2930 (株)北の達人コーポレーションの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	497	510	493	503	34,100	41.92
2016-12-29	495	497	491	491	21,700	40.92
2016-12-28	483	494	483	491	22,400	40.92
2016-12-27	480	488	480	481	25,000	40.08
2016-12-26	475	480	475	479	27,600	39.92
2016-12-22	474	476	471	474	25,100	39.50
2016-12-21	473	475	471	472	20,600	39.33
2016-12-20	470	475	469	471	18,800	39.25
2016-12-19	469	471	468	471	8,300	39.25
2016-12-16	473	473	463	469	14,600	39.08
2016-12-15	471	473	464	470	31,800	39.17
2016-12-14	474	474	466	470	14,000	39.17
2016-12-13	469	473	469	471	10,000	39.25
2016-12-12	469	470	460	468	14,300	39
2016-12-09	463	465	460	463	14,100	38.58
2016-12-08	470	471	458	462	22,100	38.50
2016-12-07	464	469	464	469	7,300	39.08
2016-12-06	470	470	460	464	12,500	38.67
2016-12-05	465	469	465	466	10,400	38.83
2016-12-02	471	471	468	469	5,000	39.08
2016-12-01	473	474	466	468	22,600	39
2016-11-30	470	472	468	472	8,300	39.33
2016-11-29	470	472	466	470	16,100	39.17
2016-11-28	467	470	463	470	11,600	39.17
2016-11-25	463	465	461	465	8,600	38.75
2016-11-24	461	462	458	462	7,900	38.50
2016-11-22	458	461	456	459	7,100	38.25
2016-11-21	455	458	455	458	6,200	38.17
2016-11-18	460	461	450	455	11,600	37.92
2016-11-17	455	460	455	460	6,800	38.33
2016-11-16	455	459	451	459	10,600	38.25
2016-11-15	454	455	451	453	7,300	37.75
2016-11-14	453	454	452	452	7,100	37.67
2016-11-11	453	453	449	451	7,800	37.58
2016-11-10	443	453	443	450	11,900	37.50
2016-11-09	447	454	431	436	23,300	36.33
2016-11-08	451	453	447	452	6,400	37.67
2016-11-07	451	454	449	451	8,300	37.58
2016-11-04	445	452	441	451	18,200	37.58
2016-11-02	454	459	448	449	20,300	37.42
2016-11-01	457	459	455	457	7,400	38.08
2016-10-31	460	464	458	459	18,500	38.25
2016-10-28	465	465	461	461	39,600	38.42
2016-10-27	465	465	461	463	7,500	38.58
2016-10-26	465	465	460	463	13,900	38.58
2016-10-25	456	465	456	462	14,600	38.50
2016-10-24	452	458	452	455	9,500	37.92
2016-10-21	452	458	452	456	8,100	38
2016-10-20	451	459	450	456	13,500	38
2016-10-19	450	455	450	454	12,200	37.83
2016-10-18	451	455	445	452	13,600	37.67
2016-10-17	453	456	450	455	15,400	37.92
2016-10-14	458	458	450	454	8,100	37.83
2016-10-13	450	457	445	457	26,100	38.08
2016-10-12	452	452	448	449	12,000	37.42
2016-10-11	452	456	450	453	14,500	37.75
2016-10-07	460	462	453	455	11,600	37.92
2016-10-06	470	470	464	464	8,500	38.67
2016-10-05	470	471	465	468	8,500	39
2016-10-04	467	470	463	469	7,300	39.08
2016-10-03	469	470	462	467	21,800	38.92
2016-09-30	457	460	450	456	9,500	38
2016-09-29	467	468	461	463	19,200	38.58
2016-09-28	453	464	451	463	32,000	38.58
2016-09-27	438	446	436	445	24,500	37.08
2016-09-26	433	439	431	438	24,700	36.50
2016-09-23	429	433	429	431	15,200	35.92
2016-09-21	425	432	422	432	19,500	36
2016-09-20	425	428	423	425	19,300	35.42
2016-09-16	427	428	425	428	4,500	35.67
2016-09-15	428	429	426	427	5,900	35.58
2016-09-14	427	429	425	428	9,100	35.67
2016-09-13	426	428	423	427	14,300	35.58
2016-09-12	429	430	425	425	20,100	35.42
2016-09-09	434	434	429	429	27,400	35.75
2016-09-08	433	434	430	432	10,600	36
2016-09-07	432	434	431	431	10,600	35.92
2016-09-06	433	435	431	432	19,400	36
2016-09-05	438	440	434	434	14,300	36.17
2016-09-02	439	441	433	436	21,100	36.33
2016-09-01	438	447	436	444	22,000	37
2016-08-31	429	432	428	430	7,300	35.83
