2930 (株)北の達人コーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	333	336	330	335	356,000	335
2021-12-29	330	338	330	335	423,400	335
2021-12-28	324	330	324	329	536,400	329
2021-12-27	334	334	323	324	594,700	324
2021-12-24	339	340	335	337	286,500	337
2021-12-23	345	347	338	339	287,500	339
2021-12-22	340	345	338	342	404,800	342
2021-12-21	337	345	336	340	486,800	340
2021-12-20	345	345	333	336	735,700	336
2021-12-17	352	353	346	350	541,000	350
2021-12-16	358	360	353	355	286,600	355
2021-12-15	353	359	352	356	377,100	356
2021-12-14	358	361	353	356	267,800	356
2021-12-13	362	366	357	358	249,300	358
2021-12-10	367	367	359	359	371,300	359
2021-12-09	367	370	363	365	383,800	365
2021-12-08	373	374	366	367	444,000	367
2021-12-07	357	365	355	365	429,600	365
2021-12-06	353	361	353	355	457,000	355
2021-12-03	343	357	342	356	566,800	356
2021-12-02	344	352	343	344	686,200	344
2021-12-01	355	356	345	352	578,500	352
2021-11-30	364	373	355	356	645,400	356
2021-11-29	356	374	356	362	821,500	362
2021-11-26	378	379	370	372	674,100	372
2021-11-25	386	389	380	380	406,700	380
2021-11-24	393	395	384	387	501,800	387
2021-11-22	399	401	395	395	253,400	395
2021-11-19	403	403	399	401	213,600	401
2021-11-18	401	404	393	401	696,300	401
2021-11-17	411	413	400	401	582,500	401
2021-11-16	412	414	408	412	414,700	412
2021-11-15	421	428	413	413	381,200	413
2021-11-12	416	425	416	417	247,100	417
2021-11-11	415	418	413	416	231,600	416
2021-11-10	416	424	415	418	390,200	418
2021-11-09	415	420	411	415	396,100	415
2021-11-08	426	427	416	417	475,600	417
2021-11-05	430	434	424	425	339,100	425
2021-11-04	430	433	427	430	562,900	430
2021-11-02	423	428	421	421	369,100	421
2021-11-01	417	423	416	423	427,000	423
2021-10-29	416	417	411	414	587,800	414
2021-10-28	416	423	413	417	429,700	417
2021-10-27	422	423	413	416	675,900	416
2021-10-26	424	430	423	424	547,900	424
2021-10-25	426	427	422	423	490,900	423
2021-10-22	440	444	430	430	749,700	430
2021-10-21	445	452	440	444	863,800	444
2021-10-20	470	473	445	445	1,493,400	445
2021-10-19	466	480	456	473	1,497,100	473
2021-10-18	455	464	435	464	2,110,700	464
2021-10-15	421	431	419	431	601,500	431
2021-10-14	416	424	415	419	1,041,200	419
2021-10-13	426	428	413	415	729,700	415
2021-10-12	439	439	430	431	612,900	431
2021-10-11	442	444	438	441	301,300	441
2021-10-08	439	444	436	442	418,100	442
2021-10-07	446	448	434	434	560,300	434
2021-10-06	446	458	443	446	552,900	446
2021-10-05	448	450	441	444	825,000	444
2021-10-04	463	466	452	453	804,700	453
2021-10-01	468	473	461	463	639,000	463
2021-09-30	466	472	462	468	691,900	468
2021-09-29	472	472	462	466	1,067,700	466
2021-09-28	477	478	472	475	486,200	475
2021-09-27	478	480	474	479	431,100	479
2021-09-24	480	482	477	480	378,400	480
2021-09-22	482	484	472	473	551,100	473
2021-09-21	480	490	475	486	444,000	486
2021-09-17	485	490	481	488	694,000	488
2021-09-16	496	496	474	480	1,223,100	480
2021-09-15	508	509	491	496	933,700	496
2021-09-14	511	514	508	514	344,700	514
2021-09-13	505	511	504	509	438,900	509
2021-09-10	501	508	501	508	449,300	508
2021-09-09	498	503	497	502	484,300	502
2021-09-08	501	503	495	502	664,100	502
2021-09-07	509	510	503	504	422,100	504
2021-09-06	500	502	493	501	788,500	501
2021-09-03	497	502	496	497	723,400	497
2021-09-02	504	506	497	503	461,400	503
