2930 (株)北の達人コーポレーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,486	1,521	1,430	1,455	1,365,000	485
2017-12-28	1,411	1,492	1,398	1,486	1,469,700	495.33
2017-12-27	1,439	1,439	1,388	1,415	718,300	471.67
2017-12-26	1,414	1,468	1,356	1,416	1,998,400	472
2017-12-25	1,308	1,440	1,306	1,406	2,874,300	468.67
2017-12-22	1,216	1,404	1,206	1,335	3,378,200	445
2017-12-21	1,180	1,218	1,175	1,216	914,300	405.33
2017-12-20	1,171	1,184	1,151	1,180	325,000	393.33
2017-12-19	1,185	1,195	1,158	1,171	510,300	390.33
2017-12-18	1,189	1,225	1,164	1,181	832,000	393.67
2017-12-15	1,148	1,205	1,148	1,188	1,313,600	396
2017-12-14	1,156	1,238	1,138	1,147	1,619,600	382.33
2017-12-13	1,150	1,160	1,130	1,160	525,500	386.67
2017-12-12	1,150	1,160	1,136	1,151	570,100	383.67
2017-12-11	1,170	1,174	1,138	1,160	629,700	386.67
2017-12-08	1,131	1,161	1,129	1,150	518,300	383.33
2017-12-07	1,150	1,198	1,117	1,132	1,111,500	377.33
2017-12-06	1,195	1,226	1,113	1,116	2,089,600	372
2017-12-05	1,120	1,218	1,101	1,217	2,371,300	405.67
2017-12-04	1,098	1,132	1,092	1,105	537,100	368.33
2017-12-01	1,134	1,136	1,089	1,099	532,200	366.33
2017-11-30	1,121	1,130	1,060	1,095	721,200	365
2017-11-29	1,148	1,176	1,104	1,119	912,400	373
2017-11-28	1,188	1,200	1,120	1,162	1,042,400	387.33
2017-11-27	1,150	1,220	1,145	1,204	1,686,500	401.33
2017-11-24	1,135	1,174	1,095	1,128	1,806,800	376
2017-11-22	1,250	1,258	1,053	1,080	3,773,600	360
2017-11-21	990	1,110	990	1,110	3,642,300	370
2017-11-20	926	979	913	960	912,800	320
2017-11-17	931	939	909	911	349,000	303.67
2017-11-16	900	943	895	930	551,600	310
2017-11-15	917	920	900	902	399,100	300.67
2017-11-14	926	945	904	905	473,800	301.67
2017-11-13	903	959	903	935	617,500	311.67
2017-11-10	893	930	880	912	558,100	304
2017-11-09	920	935	896	897	823,000	299
2017-11-08	909	930	907	921	498,100	307
2017-11-07	932	943	906	911	687,200	303.67
2017-11-06	910	967	905	939	1,204,800	313
2017-11-02	960	965	885	895	1,479,500	298.33
2017-11-01	985	1,030	965	975	1,608,500	325
2017-10-31	1,001	1,065	946	1,005	3,392,000	335
2017-10-30	1,830	1,890	1,781	1,886	1,234,600	314.33
2017-10-27	1,769	1,843	1,722	1,768	1,008,300	294.67
2017-10-26	1,800	1,894	1,711	1,804	2,175,000	300.67
2017-10-25	1,660	1,950	1,655	1,898	4,088,000	316.33
2017-10-24	1,315	1,580	1,310	1,569	3,175,400	261.50
2017-10-23	1,330	1,330	1,284	1,300	1,452,400	216.67
2017-10-20	1,183	1,194	1,172	1,182	237,200	197
2017-10-19	1,210	1,237	1,199	1,203	321,900	200.50
2017-10-18	1,191	1,210	1,175	1,208	416,300	201.33
2017-10-17	1,242	1,242	1,170	1,175	861,400	195.83
2017-10-16	1,300	1,321	1,221	1,242	1,302,400	207
2017-10-13	1,349	1,375	1,322	1,347	528,000	224.50
2017-10-12	1,306	1,368	1,303	1,343	569,200	223.83
2017-10-11	1,310	1,318	1,265	1,294	260,900	215.67
2017-10-10	1,213	1,310	1,213	1,300	513,700	216.67
2017-10-06	1,261	1,261	1,203	1,239	276,100	206.50
