2930 (株)北の達人コーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	212	214	210	213	569,700	213
2023-12-28	207	212	206	212	610,700	212
2023-12-27	200	207	200	207	986,300	207
2023-12-26	200	203	199	201	579,000	201
2023-12-25	202	203	198	199	733,000	199
2023-12-22	202	206	201	203	420,400	203
2023-12-21	202	205	202	202	338,700	202
2023-12-20	207	209	204	205	474,900	205
2023-12-19	205	208	203	207	548,500	207
2023-12-18	199	206	197	205	994,000	205
2023-12-15	195	199	194	198	500,700	198
2023-12-14	199	200	195	195	366,200	195
2023-12-13	196	198	195	197	313,700	197
2023-12-12	200	201	194	197	616,600	197
2023-12-11	200	201	199	200	683,600	200
2023-12-08	201	203	198	200	684,700	200
2023-12-07	206	208	203	203	427,100	203
2023-12-06	206	208	205	206	332,000	206
2023-12-05	209	211	206	207	368,600	207
2023-12-04	203	210	203	208	444,700	208
2023-12-01	208	208	203	204	510,400	204
2023-11-30	212	214	207	208	851,700	208
2023-11-29	209	216	209	211	915,600	211
2023-11-28	204	211	203	208	966,900	208
2023-11-27	201	206	201	204	799,000	204
2023-11-24	200	202	199	200	266,600	200
2023-11-22	200	202	198	201	308,400	201
2023-11-21	195	202	195	200	935,800	200
2023-11-20	194	198	194	194	424,300	194
2023-11-17	195	196	192	195	551,000	195
2023-11-16	197	199	195	198	510,400	198
2023-11-15	193	197	193	197	543,400	197
2023-11-14	193	194	190	191	465,500	191
2023-11-13	199	199	192	192	685,800	192
2023-11-10	201	201	195	199	797,000	199
2023-11-09	201	203	197	203	546,900	203
2023-11-08	199	202	196	200	650,600	200
2023-11-07	202	203	200	200	330,100	200
2023-11-06	201	204	200	202	654,100	202
2023-11-02	195	200	194	200	669,100	200
2023-11-01	204	204	195	196	876,000	196
2023-10-31	199	202	195	202	864,200	202
2023-10-30	200	204	200	203	894,900	203
2023-10-27	194	201	192	199	1,221,000	199
2023-10-26	190	204	190	194	1,963,600	194
2023-10-25	189	193	185	190	1,350,800	190
2023-10-24	184	188	178	187	1,737,200	187
2023-10-23	194	196	184	187	2,116,800	187
2023-10-20	205	205	195	197	1,128,200	197
2023-10-19	193	211	192	205	1,860,100	205
2023-10-18	199	200	192	195	1,824,600	195
2023-10-17	204	206	200	200	1,187,100	200
2023-10-16	211	213	203	203	1,706,100	203
2023-10-13	231	236	229	231	1,312,500	231
2023-10-12	224	230	222	229	723,900	229
2023-10-11	231	231	225	225	432,000	225
2023-10-10	228	231	228	230	497,000	230
2023-10-06	225	229	225	227	429,900	227
2023-10-05	220	225	220	225	462,200	225
2023-10-04	218	221	217	219	648,100	219
2023-10-03	230	230	222	222	745,400	222
2023-10-02	240	240	230	230	880,700	230
2023-09-29	240	244	239	239	401,900	239
2023-09-28	241	242	238	239	340,000	239
2023-09-27	238	242	236	242	366,600	242
2023-09-26	240	241	238	238	221,800	238
2023-09-25	235	240	235	240	448,300	240
2023-09-22	234	240	233	235	422,600	235
2023-09-21	243	244	237	237	727,300	237
2023-09-20	246	247	243	244	357,300	244
2023-09-19	242	246	241	246	560,200	246
2023-09-15	245	245	240	243	803,600	243
2023-09-14	244	246	243	244	384,100	244
2023-09-13	245	246	243	244	490,900	244
2023-09-12	247	249	245	246	254,200	246
2023-09-11	247	249	245	249	381,100	249
2023-09-08	247	249	245	245	532,100	245
2023-09-07	248	250	247	249	481,200	249
2023-09-06	251	251	248	249	351,600	249
2023-09-05	249	251	247	251	355,500	251
2023-09-04	249	251	248	250	371,500	250
2023-09-01	247	250	246	249	278,800	249
2023-08-31	249	251	247	249	337,300	249