2021-09-01	500	509	489	504	998,900	504
2021-08-31	511	516	509	513	475,100	513
2021-08-30	506	515	506	512	335,000	512
2021-08-27	518	520	510	513	216,200	513
2021-08-26	521	525	518	520	207,400	520
2021-08-25	525	529	521	522	218,700	522
2021-08-24	520	526	518	522	284,300	522
2021-08-23	507	519	506	517	336,200	517
2021-08-20	506	515	505	507	266,000	507
2021-08-19	503	512	498	504	320,300	504
2021-08-18	499	516	497	513	401,300	513
2021-08-17	517	517	496	497	612,100	497
2021-08-16	535	535	517	519	569,100	519
2021-08-13	537	546	537	544	389,300	544
2021-08-12	553	554	534	537	470,100	537
2021-08-11	558	560	549	549	518,400	549
2021-08-10	558	569	547	568	438,900	568
2021-08-06	567	573	555	558	389,800	558
2021-08-05	560	576	560	567	652,500	567
2021-08-04	555	570	548	562	737,500	562
2021-08-03	546	569	546	558	926,300	558
2021-08-02	545	549	538	540	333,700	540
2021-07-30	529	545	529	540	551,100	540
2021-07-29	542	548	530	530	494,900	530
2021-07-28	559	566	539	541	879,800	541
2021-07-27	556	557	540	555	717,500	555
2021-07-26	552	580	548	550	1,536,300	550
2021-07-21	560	571	534	540	2,628,100	540
2021-07-20	529	562	527	551	3,055,100	551
2021-07-19	570	583	523	529	4,166,900	529
2021-07-16	492	546	491	540	4,397,900	540
2021-07-15	480	484	477	484	807,500	484
2021-07-14	477	483	477	480	511,700	480
2021-07-13	476	482	475	480	408,400	480
2021-07-12	472	478	471	478	305,700	478
2021-07-09	466	476	465	473	533,700	473
2021-07-08	469	476	466	470	345,800	470
2021-07-07	482	485	468	469	777,100	469
2021-07-06	497	501	485	485	470,800	485
2021-07-05	495	503	494	497	237,400	497
2021-07-02	495	501	493	496	234,300	496
2021-07-01	494	495	491	494	127,800	494
2021-06-30	498	499	494	494	170,200	494
2021-06-29	501	501	496	497	151,600	497
2021-06-28	498	501	496	499	183,500	499
2021-06-25	498	502	495	497	238,900	497
2021-06-24	493	497	491	494	126,000	494
2021-06-23	499	502	492	493	230,000	493
2021-06-22	486	501	486	500	514,700	500
2021-06-21	475	485	472	482	516,500	482
2021-06-18	494	495	485	485	250,400	485
2021-06-17	490	491	488	491	205,200	491
2021-06-16	495	497	487	490	257,300	490
2021-06-15	491	499	489	497	341,400	497
2021-06-14	477	485	477	485	226,200	485
2021-06-11	481	482	475	475	358,600	475
2021-06-10	477	486	475	485	347,800	485
2021-06-09	478	479	475	475	273,300	475
2021-06-08	477	479	474	477	216,900	477
2021-06-07	475	477	471	475	208,600	475
2021-06-04	477	477	469	469	524,000	469
2021-06-03	477	483	477	478	284,600	478
2021-06-02	475	479	474	476	291,800	476
2021-06-01	476	479	471	478	275,100	478
2021-05-31	485	486	475	476	360,200	476
2021-05-28	485	486	482	485	363,400	485
2021-05-27	491	492	485	485	326,400	485
2021-05-26	494	495	491	494	267,200	494
2021-05-25	496	499	489	494	343,100	494
2021-05-24	499	501	495	495	259,300	495
2021-05-21	501	502	495	499	318,200	499
2021-05-20	505	508	501	501	359,600	501
2021-05-19	490	506	488	502	580,000	502
2021-05-18	480	488	476	487	258,100	487
2021-05-17	487	490	476	478	294,400	478
2021-05-14	482	485	477	482	292,200	482
2021-05-13	472	480	465	474	436,900	474
2021-05-12	480	485	474	480	377,500	480
2021-05-11	494	494	477	480	635,000	480
2021-05-10	496	496	485	492	542,200	492
2021-05-07	494	502	493	496	538,300	496
2021-05-06	501	508	498	498	636,800	498
2021-04-30	515	517	509	510	385,800	510
