北の達人コーポレーション(2930)の株価時系列情報
北の達人コーポレーション(2930)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 140 | 140 | 137 | 137 | 629,700 |
| 2025/06/12 | 139 | 141 | 139 | 139 | 286,300 |
| 2025/06/11 | 139 | 141 | 139 | 139 | 351,100 |
| 2025/06/10 | 140 | 141 | 138 | 138 | 332,000 |
| 2025/06/09 | 139 | 140 | 138 | 139 | 285,100 |
| 2025/06/06 | 139 | 141 | 138 | 139 | 453,400 |
| 2025/06/05 | 142 | 143 | 139 | 139 | 719,600 |
| 2025/06/04 | 143 | 144 | 142 | 142 | 274,200 |
| 2025/06/03 | 142 | 144 | 141 | 143 | 281,600 |
| 2025/06/02 | 143 | 145 | 142 | 143 | 272,700 |
| 2025/05/30 | 140 | 145 | 140 | 144 | 614,800 |
| 2025/05/29 | 144 | 144 | 140 | 142 | 452,500 |
| 2025/05/28 | 143 | 144 | 142 | 142 | 360,300 |
| 2025/05/27 | 141 | 144 | 141 | 142 | 273,300 |
| 2025/05/26 | 141 | 143 | 140 | 141 | 317,900 |
| 2025/05/23 | 143 | 144 | 141 | 141 | 286,600 |
| 2025/05/22 | 142 | 144 | 140 | 143 | 439,900 |
| 2025/05/21 | 145 | 146 | 142 | 143 | 387,500 |
| 2025/05/20 | 146 | 148 | 143 | 143 | 548,500 |
| 2025/05/19 | 148 | 148 | 144 | 146 | 315,500 |
| 2025/05/16 | 144 | 148 | 144 | 146 | 344,600 |
| 2025/05/15 | 145 | 147 | 144 | 144 | 320,100 |
| 2025/05/14 | 145 | 148 | 145 | 147 | 507,200 |
| 2025/05/13 | 148 | 149 | 145 | 146 | 414,500 |
| 2025/05/12 | 146 | 147 | 144 | 146 | 392,400 |
| 2025/05/09 | 144 | 146 | 143 | 144 | 577,100 |
| 2025/05/08 | 142 | 144 | 140 | 142 | 403,700 |
| 2025/05/07 | 141 | 143 | 139 | 143 | 562,100 |
| 2025/05/02 | 142 | 142 | 138 | 140 | 508,800 |
| 2025/05/01 | 144 | 144 | 140 | 140 | 458,900 |
| 2025/04/30 | 146 | 146 | 141 | 143 | 669,000 |
| 2025/04/28 | 144 | 146 | 143 | 144 | 898,300 |
| 2025/04/25 | 142 | 144 | 140 | 143 | 715,000 |
| 2025/04/24 | 141 | 143 | 140 | 140 | 748,600 |
| 2025/04/23 | 138 | 140 | 136 | 140 | 512,400 |
| 2025/04/22 | 136 | 137 | 134 | 135 | 521,600 |
| 2025/04/21 | 138 | 141 | 136 | 136 | 850,100 |
| 2025/04/18 | 135 | 140 | 134 | 140 | 899,000 |
| 2025/04/17 | 132 | 135 | 132 | 134 | 676,800 |
| 2025/04/16 | 139 | 140 | 132 | 132 | 2,020,800 |
| 2025/04/15 | 142 | 147 | 139 | 139 | 2,459,300 |
| 2025/04/14 | 152 | 154 | 151 | 154 | 742,600 |
| 2025/04/11 | 145 | 151 | 143 | 151 | 650,300 |
| 2025/04/10 | 152 | 152 | 147 | 149 | 568,800 |
| 2025/04/09 | 143 | 146 | 139 | 142 | 748,500 |
| 2025/04/08 | 140 | 148 | 140 | 148 | 623,100 |