2016-08-30	427	431	427	429	8,100	35.75
2016-08-29	433	433	424	427	15,700	35.58
2016-08-26	438	440	433	433	22,100	36.08
2016-08-25	439	443	438	440	7,100	36.67
2016-08-24	444	445	439	440	21,400	36.67
2016-08-23	448	450	441	444	12,500	37
2016-08-22	442	449	442	448	10,500	37.33
2016-08-19	444	444	441	442	12,500	36.83
2016-08-18	449	450	442	444	16,800	37
2016-08-17	449	460	444	450	18,000	37.50
2016-08-16	450	452	444	449	14,700	37.42
2016-08-15	450	459	449	454	10,000	37.83
2016-08-12	451	451	444	450	11,400	37.50
2016-08-10	448	451	445	449	8,100	37.42
2016-08-09	447	450	446	450	5,900	37.50
2016-08-08	445	447	444	447	5,700	37.25
2016-08-05	447	450	445	445	5,800	37.08
2016-08-04	446	449	445	447	6,300	37.25
2016-08-03	448	448	444	444	15,700	37
2016-08-02	449	450	448	448	5,300	37.33
2016-08-01	450	453	449	451	4,500	37.58
2016-07-29	451	454	448	449	10,800	37.42
2016-07-28	455	459	445	452	16,000	37.67
2016-07-27	450	458	450	458	10,600	38.17
2016-07-26	449	453	445	450	21,400	37.50
2016-07-25	459	459	450	451	12,800	37.58
2016-07-22	455	455	451	453	5,500	37.75
2016-07-21	455	456	450	453	27,000	37.75
2016-07-20	455	457	448	452	52,800	37.67
2016-07-19	465	465	450	460	55,600	38.33
2016-07-15	473	480	468	476	22,900	39.67
2016-07-14	470	472	460	468	13,300	39
2016-07-13	469	472	462	470	15,800	39.17
2016-07-12	465	472	465	465	13,900	38.75
2016-07-11	470	478	455	465	29,300	38.75
2016-07-08	478	478	468	476	6,200	39.67
2016-07-07	470	477	467	477	31,400	39.75
2016-07-06	473	476	464	470	11,000	39.17
2016-07-05	482	485	475	480	17,300	40
2016-07-04	485	487	478	485	4,700	40.42
2016-07-01	478	489	478	486	8,900	40.50
2016-06-30	480	485	468	478	10,900	39.83
2016-06-29	466	480	466	480	6,100	40
2016-06-28	457	469	453	466	10,800	38.83
2016-06-27	457	465	451	457	32,200	38.08
2016-06-24	483	483	454	455	32,700	37.92
2016-06-23	481	484	478	483	3,400	40.25
2016-06-22	475	481	472	481	11,000	40.08
2016-06-21	474	477	473	477	2,600	39.75
2016-06-20	468	490	468	472	9,600	39.33
2016-06-17	465	477	463	466	8,700	38.83
2016-06-16	480	480	456	462	21,400	38.50
2016-06-15	462	477	462	472	10,300	39.33
2016-06-14	476	476	464	469	24,200	39.08
2016-06-13	485	488	475	478	24,600	39.83
2016-06-10	500	500	489	493	14,400	41.08
2016-06-09	488	494	488	493	6,300	41.08
2016-06-08	491	494	485	493	11,500	41.08
2016-06-07	492	496	491	494	4,900	41.17
2016-06-06	486	496	486	494	18,700	41.17
2016-06-03	491	497	486	494	6,900	41.17
2016-06-02	486	492	486	486	7,400	40.50
2016-06-01	492	493	487	489	14,000	40.75
2016-05-31	487	502	487	492	18,000	41
2016-05-30	483	488	480	487	9,300	40.58
2016-05-27	487	493	483	485	8,400	40.42
2016-05-26	498	498	486	489	17,200	40.75
2016-05-25	495	498	492	494	8,600	41.17
2016-05-24	487	494	486	494	16,300	41.17
2016-05-23	475	490	475	489	16,800	40.75
2016-05-20	476	480	472	474	15,800	39.50
2016-05-19	474	480	471	472	15,900	39.33
2016-05-18	482	485	467	471	41,700	39.25
2016-05-17	484	489	483	485	19,700	40.42
2016-05-16	491	496	486	486	20,300	40.50
2016-05-13	496	496	490	491	24,400	40.92
2016-05-12	501	502	494	499	16,800	41.58
2016-05-11	509	512	503	505	8,700	42.08
2016-05-10	508	509	500	508	10,100	42.33
2016-05-09	501	509	500	506	13,600	42.17
2016-05-06	499	507	498	501	14,400	41.75
2016-05-02	507	507	490	500	28,300	41.67
2016-04-28	509	528	502	507	41,500	42.25
