2930 (株)北の達人コーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 285 | 286 | 279 | 279 | 505,500 | 279 |
| 2022-12-29 | 279 | 285 | 276 | 281 | 536,100 | 281 |
| 2022-12-28 | 273 | 282 | 271 | 282 | 599,700 | 282 |
| 2022-12-27 | 267 | 278 | 267 | 273 | 825,200 | 273 |
| 2022-12-26 | 270 | 273 | 265 | 265 | 477,200 | 265 |
| 2022-12-23 | 270 | 274 | 266 | 271 | 407,500 | 271 |
| 2022-12-22 | 272 | 275 | 268 | 272 | 385,700 | 272 |
| 2022-12-21 | 267 | 274 | 265 | 273 | 686,500 | 273 |
| 2022-12-20 | 280 | 281 | 264 | 267 | 1,574,500 | 267 |
| 2022-12-19 | 291 | 292 | 281 | 281 | 1,137,400 | 281 |
| 2022-12-16 | 294 | 296 | 291 | 294 | 1,036,700 | 294 |
| 2022-12-15 | 303 | 303 | 296 | 298 | 917,900 | 298 |
| 2022-12-14 | 303 | 309 | 301 | 302 | 1,030,200 | 302 |
| 2022-12-13 | 295 | 304 | 295 | 299 | 692,800 | 299 |
| 2022-12-12 | 295 | 299 | 292 | 295 | 338,400 | 295 |
| 2022-12-09 | 297 | 299 | 295 | 299 | 363,900 | 299 |
| 2022-12-08 | 296 | 301 | 296 | 296 | 512,600 | 296 |
| 2022-12-07 | 290 | 300 | 288 | 299 | 623,900 | 299 |
| 2022-12-06 | 295 | 295 | 290 | 292 | 858,200 | 292 |
| 2022-12-05 | 300 | 301 | 294 | 298 | 663,600 | 298 |
| 2022-12-02 | 300 | 303 | 297 | 303 | 714,000 | 303 |
| 2022-12-01 | 305 | 309 | 299 | 300 | 1,028,000 | 300 |
| 2022-11-30 | 298 | 305 | 298 | 302 | 704,700 | 302 |
| 2022-11-29 | 300 | 302 | 296 | 301 | 674,000 | 301 |
| 2022-11-28 | 302 | 305 | 295 | 302 | 870,400 | 302 |
| 2022-11-25 | 301 | 305 | 300 | 300 | 442,900 | 300 |
| 2022-11-24 | 303 | 310 | 300 | 300 | 1,090,500 | 300 |
| 2022-11-22 | 300 | 301 | 294 | 300 | 1,371,200 | 300 |
| 2022-11-21 | 303 | 304 | 297 | 303 | 670,700 | 303 |
| 2022-11-18 | 301 | 304 | 297 | 300 | 811,800 | 300 |
| 2022-11-17 | 308 | 315 | 299 | 300 | 1,888,500 | 300 |
| 2022-11-16 | 294 | 307 | 292 | 307 | 1,798,600 | 307 |
| 2022-11-15 | 289 | 296 | 289 | 295 | 923,400 | 295 |
| 2022-11-14 | 282 | 291 | 277 | 288 | 1,559,000 | 288 |
| 2022-11-11 | 285 | 288 | 277 | 278 | 718,300 | 278 |
| 2022-11-10 | 283 | 283 | 276 | 277 | 498,300 | 277 |
| 2022-11-09 | 284 | 288 | 281 | 281 | 840,400 | 281 |
| 2022-11-08 | 278 | 287 | 278 | 285 | 763,100 | 285 |
| 2022-11-07 | 279 | 281 | 275 | 279 | 385,300 | 279 |
| 2022-11-04 | 272 | 277 | 270 | 275 | 574,700 | 275 |