2017-10-05	1,242	1,287	1,235	1,251	248,100	208.50
2017-10-04	1,226	1,253	1,224	1,243	242,000	207.17
2017-10-03	1,200	1,307	1,200	1,255	927,400	209.17
2017-10-02	1,208	1,210	1,172	1,181	237,600	196.83
2017-09-29	1,128	1,216	1,113	1,191	550,600	198.50
2017-09-28	1,130	1,130	1,112	1,124	119,100	187.33
2017-09-27	1,105	1,134	1,098	1,131	125,200	188.50
2017-09-26	1,106	1,112	1,091	1,112	116,100	185.33
2017-09-25	1,086	1,129	1,086	1,099	156,100	183.17
2017-09-22	1,099	1,110	1,075	1,089	204,500	181.50
2017-09-21	1,139	1,139	1,102	1,113	139,400	185.50
2017-09-20	1,150	1,175	1,109	1,118	229,700	186.33
2017-09-19	1,101	1,157	1,101	1,150	315,300	191.67
2017-09-15	1,091	1,112	1,088	1,097	141,800	182.83
2017-09-14	1,123	1,125	1,084	1,097	230,800	182.83
2017-09-13	1,147	1,147	1,115	1,125	150,800	187.50
2017-09-12	1,140	1,177	1,126	1,139	208,500	189.83
2017-09-11	1,140	1,180	1,131	1,136	339,900	189.33
2017-09-08	1,076	1,141	1,050	1,114	517,600	185.67
2017-09-07	1,039	1,087	1,039	1,053	291,100	175.50
2017-09-06	1,010	1,046	1,003	1,039	204,200	173.17
2017-09-05	1,078	1,089	1,007	1,033	345,500	172.17
2017-09-04	1,126	1,129	1,030	1,073	434,800	178.83
2017-09-01	1,152	1,170	1,111	1,138	379,100	189.67
2017-08-31	1,089	1,180	1,071	1,165	586,200	194.17
2017-08-30	1,091	1,091	1,068	1,080	105,900	180
2017-08-29	1,095	1,099	1,072	1,085	84,800	180.83
2017-08-28	1,075	1,109	1,066	1,105	224,400	184.17
2017-08-25	1,075	1,082	1,061	1,070	103,800	178.33
2017-08-24	1,122	1,122	1,063	1,082	239,000	180.33
2017-08-23	1,069	1,112	1,065	1,106	331,500	184.33
2017-08-22	1,029	1,073	1,029	1,053	110,100	175.50
2017-08-21	1,040	1,067	1,024	1,049	230,200	174.83
2017-08-18	1,055	1,085	1,052	1,063	208,700	177.17
2017-08-17	1,110	1,111	1,062	1,068	423,000	178
2017-08-16	1,095	1,125	1,084	1,114	170,700	185.67
2017-08-15	1,133	1,134	1,075	1,090	391,900	181.67
2017-08-14	1,095	1,139	1,090	1,120	265,300	186.67
2017-08-10	1,140	1,167	1,085	1,120	418,200	186.67
2017-08-09	1,105	1,120	1,075	1,110	249,500	185
2017-08-08	1,071	1,096	1,052	1,090	495,400	181.67
2017-08-07	1,101	1,128	1,070	1,070	512,000	178.33
2017-08-04	1,085	1,148	1,084	1,117	296,800	186.17
2017-08-03	1,144	1,154	1,077	1,100	307,500	183.33
2017-08-02	1,110	1,188	1,107	1,136	313,000	189.33
2017-08-01	1,173	1,180	1,090	1,134	453,700	189
2017-07-31	1,242	1,242	1,126	1,170	674,000	195
2017-07-28	1,179	1,256	1,160	1,249	672,900	208.17
2017-07-27	1,230	1,241	1,166	1,189	527,100	198.17
2017-07-26	1,324	1,324	1,230	1,254	692,900	209
2017-07-25	1,240	1,325	1,223	1,282	1,430,100	213.67
2017-07-24	1,148	1,370	1,120	1,280	4,002,100	213.33
2017-07-21	1,109	1,141	1,066	1,125	768,500	187.50
2017-07-20	1,055	1,122	999	1,099	1,488,200	183.17
2017-07-19	1,170	1,217	1,063	1,077	3,821,300	179.50
2017-07-18	1,050	1,050	1,018	1,050	1,292,200	175