2016-04-27	508	520	502	508	63,600	42.33
2016-04-26	520	520	504	510	29,300	42.50
2016-04-25	525	526	518	520	15,500	43.33
2016-04-22	517	523	516	523	22,100	43.58
2016-04-21	519	527	510	516	42,500	43
2016-04-20	527	529	517	519	44,800	43.25
2016-04-19	528	535	526	530	31,000	44.17
2016-04-18	536	538	522	527	54,100	43.92
2016-04-15	530	545	521	533	248,100	44.42
2016-04-14	500	507	496	505	22,800	42.08
2016-04-13	499	501	488	496	14,300	41.33
2016-04-12	485	503	485	491	11,900	40.92
2016-04-11	486	497	477	493	14,100	41.08
2016-04-08	471	482	468	476	15,600	39.67
2016-04-07	472	497	471	485	9,800	40.42
2016-04-06	480	480	468	472	17,700	39.33
2016-04-05	512	512	480	484	25,800	40.33
2016-04-04	489	503	488	503	13,100	41.92
2016-04-01	511	511	479	489	33,700	40.75
2016-03-31	495	511	494	505	29,700	42.08
2016-03-30	484	494	483	493	18,800	41.08
2016-03-29	480	483	475	483	13,000	40.25
2016-03-28	470	480	470	479	21,200	39.92
2016-03-25	471	473	463	470	10,500	39.17
2016-03-24	474	474	464	470	13,000	39.17
2016-03-23	474	474	465	470	10,400	39.17
2016-03-22	474	474	464	472	21,000	39.33
2016-03-18	468	470	462	468	10,700	39
2016-03-17	463	470	463	467	10,400	38.92
2016-03-16	469	472	465	466	7,100	38.83
2016-03-15	463	471	463	469	14,600	39.08
2016-03-14	465	469	463	469	14,800	39.08
2016-03-11	464	464	458	464	11,100	38.67
2016-03-10	454	466	452	464	21,100	38.67
2016-03-09	458	459	450	452	24,900	37.67
2016-03-08	472	473	463	465	16,900	38.75
2016-03-07	486	486	466	474	30,400	39.50
2016-03-04	468	485	467	478	30,400	39.83
2016-03-03	462	475	460	470	36,900	39.17
2016-03-02	466	475	461	463	23,700	38.58
2016-03-01	475	475	457	464	18,600	38.67
2016-02-29	480	483	476	477	16,500	39.75
2016-02-26	488	488	477	479	23,900	39.92
2016-02-25	488	492	484	486	50,900	40.50
2016-02-24	505	512	502	511	66,500	42.58
2016-02-23	530	530	517	520	29,200	43.33
2016-02-22	521	530	520	522	21,600	43.50
2016-02-19	517	524	517	523	8,100	43.58
2016-02-18	522	523	512	517	13,400	43.08
2016-02-17	512	520	503	510	10,600	42.50
2016-02-16	504	520	504	510	11,500	42.50
2016-02-15	508	513	485	504	18,400	42
2016-02-12	468	488	465	473	49,600	39.42
2016-02-10	531	535	501	503	28,300	41.92
2016-02-09	538	545	527	527	25,500	43.92
2016-02-08	535	550	524	543	23,100	45.25
2016-02-05	531	538	520	538	18,600	44.83
2016-02-04	545	545	530	540	23,900	45
2016-02-03	545	548	541	547	24,100	45.58
2016-02-02	552	555	549	554	26,000	46.17
2016-02-01	546	549	542	548	22,300	45.67
2016-01-29	525	536	520	536	19,200	44.67
2016-01-28	517	531	517	524	22,100	43.67
2016-01-27	507	525	507	522	22,700	43.50
2016-01-26	502	508	500	506	36,700	42.17
2016-01-25	499	512	499	511	31,900	42.58
2016-01-22	468	491	463	489	46,200	40.75
2016-01-21	469	484	454	454	51,600	37.83
2016-01-20	498	498	469	469	56,900	39.08
2016-01-19	490	499	488	490	47,600	40.83
2016-01-18	499	499	485	489	76,300	40.75
2016-01-15	539	544	498	507	193,700	42.25
2016-01-14	589	599	574	579	34,100	48.25
2016-01-13	597	605	593	595	18,800	49.58
2016-01-12	603	606	560	581	82,700	48.42
2016-01-08	614	615	603	606	21,800	50.50
2016-01-07	606	625	606	612	31,200	51
2016-01-06	630	635	607	609	41,100	50.75
2016-01-05	615	631	615	628	36,200	52.33
2016-01-04	611	630	611	625	44,000	52.08

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 [2016年度]

2930 (株)北の達人コーポレーションの時系列データ [2016年度]