| 2022-11-02 | 288 | 288 | 275 | 276 | 1,298,300 | 276 |
| 2022-11-01 | 288 | 292 | 282 | 292 | 982,800 | 292 |
| 2022-10-31 | 294 | 295 | 287 | 289 | 708,200 | 289 |
| 2022-10-28 | 282 | 290 | 280 | 289 | 1,218,700 | 289 |
| 2022-10-27 | 289 | 292 | 284 | 287 | 1,245,100 | 287 |
| 2022-10-26 | 277 | 289 | 276 | 287 | 1,375,300 | 287 |
| 2022-10-25 | 272 | 279 | 272 | 274 | 1,076,300 | 274 |
| 2022-10-24 | 275 | 275 | 267 | 270 | 1,378,400 | 270 |
| 2022-10-21 | 270 | 278 | 265 | 275 | 2,241,200 | 275 |
| 2022-10-20 | 270 | 279 | 268 | 272 | 2,523,800 | 272 |
| 2022-10-19 | 292 | 299 | 276 | 277 | 2,847,000 | 277 |
| 2022-10-18 | 297 | 302 | 287 | 294 | 3,846,900 | 294 |
| 2022-10-17 | 263 | 311 | 263 | 298 | 18,014,600 | 298 |
| 2022-10-14 | 246 | 250 | 245 | 248 | 1,177,500 | 248 |
| 2022-10-13 | 254 | 254 | 244 | 245 | 961,300 | 245 |
| 2022-10-12 | 250 | 258 | 249 | 256 | 993,900 | 256 |
| 2022-10-11 | 245 | 251 | 243 | 248 | 984,200 | 248 |
| 2022-10-07 | 252 | 256 | 250 | 252 | 697,900 | 252 |
| 2022-10-06 | 260 | 263 | 254 | 254 | 963,700 | 254 |
| 2022-10-05 | 259 | 263 | 252 | 261 | 1,087,800 | 261 |
| 2022-10-04 | 260 | 266 | 254 | 254 | 1,095,800 | 254 |
| 2022-10-03 | 256 | 259 | 251 | 257 | 667,700 | 257 |
| 2022-09-30 | 261 | 264 | 256 | 257 | 1,100,200 | 257 |
| 2022-09-29 | 262 | 270 | 260 | 265 | 1,835,800 | 265 |
| 2022-09-28 | 260 | 263 | 252 | 258 | 1,226,900 | 258 |
| 2022-09-27 | 249 | 263 | 249 | 261 | 1,609,300 | 261 |
| 2022-09-26 | 243 | 252 | 242 | 246 | 1,058,800 | 246 |
| 2022-09-22 | 240 | 250 | 238 | 247 | 699,000 | 247 |
| 2022-09-21 | 247 | 248 | 241 | 245 | 925,700 | 245 |
| 2022-09-20 | 248 | 254 | 243 | 253 | 860,300 | 253 |
| 2022-09-16 | 248 | 250 | 241 | 247 | 873,100 | 247 |
| 2022-09-15 | 254 | 254 | 247 | 251 | 935,500 | 251 |
| 2022-09-14 | 244 | 254 | 244 | 247 | 1,192,500 | 247 |
| 2022-09-13 | 265 | 269 | 252 | 257 | 2,340,400 | 257 |
| 2022-09-12 | 251 | 261 | 250 | 260 | 1,555,900 | 260 |
| 2022-09-09 | 238 | 249 | 238 | 247 | 1,303,800 | 247 |
| 2022-09-08 | 235 | 243 | 235 | 238 | 1,348,500 | 238 |
| 2022-09-07 | 230 | 231 | 225 | 229 | 525,700 | 229 |
| 2022-09-06 | 233 | 240 | 230 | 233 | 1,062,300 | 233 |
| 2022-09-05 | 232 | 237 | 226 | 235 | 578,100 | 235 |
| 2022-09-02 | 236 | 238 | 228 | 232 | 608,200 | 232 |