2017-07-14	863	900	853	900	635,300	150
2017-07-13	861	865	846	853	109,700	142.17
2017-07-12	867	877	847	856	190,700	142.67
2017-07-11	869	870	852	864	186,900	144
2017-07-10	860	870	845	859	329,500	143.17
2017-07-07	808	840	803	839	268,200	139.83
2017-07-06	800	815	794	808	122,100	134.67
2017-07-05	789	809	789	800	180,400	133.33
2017-07-04	807	812	787	789	259,600	131.50
2017-07-03	813	817	803	807	140,800	134.50
2017-06-30	816	821	808	813	164,000	135.50
2017-06-29	827	835	822	822	156,400	137
2017-06-28	840	864	826	827	182,600	137.83
2017-06-27	823	863	820	846	396,400	141
2017-06-26	819	824	814	818	119,400	136.33
2017-06-23	818	826	812	815	133,300	135.83
2017-06-22	840	840	820	820	338,400	136.67
2017-06-21	834	847	831	845	169,000	140.83
2017-06-20	842	848	834	834	148,900	139
2017-06-19	830	853	830	841	123,200	140.17
2017-06-16	835	846	829	830	143,100	138.33
2017-06-15	832	842	830	830	83,100	138.33
2017-06-14	850	855	831	831	189,000	138.50
2017-06-13	841	852	830	841	185,600	140.17
2017-06-12	864	900	839	843	566,800	140.50
2017-06-09	855	867	853	853	126,600	142.17
2017-06-08	855	878	848	857	230,100	142.83
2017-06-07	851	868	848	855	192,400	142.50
2017-06-06	860	880	840	862	262,000	143.67
2017-06-05	847	871	847	862	287,500	143.67
2017-06-02	890	936	843	851	1,020,500	141.83
2017-06-01	875	890	856	884	367,400	147.33
2017-05-31	840	891	840	879	465,500	146.50
2017-05-30	842	856	832	843	143,000	140.50
2017-05-29	830	858	811	850	251,700	141.67
2017-05-26	844	844	830	839	156,000	139.83
2017-05-25	846	865	830	845	240,300	140.83
2017-05-24	882	889	822	854	431,100	142.33
2017-05-23	896	929	852	877	1,116,800	146.17
2017-05-22	860	893	842	881	1,030,300	146.83
2017-05-19	822	848	821	839	659,300	139.83
2017-05-18	755	819	751	813	557,500	135.50
2017-05-17	786	795	774	777	152,100	129.50
2017-05-16	770	795	761	788	277,700	131.33
2017-05-15	770	784	754	777	194,800	129.50
2017-05-12	781	795	780	785	186,700	130.83
2017-05-11	784	802	784	795	197,400	132.50
2017-05-10	817	817	781	784	458,700	130.67
2017-05-09	827	827	805	807	216,100	134.50
2017-05-08	829	839	823	826	316,800	137.67
2017-05-02	805	845	803	810	616,400	135
2017-05-01	800	814	792	803	458,300	133.83
2017-04-28	863	864	815	817	681,600	136.17
2017-04-27	870	870	832	839	659,400	139.83
2017-04-26	854	874	839	873	822,500	145.50
2017-04-25	801	845	801	834	602,400	139
2017-04-24	791	806	772	789	493,100	131.50
2017-04-21	863	865	790	806	844,000	134.33
2017-04-20	865	890	860	860	710,000	143.33
2017-04-19	894	894	847	853	1,345,700	142.17
2017-04-18	819	894	819	879	2,685,900	146.50
2017-04-17	800	820	752	796	1,952,900	132.67
2017-04-14	790	819	705	707	2,090,000	117.83
2017-04-13	665	769	665	769	2,481,900	128.17
2017-04-12	716	726	655	669	926,100	111.50
2017-04-11	765	767	716	742	689,500	123.67
2017-04-10	810	815	764	775	621,000	129.17
2017-04-07	767	820	747	789	1,560,200	131.50