2021-04-28	516	517	512	514	294,700	514
2021-04-27	517	521	514	517	437,800	517
2021-04-26	509	518	504	514	333,800	514
2021-04-23	505	517	505	510	291,900	510
2021-04-22	519	521	509	511	446,800	511
2021-04-21	516	519	508	509	391,900	509
2021-04-20	533	534	519	520	536,000	520
2021-04-19	547	548	528	530	814,500	530
2021-04-16	548	548	533	542	967,200	542
2021-04-15	550	559	529	548	2,635,900	548
2021-04-14	665	665	629	629	642,600	629
2021-04-13	661	669	661	668	278,400	668
2021-04-12	675	675	661	661	279,900	661
2021-04-09	663	678	661	670	398,300	670
2021-04-08	653	663	649	660	200,300	660
2021-04-07	650	665	647	663	239,700	663
2021-04-06	665	668	651	652	240,300	652
2021-04-05	677	677	655	658	467,100	658
2021-04-02	676	684	673	674	598,800	674
2021-04-01	655	677	651	673	820,000	673
2021-03-31	655	662	634	637	591,800	637
2021-03-30	668	670	662	663	233,000	663
2021-03-29	669	676	663	670	550,100	670
2021-03-26	659	667	655	664	279,000	664
2021-03-25	650	664	645	655	277,100	655
2021-03-24	670	670	646	646	417,300	646
2021-03-23	672	680	665	665	401,400	665
2021-03-22	663	670	656	669	381,000	669
2021-03-19	660	675	660	664	454,600	664
2021-03-18	664	671	654	665	483,100	665
2021-03-17	658	671	653	662	384,600	662
2021-03-16	659	670	654	660	423,200	660
2021-03-15	665	666	654	662	470,500	662
2021-03-12	662	672	654	666	687,200	666
2021-03-11	646	660	644	655	425,000	655
2021-03-10	648	657	637	647	566,900	647
2021-03-09	650	650	629	646	1,108,900	646
2021-03-08	655	675	654	671	1,096,200	671
2021-03-05	645	646	636	645	360,000	645
2021-03-04	645	647	632	643	398,500	643
2021-03-03	644	647	634	643	348,100	643
2021-03-02	643	645	630	638	459,600	638
2021-03-01	622	639	613	638	500,800	638
2021-02-26	616	625	609	618	480,000	618
2021-02-25	619	634	615	619	886,600	619
2021-02-24	633	635	604	610	1,142,200	610
2021-02-22	629	644	626	636	560,200	636
2021-02-19	647	649	625	629	663,300	629
2021-02-18	640	655	640	641	517,700	641
2021-02-17	639	657	639	645	858,000	645
2021-02-16	645	647	633	638	569,900	638
2021-02-15	652	652	625	639	865,400	639
2021-02-12	634	650	628	648	807,700	648
2021-02-10	618	634	613	629	820,800	629
2021-02-09	625	633	612	618	778,000	618
2021-02-08	619	635	615	627	798,200	627
2021-02-05	622	637	611	613	1,216,800	613
2021-02-04	595	631	591	625	1,678,400	625
2021-02-03	594	607	582	598	930,100	598
2021-02-02	575	596	573	590	1,070,100	590
2021-02-01	567	577	563	575	599,900	575
2021-01-29	562	577	559	571	1,134,000	571
2021-01-28	527	572	525	569	2,008,000	569
2021-01-27	527	548	525	537	1,041,800	537
2021-01-26	521	524	516	523	428,300	523
2021-01-25	525	525	518	520	480,700	520
2021-01-22	525	531	516	529	556,500	529
2021-01-21	524	534	520	525	827,500	525
2021-01-20	502	524	502	521	1,148,500	521
2021-01-19	486	498	479	497	736,300	497
2021-01-18	478	481	470	479	406,500	479
2021-01-15	465	479	460	479	818,000	479
2021-01-14	463	468	461	467	579,700	467
2021-01-13	469	476	462	465	575,900	465
2021-01-12	473	473	464	469	469,100	469
2021-01-08	467	470	464	470	691,700	470
2021-01-07	461	467	459	462	530,200	462
2021-01-06	459	461	455	458	220,200	458
2021-01-05	455	462	455	457	261,100	457
2021-01-04	465	465	453	459	407,100	459

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 [2021年度]

2930 (株)北の達人コーポレーションの時系列データ [2021年度]