| 2022-09-01 | 236 | 238 | 233 | 234 | 763,600 | 234 |
| 2022-08-31 | 232 | 240 | 229 | 239 | 1,010,100 | 239 |
| 2022-08-30 | 227 | 234 | 226 | 229 | 1,029,600 | 229 |
| 2022-08-29 | 224 | 226 | 221 | 224 | 702,700 | 224 |
| 2022-08-26 | 229 | 231 | 225 | 230 | 695,200 | 230 |
| 2022-08-25 | 227 | 230 | 224 | 225 | 503,300 | 225 |
| 2022-08-24 | 227 | 235 | 224 | 227 | 1,061,600 | 227 |
| 2022-08-23 | 224 | 228 | 224 | 226 | 652,200 | 226 |
| 2022-08-22 | 220 | 227 | 218 | 226 | 582,300 | 226 |
| 2022-08-19 | 225 | 227 | 222 | 223 | 663,400 | 223 |
| 2022-08-18 | 220 | 225 | 218 | 223 | 586,900 | 223 |
| 2022-08-17 | 218 | 223 | 218 | 223 | 792,000 | 223 |
| 2022-08-16 | 210 | 220 | 210 | 218 | 1,316,600 | 218 |
| 2022-08-15 | 210 | 211 | 207 | 210 | 481,300 | 210 |
| 2022-08-12 | 209 | 212 | 208 | 208 | 554,400 | 208 |
| 2022-08-10 | 212 | 212 | 207 | 207 | 833,300 | 207 |
| 2022-08-09 | 215 | 217 | 213 | 216 | 355,500 | 216 |
| 2022-08-08 | 218 | 218 | 213 | 214 | 822,500 | 214 |
| 2022-08-05 | 224 | 225 | 219 | 219 | 710,800 | 219 |
| 2022-08-04 | 222 | 226 | 221 | 224 | 642,400 | 224 |
| 2022-08-03 | 219 | 222 | 216 | 221 | 710,300 | 221 |
| 2022-08-02 | 222 | 224 | 217 | 218 | 716,900 | 218 |
| 2022-08-01 | 222 | 224 | 215 | 223 | 966,700 | 223 |
| 2022-07-29 | 227 | 228 | 220 | 220 | 1,176,800 | 220 |
| 2022-07-28 | 235 | 236 | 223 | 227 | 1,882,700 | 227 |
| 2022-07-27 | 231 | 234 | 227 | 233 | 1,061,100 | 233 |
| 2022-07-26 | 232 | 234 | 229 | 231 | 1,336,000 | 231 |
| 2022-07-25 | 242 | 247 | 234 | 235 | 1,884,100 | 235 |
| 2022-07-22 | 250 | 253 | 239 | 239 | 3,042,500 | 239 |
| 2022-07-21 | 261 | 262 | 248 | 251 | 4,322,900 | 251 |
| 2022-07-20 | 236 | 264 | 231 | 261 | 11,955,300 | 261 |
| 2022-07-19 | 215 | 236 | 213 | 230 | 11,127,300 | 230 |
| 2022-07-15 | 202 | 203 | 196 | 200 | 888,500 | 200 |
| 2022-07-14 | 205 | 207 | 202 | 205 | 384,600 | 205 |
| 2022-07-13 | 203 | 205 | 200 | 203 | 611,100 | 203 |
| 2022-07-12 | 212 | 212 | 203 | 204 | 1,030,400 | 204 |
| 2022-07-11 | 216 | 220 | 213 | 215 | 1,135,100 | 215 |
| 2022-07-08 | 210 | 217 | 207 | 214 | 1,443,700 | 214 |
| 2022-07-07 | 209 | 210 | 205 | 208 | 566,800 | 208 |
| 2022-07-06 | 206 | 211 | 205 | 207 | 1,085,400 | 207 |
| 2022-07-05 | 205 | 207 | 203 | 204 | 519,700 | 204 |