2023-08-30	250	254	248	250	670,100	250
2023-08-29	249	250	247	249	327,200	249
2023-08-28	250	252	246	248	422,100	248
2023-08-25	245	249	244	248	333,100	248
2023-08-24	249	250	247	247	221,900	247
2023-08-23	249	249	247	249	234,000	249
2023-08-22	247	249	245	248	231,600	248
2023-08-21	240	247	239	247	477,700	247
2023-08-18	240	241	237	238	412,900	238
2023-08-17	243	244	238	240	556,700	240
2023-08-16	244	247	243	245	428,300	245
2023-08-15	247	247	244	245	398,100	245
2023-08-14	250	251	246	247	499,100	247
2023-08-10	240	249	240	248	629,100	248
2023-08-09	238	243	237	241	442,500	241
2023-08-08	239	241	238	240	365,100	240
2023-08-07	233	239	232	239	479,600	239
2023-08-04	230	237	229	236	754,400	236
2023-08-03	240	241	232	233	1,240,700	233
2023-08-02	246	247	243	243	403,500	243
2023-08-01	242	246	241	246	509,000	246
2023-07-31	244	245	240	242	1,420,200	242
2023-07-28	244	244	237	240	2,095,400	240
2023-07-27	250	250	246	246	861,100	246
2023-07-26	255	257	246	250	2,695,300	250
2023-07-25	265	265	259	259	597,200	259
2023-07-24	260	267	260	264	723,600	264
2023-07-21	260	264	257	260	1,288,200	260
2023-07-20	265	268	262	264	804,000	264
2023-07-19	262	270	257	267	1,075,600	267
2023-07-18	251	255	243	254	3,159,500	254
2023-07-14	289	291	281	282	1,403,600	282
2023-07-13	279	289	278	286	657,700	286
2023-07-12	284	287	279	279	636,600	279
2023-07-11	278	283	278	281	636,900	281
2023-07-10	278	279	274	277	736,800	277
2023-07-07	274	281	272	278	823,300	278
2023-07-06	275	277	273	274	872,400	274
2023-07-05	283	284	279	279	836,400	279
2023-07-04	285	287	283	284	430,000	284
2023-07-03	290	292	285	285	598,600	285
2023-06-30	288	290	285	289	705,500	289
2023-06-29	290	292	287	290	494,400	290
2023-06-28	288	289	285	289	558,600	289
2023-06-27	288	289	283	288	814,600	288
2023-06-26	293	293	287	288	474,500	288
2023-06-23	302	303	293	294	859,800	294
2023-06-22	303	306	300	301	598,500	301
2023-06-21	307	309	302	303	610,200	303
2023-06-20	309	309	304	308	525,700	308
2023-06-19	300	307	300	306	809,300	306
2023-06-16	297	300	294	299	699,400	299
2023-06-15	297	300	296	296	439,400	296
2023-06-14	300	300	295	295	484,500	295
2023-06-13	306	307	297	298	876,000	298
2023-06-12	299	303	297	303	1,205,400	303
2023-06-09	290	295	288	295	901,800	295
2023-06-08	288	289	285	287	595,700	287
2023-06-07	288	291	284	287	721,000	287
2023-06-06	289	289	285	287	470,600	287
2023-06-05	291	293	287	289	529,200	289
2023-06-02	283	288	281	285	509,800	285
2023-06-01	284	285	280	280	474,000	280
2023-05-31	284	288	282	285	544,400	285
2023-05-30	286	287	281	285	630,200	285
2023-05-29	290	290	279	286	735,200	286
2023-05-26	290	290	282	284	589,100	284
2023-05-25	296	297	289	289	815,200	289
2023-05-24	290	298	290	293	801,200	293
2023-05-23	295	296	289	291	726,800	291
2023-05-22	292	296	290	292	529,300	292
2023-05-19	284	292	284	291	954,400	291
2023-05-18	287	288	281	281	1,258,300	281
2023-05-17	292	293	286	286	632,100	286
2023-05-16	294	295	287	293	664,600	293
2023-05-15	289	294	288	291	698,100	291
2023-05-12	286	288	284	286	434,000	286
2023-05-11	282	288	282	286	592,400	286
2023-05-10	286	289	282	282	873,200	282
2023-05-09	294	295	287	288	1,094,300	288
2023-05-08	305	306	291	292	1,576,200	292
2023-05-02	309	309	303	304	636,400	304
2023-05-01	314	316	308	308	767,800	308