2017-04-06	733	830	733	761	2,438,500	126.83
2017-04-05	789	795	732	747	1,955,700	124.50
2017-04-04	960	964	807	834	3,091,400	139
2017-04-03	900	1,008	885	957	6,083,900	159.50
2017-03-31	837	883	777	870	5,933,300	145
2017-03-30	663	747	663	747	3,121,400	124.50
2017-03-29	555	660	555	647	1,425,700	107.83
2017-03-28	1,157	1,178	1,124	1,149	301,500	95.75
2017-03-27	1,264	1,264	1,165	1,184	355,100	98.67
2017-03-24	1,320	1,328	1,214	1,272	599,000	106
2017-03-23	1,310	1,320	1,274	1,316	620,100	109.67
2017-03-22	1,190	1,277	1,190	1,237	686,900	103.08
2017-03-21	1,160	1,227	1,114	1,193	921,200	99.42
2017-03-17	1,167	1,263	1,146	1,250	2,608,900	104.17
2017-03-16	1,088	1,107	1,040	1,107	690,400	92.25
2017-03-15	918	1,030	912	957	765,600	79.75
2017-03-14	944	950	871	919	580,200	76.58
2017-03-13	821	954	808	931	1,094,800	77.58
2017-03-10	820	833	801	806	221,300	67.17
2017-03-09	792	816	762	795	255,600	66.25
2017-03-08	833	844	773	784	502,200	65.33
2017-03-07	758	860	730	818	1,382,100	68.17
2017-03-06	679	728	669	728	324,500	60.67
2017-03-03	630	632	625	628	18,700	52.33
2017-03-02	630	641	622	630	36,300	52.50
2017-03-01	612	635	611	632	37,100	52.67
2017-02-28	627	639	618	618	72,300	51.50
2017-02-27	603	623	603	620	46,700	51.67
2017-02-24	594	611	589	607	120,600	50.58
2017-02-23	622	622	609	610	83,700	50.83
2017-02-22	637	637	622	624	57,400	52
2017-02-21	649	649	632	637	58,800	53.08
2017-02-20	634	648	631	648	70,900	54
2017-02-17	630	630	621	630	24,700	52.50
2017-02-16	635	640	615	627	55,100	52.25
2017-02-15	619	634	615	632	81,300	52.67
2017-02-14	604	610	601	609	61,300	50.75
2017-02-13	574	600	573	596	76,500	49.67
2017-02-10	563	566	559	564	30,400	47
2017-02-09	563	564	560	563	18,300	46.92
2017-02-08	565	570	563	563	22,200	46.92
2017-02-07	562	571	562	565	20,500	47.08
2017-02-06	564	566	560	565	16,900	47.08
2017-02-03	561	565	560	561	10,300	46.75
2017-02-02	560	568	559	561	18,300	46.75
2017-02-01	556	561	556	559	20,600	46.58
2017-01-31	564	565	558	563	18,700	46.92
2017-01-30	578	578	555	571	37,700	47.58
2017-01-27	581	584	578	578	22,300	48.17
2017-01-26	587	596	580	581	35,100	48.42
2017-01-25	595	602	580	585	65,900	48.75
2017-01-24	556	590	556	589	77,800	49.08
2017-01-23	540	555	539	551	54,500	45.92
2017-01-20	533	534	530	533	11,900	44.42
2017-01-19	532	538	529	533	19,500	44.42
2017-01-18	533	537	525	534	17,500	44.50
2017-01-17	538	540	531	533	26,900	44.42
2017-01-16	531	541	530	536	83,800	44.67
2017-01-13	515	519	509	511	33,400	42.58
2017-01-12	515	515	511	514	9,500	42.83
2017-01-11	511	518	509	515	19,600	42.92
2017-01-10	514	515	505	513	22,000	42.75
2017-01-06	507	510	500	508	25,500	42.33
2017-01-05	510	510	500	505	16,400	42.08
2017-01-04	503	509	497	507	30,600	42.25

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 [2017年度]

2930 (株)北の達人コーポレーションの時系列データ [2017年度]