| 2022-07-04 | 205 | 207 | 200 | 202 | 525,100 | 202 |
| 2022-07-01 | 204 | 206 | 199 | 201 | 1,061,100 | 201 |
| 2022-06-30 | 209 | 213 | 204 | 204 | 950,900 | 204 |
| 2022-06-29 | 208 | 209 | 203 | 209 | 822,500 | 209 |
| 2022-06-28 | 203 | 208 | 200 | 208 | 911,100 | 208 |
| 2022-06-27 | 208 | 209 | 204 | 205 | 896,900 | 205 |
| 2022-06-24 | 195 | 207 | 191 | 205 | 1,807,400 | 205 |
| 2022-06-23 | 185 | 194 | 185 | 190 | 1,086,200 | 190 |
| 2022-06-22 | 194 | 194 | 187 | 188 | 824,800 | 188 |
| 2022-06-21 | 195 | 196 | 192 | 193 | 550,800 | 193 |
| 2022-06-20 | 195 | 197 | 190 | 193 | 861,100 | 193 |
| 2022-06-17 | 187 | 193 | 186 | 190 | 1,149,500 | 190 |
| 2022-06-16 | 205 | 205 | 193 | 193 | 1,013,000 | 193 |
| 2022-06-15 | 204 | 209 | 198 | 200 | 1,189,400 | 200 |
| 2022-06-14 | 198 | 205 | 196 | 202 | 1,835,200 | 202 |
| 2022-06-13 | 220 | 220 | 204 | 205 | 2,510,300 | 205 |
| 2022-06-10 | 210 | 223 | 209 | 221 | 2,992,700 | 221 |
| 2022-06-09 | 212 | 215 | 208 | 209 | 1,609,900 | 209 |
| 2022-06-08 | 210 | 217 | 210 | 213 | 1,297,300 | 213 |
| 2022-06-07 | 208 | 216 | 203 | 210 | 2,079,100 | 210 |
| 2022-06-06 | 200 | 211 | 197 | 209 | 1,953,900 | 209 |
| 2022-06-03 | 195 | 205 | 195 | 203 | 2,020,800 | 203 |
| 2022-06-02 | 194 | 195 | 189 | 194 | 1,642,300 | 194 |
| 2022-06-01 | 182 | 197 | 180 | 195 | 3,801,700 | 195 |
| 2022-05-31 | 186 | 188 | 178 | 179 | 3,905,500 | 179 |
| 2022-05-30 | 185 | 188 | 181 | 185 | 1,973,900 | 185 |
| 2022-05-27 | 182 | 184 | 181 | 184 | 867,700 | 184 |
| 2022-05-26 | 182 | 185 | 179 | 179 | 1,126,500 | 179 |
| 2022-05-25 | 185 | 187 | 182 | 184 | 829,300 | 184 |
| 2022-05-24 | 186 | 187 | 181 | 185 | 924,400 | 185 |
| 2022-05-23 | 180 | 187 | 179 | 187 | 1,491,200 | 187 |
| 2022-05-20 | 175 | 179 | 174 | 179 | 722,700 | 179 |
| 2022-05-19 | 172 | 176 | 171 | 175 | 774,100 | 175 |
| 2022-05-18 | 177 | 178 | 173 | 176 | 1,321,000 | 176 |
| 2022-05-17 | 180 | 183 | 176 | 179 | 948,300 | 179 |
| 2022-05-16 | 182 | 185 | 179 | 183 | 976,600 | 183 |
| 2022-05-13 | 172 | 182 | 170 | 180 | 948,800 | 180 |
| 2022-05-12 | 180 | 181 | 172 | 172 | 1,204,800 | 172 |
| 2022-05-11 | 178 | 185 | 178 | 185 | 1,075,900 | 185 |
| 2022-05-10 | 167 | 179 | 167 | 179 | 1,143,900 | 179 |
| 2022-05-09 | 169 | 170 | 167 | 168 | 815,500 | 168 |