2023-04-28	306	312	303	312	1,080,400	312
2023-04-27	304	309	303	304	876,500	304
2023-04-26	301	305	298	303	1,236,700	303
2023-04-25	314	316	303	303	1,667,200	303
2023-04-24	325	328	314	316	1,332,200	316
2023-04-21	334	336	324	324	1,439,000	324
2023-04-20	338	343	333	336	803,900	336
2023-04-19	339	345	329	340	1,446,700	340
2023-04-18	348	363	335	337	3,324,500	337
2023-04-17	348	348	322	341	4,236,200	341
2023-04-14	345	358	343	350	1,973,800	350
2023-04-13	335	341	333	340	552,500	340
2023-04-12	330	339	326	339	718,000	339
2023-04-11	330	332	325	328	704,600	328
2023-04-10	327	330	325	329	587,400	329
2023-04-07	332	332	322	324	864,300	324
2023-04-06	335	337	332	334	386,300	334
2023-04-05	342	345	337	337	533,100	337
2023-04-04	350	354	344	344	473,300	344
2023-04-03	340	347	338	347	840,500	347
2023-03-31	337	339	329	335	571,900	335
2023-03-30	336	340	334	337	462,800	337
2023-03-29	328	335	326	335	526,700	335
2023-03-28	335	337	326	329	443,600	329
2023-03-27	338	342	332	333	568,500	333
2023-03-24	337	337	327	335	1,110,700	335
2023-03-23	348	348	335	341	902,600	341
2023-03-22	350	353	346	350	547,900	350
2023-03-20	354	354	342	343	608,600	343
2023-03-17	350	354	348	353	605,700	353
2023-03-16	343	350	338	349	603,300	349
2023-03-15	355	356	346	346	418,900	346
2023-03-14	348	356	345	350	797,000	350
2023-03-13	341	352	339	351	665,000	351
2023-03-10	349	354	346	348	597,200	348
2023-03-09	356	356	349	350	564,500	350
2023-03-08	358	368	352	355	1,302,800	355
2023-03-07	351	358	351	357	548,200	357
2023-03-06	351	356	345	355	969,200	355
2023-03-03	359	360	350	354	1,068,900	354
2023-03-02	340	356	335	356	1,676,700	356
2023-03-01	336	345	332	339	993,200	339
2023-02-28	325	339	322	336	1,613,600	336
2023-02-27	321	329	318	319	1,178,600	319
2023-02-24	323	324	319	323	1,149,800	323
2023-02-22	329	329	324	324	596,500	324
2023-02-21	337	337	328	330	1,231,900	330
2023-02-20	338	339	333	334	702,400	334
2023-02-17	339	342	335	338	772,000	338
2023-02-16	342	344	338	344	776,200	344
2023-02-15	341	341	333	336	464,400	336
2023-02-14	340	344	337	339	642,200	339
2023-02-13	336	340	330	335	641,600	335
2023-02-10	341	342	336	339	1,012,100	339
2023-02-09	341	346	340	343	901,100	343
2023-02-08	328	346	328	346	1,386,300	346
2023-02-07	326	330	323	329	633,100	329
2023-02-06	326	337	325	327	1,421,900	327
2023-02-03	323	326	318	323	945,400	323
2023-02-02	328	331	322	322	1,483,400	322
2023-02-01	332	334	327	331	1,121,700	331
2023-01-31	325	332	320	331	2,044,600	331
2023-01-30	314	322	314	322	1,319,500	322
2023-01-27	306	316	303	314	1,615,000	314
2023-01-26	305	310	300	305	1,267,800	305
2023-01-25	309	315	308	308	1,145,300	308
2023-01-24	326	328	311	311	2,746,700	311
2023-01-23	318	338	318	324	3,576,900	324
2023-01-20	302	316	302	315	3,216,100	315
2023-01-19	317	317	296	301	3,806,300	301
2023-01-18	295	323	292	319	7,590,500	319
2023-01-17	270	300	268	295	5,802,700	295
2023-01-16	287	288	261	262	3,052,400	262
2023-01-13	302	307	297	303	1,403,200	303
2023-01-12	299	303	295	300	875,800	300
2023-01-11	295	304	294	302	856,000	302
2023-01-10	285	295	282	295	712,400	295
2023-01-06	281	285	280	283	413,800	283
2023-01-05	282	286	281	282	415,500	282
2023-01-04	283	288	281	284	506,400	284

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2930 (株)北の達人コーポレーション の時系列データ [2023年度]

2930 (株)北の達人コーポレーションの時系列データ [2023年度]