015-04-2182982981782815,30034.50
2015-04-2083083382282822,70034.50
2015-04-1783083782283424,70034.75
2015-04-1684984982583232,80034.67
2015-04-15840869828839128,50034.96
2015-04-1490493689289654,70037.33
2015-04-1386190186088940,90037.04
2015-04-1086586584585321,60035.54
2015-04-0985086384686221,00035.92
2015-04-0884485084085019,70035.42
2015-04-078458488398455,40035.21
2015-04-0683884583084515,20035.21
2015-04-0384884883383512,40034.79
2015-04-028498528388389,30034.92
2015-04-0185086383585537,70035.63
2015-03-3182484682083820,60034.92
2015-03-308228258128198,40034.13
2015-03-278158218128153,60033.96
2015-03-268208238148155,30033.96
2015-03-258258268208208,40034.17
2015-03-248248308228258,60034.38
2015-03-238258258218227,10034.25
2015-03-2081482381282311,80034.29
2015-03-198108148088148,50033.92
2015-03-188078088028085,40033.67
2015-03-178058067977977,30033.21
2015-03-1679280379080218,60033.42
2015-03-1378678978078814,40032.83
2015-03-127797847777787,80032.42
2015-03-117777837777821,50032.58
2015-03-107817887717776,40032.38
2015-03-097827847777785,30032.42
2015-03-067737797727794,50032.46
2015-03-057687757687755,70032.29
2015-03-047737767657709,70032.08
2015-03-0378878877377518,50032.29
2015-03-027857897817847,90032.67
2015-02-2779379377978111,50032.54
2015-02-2680080078078212,20032.58
2015-02-2580081079879815,10033.25
2015-02-2482482881582032,00034.17
2015-02-2382083381682429,50034.33
2015-02-2081483081482119,30034.21
2015-02-1982082380881110,20033.79
2015-02-1882782981582218,20034.25
2015-02-178278308248286,10034.50
2015-02-1683783882682814,40034.50
2015-02-1382882882182712,80034.46
2015-02-1282683081182423,20034.33
2015-02-1081181479581170,80033.79
2015-02-0976476574575120,00031.29
2015-02-0677177676076011,40031.67
2015-02-057717797657706,40032.08
2015-02-047777797707742,60032.25
2015-02-037767947717728,40032.17
2015-02-027767907767794,90032.46
2015-01-3078579477677610,90032.33
2015-01-297847897757859,00032.71
2015-01-287847917797844,70032.67
2015-01-277887957807847,60032.67
2015-01-267897897767877,10032.79
2015-01-237607757557756,90032.29
2015-01-2276576875375614,30031.50
2015-01-2178078174576918,10032.04
2015-01-207757877747807,40032.50
2015-01-1979579975177528,40032.29
2015-01-1681481478679516,00033.13
2015-01-1583083579580736,30033.63
2015-01-1483685283285024,60035.42
2015-01-1383583580183118,40034.63
2015-01-0985285283683613,30034.83
2015-01-0884085084084912,70035.38
2015-01-0782384782384111,30035.04
2015-01-0684384382583211,00034.67
2015-01-0584484582984311,20035.13

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