| 2022-05-06 | 176 | 177 | 170 | 170 | 917,300 | 170 |
| 2022-05-02 | 173 | 178 | 173 | 176 | 768,600 | 176 |
| 2022-04-28 | 174 | 174 | 170 | 172 | 763,600 | 172 |
| 2022-04-27 | 169 | 174 | 165 | 174 | 1,462,500 | 174 |
| 2022-04-26 | 171 | 180 | 170 | 173 | 2,625,500 | 173 |
| 2022-04-25 | 175 | 175 | 166 | 166 | 1,972,800 | 166 |
| 2022-04-22 | 182 | 186 | 177 | 178 | 1,591,500 | 178 |
| 2022-04-21 | 192 | 193 | 182 | 182 | 2,214,700 | 182 |
| 2022-04-20 | 196 | 198 | 192 | 194 | 1,755,100 | 194 |
| 2022-04-19 | 205 | 206 | 193 | 194 | 2,036,300 | 194 |
| 2022-04-18 | 200 | 205 | 199 | 205 | 1,182,600 | 205 |
| 2022-04-15 | 192 | 202 | 190 | 199 | 2,734,600 | 199 |
| 2022-04-14 | 228 | 230 | 218 | 219 | 1,546,200 | 219 |
| 2022-04-13 | 229 | 232 | 227 | 230 | 832,400 | 230 |
| 2022-04-12 | 227 | 236 | 226 | 230 | 1,042,400 | 230 |
| 2022-04-11 | 239 | 240 | 229 | 231 | 1,311,000 | 231 |
| 2022-04-08 | 236 | 242 | 236 | 241 | 1,164,000 | 241 |
| 2022-04-07 | 236 | 240 | 234 | 235 | 1,003,700 | 235 |
| 2022-04-06 | 247 | 247 | 238 | 242 | 1,116,200 | 242 |
| 2022-04-05 | 240 | 248 | 237 | 246 | 1,583,400 | 246 |
| 2022-04-04 | 228 | 239 | 226 | 239 | 910,600 | 239 |
| 2022-04-01 | 224 | 226 | 219 | 226 | 579,800 | 226 |
| 2022-03-31 | 226 | 229 | 224 | 225 | 627,500 | 225 |
| 2022-03-30 | 225 | 229 | 224 | 228 | 703,200 | 228 |
| 2022-03-29 | 220 | 225 | 220 | 225 | 693,900 | 225 |
| 2022-03-28 | 223 | 224 | 218 | 219 | 747,600 | 219 |
| 2022-03-25 | 226 | 228 | 223 | 226 | 968,000 | 226 |
| 2022-03-24 | 224 | 229 | 222 | 229 | 496,100 | 229 |
| 2022-03-23 | 224 | 229 | 223 | 227 | 766,300 | 227 |
| 2022-03-22 | 230 | 231 | 221 | 223 | 842,800 | 223 |
| 2022-03-18 | 230 | 232 | 227 | 228 | 1,117,700 | 228 |
| 2022-03-17 | 218 | 227 | 213 | 227 | 1,698,600 | 227 |
| 2022-03-16 | 215 | 217 | 210 | 210 | 1,234,500 | 210 |
| 2022-03-15 | 212 | 215 | 210 | 213 | 716,700 | 213 |
| 2022-03-14 | 213 | 215 | 211 | 212 | 688,900 | 212 |
| 2022-03-11 | 219 | 219 | 212 | 213 | 802,400 | 213 |
| 2022-03-10 | 219 | 223 | 217 | 222 | 867,900 | 222 |
| 2022-03-09 | 212 | 218 | 210 | 210 | 1,005,400 | 210 |
| 2022-03-08 | 210 | 220 | 209 | 212 | 1,587,800 | 212 |
| 2022-03-07 | 221 | 221 | 211 | 217 | 1,210,800 | 217 |
| 2022-03-04 | 223 | 224 | 219 | 223 | 975,000 | 223 |
| 2022-03-03 | 233 | 235 | 226 | 226 | 784,700 | 226 |
| 2022-03-02 | 228 | 231 | 223 | 230 | 889,900 | 230 |
| 2022-03-01 | 225 | 236 | 221 | 234 | 1,020,400 | 234 |
| 2022-02-28 | 218 | 223 | 215 | 223 | 793,000 | 223 |
| 2022-02-25 | 213 | 224 | 210 | 221 | 1,506,800 | 221 |
| 2022-02-24 | 216 | 217 | 208 | 212 | 1,600,000 | 212 |
| 2022-02-22 | 217 | 221 | 216 | 218 | 782,100 | 218 |
| 2022-02-21 | 221 | 221 | 216 | 221 | 807,900 | 221 |
| 2022-02-18 | 216 | 225 | 215 | 223 | 1,064,500 | 223 |
| 2022-02-17 | 228 | 229 | 219 | 220 | 1,378,400 | 220 |
| 2022-02-16 | 232 | 236 | 227 | 230 | 1,073,800 | 230 |
| 2022-02-15 | 231 | 237 | 226 | 229 | 1,680,200 | 229 |
| 2022-02-14 | 236 | 238 | 230 | 232 | 1,286,900 | 232 |
| 2022-02-10 | 233 | 243 | 233 | 242 | 1,434,600 | 242 |
| 2022-02-09 | 224 | 231 | 222 | 228 | 899,200 | 228 |
| 2022-02-08 | 218 | 226 | 216 | 221 | 1,042,300 | 221 |
| 2022-02-07 | 218 | 220 | 213 | 218 | 1,674,900 | 218 |
| 2022-02-04 | 225 | 228 | 221 | 225 | 1,297,600 | 225 |
| 2022-02-03 | 232 | 234 | 228 | 229 | 880,000 | 229 |
| 2022-02-02 | 230 | 237 | 230 | 235 | 1,320,800 | 235 |
| 2022-02-01 | 228 | 237 | 227 | 232 | 1,965,600 | 232 |
| 2022-01-31 | 220 | 225 | 219 | 221 | 1,556,500 | 221 |
| 2022-01-28 | 223 | 226 | 217 | 220 | 1,758,000 | 220 |
| 2022-01-27 | 231 | 235 | 221 | 221 | 1,547,800 | 221 |
| 2022-01-26 | 233 | 238 | 229 | 235 | 1,872,300 | 235 |
| 2022-01-25 | 242 | 246 | 235 | 240 | 1,280,100 | 240 |
| 2022-01-24 | 246 | 248 | 241 | 248 | 1,358,900 | 248 |
| 2022-01-21 | 253 | 257 | 248 | 254 | 1,377,000 | 254 |
| 2022-01-20 | 250 | 263 | 249 | 259 | 1,239,800 | 259 |
| 2022-01-19 | 259 | 261 | 250 | 251 | 1,168,700 | 251 |
| 2022-01-18 | 270 | 275 | 265 | 265 | 1,462,000 | 265 |
| 2022-01-17 | 286 | 288 | 265 | 272 | 2,500,600 | 272 |
| 2022-01-14 | 300 | 300 | 288 | 290 | 1,694,800 | 290 |
| 2022-01-13 | 308 | 310 | 302 | 304 | 427,300 | 304 |
| 2022-01-12 | 306 | 313 | 305 | 307 | 592,300 | 307 |
| 2022-01-11 | 311 | 313 | 304 | 305 | 853,800 | 305 |
| 2022-01-07 | 316 | 320 | 307 | 313 | 717,800 | 313 |
| 2022-01-06 | 316 | 320 | 313 | 318 | 579,600 | 318 |
| 2022-01-05 | 328 | 330 | 320 | 321 | 588,400 | 321 |
| 2022-01-04 | 336 | 338 | 327 | 327 | 432,200 | 327 |
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