| 2025/04/07 | 136 | 142 | 135 | 135 | 1,163,900 |
| 2025/04/04 | 156 | 157 | 148 | 149 | 939,000 |
| 2025/04/03 | 156 | 160 | 155 | 160 | 464,500 |
| 2025/04/02 | 165 | 166 | 161 | 161 | 513,600 |
| 2025/04/01 | 167 | 167 | 163 | 164 | 538,500 |
| 2025/03/31 | 165 | 166 | 163 | 165 | 924,200 |
| 2025/03/28 | 171 | 172 | 168 | 169 | 984,900 |
| 2025/03/27 | 170 | 172 | 169 | 171 | 762,400 |
| 2025/03/26 | 169 | 171 | 168 | 169 | 758,700 |
| 2025/03/25 | 167 | 169 | 164 | 169 | 633,000 |
| 2025/03/24 | 167 | 167 | 164 | 164 | 424,800 |
| 2025/03/21 | 169 | 169 | 166 | 166 | 836,800 |
| 2025/03/19 | 170 | 172 | 168 | 170 | 544,300 |
| 2025/03/18 | 165 | 170 | 164 | 170 | 844,700 |
| 2025/03/17 | 161 | 166 | 160 | 164 | 793,900 |
| 2025/03/14 | 161 | 162 | 160 | 160 | 934,800 |
| 2025/03/13 | 161 | 164 | 159 | 160 | 638,100 |
| 2025/03/12 | 160 | 162 | 159 | 161 | 461,000 |
| 2025/03/11 | 157 | 160 | 156 | 160 | 525,400 |
| 2025/03/10 | 156 | 160 | 153 | 158 | 735,800 |
| 2025/03/07 | 156 | 157 | 154 | 155 | 632,600 |
| 2025/03/06 | 157 | 159 | 155 | 158 | 396,700 |
| 2025/03/05 | 155 | 157 | 153 | 155 | 423,700 |
| 2025/03/04 | 155 | 156 | 153 | 153 | 316,900 |
| 2025/03/03 | 159 | 161 | 155 | 157 | 670,300 |
| 2025/02/28 | 162 | 165 | 159 | 159 | 582,300 |
| 2025/02/27 | 163 | 163 | 160 | 162 | 817,600 |
| 2025/02/26 | 172 | 172 | 169 | 169 | 599,200 |
| 2025/02/25 | 171 | 173 | 170 | 170 | 471,800 |
| 2025/02/21 | 171 | 172 | 170 | 170 | 250,200 |
| 2025/02/20 | 172 | 172 | 170 | 170 | 247,800 |
| 2025/02/19 | 173 | 173 | 171 | 171 | 167,000 |
| 2025/02/18 | 173 | 174 | 171 | 173 | 282,900 |
| 2025/02/17 | 170 | 174 | 169 | 172 | 399,200 |
| 2025/02/14 | 171 | 172 | 169 | 169 | 538,000 |
| 2025/02/13 | 171 | 171 | 168 | 170 | 483,900 |
| 2025/02/12 | 173 | 173 | 170 | 170 | 360,600 |
| 2025/02/10 | 167 | 172 | 166 | 169 | 551,100 |
| 2025/02/07 | 164 | 167 | 164 | 165 | 796,100 |
| 2025/02/06 | 164 | 165 | 163 | 163 | 500,500 |
| 2025/02/05 | 163 | 166 | 162 | 163 | 523,200 |
| 2025/02/04 | 163 | 164 | 162 | 163 | 382,200 |
| 2025/02/03 | 165 | 168 | 163 | 163 | 994,900 |
| 2025/01/31 | 163 | 163 | 161 | 162 | 370,500 |
| 2025/01/30 | 165 | 166 | 162 | 163 | 337,800 |
| 2025/01/29 | 163 | 166 | 160 | 165 | 540,800 |
| 2025/01/28 | 158 | 163 | 157 | 161 | 621,300 |
| 2025/01/27 | 160 | 160 | 158 | 159 | 260,400 |
| 2025/01/24 | 159 | 162 | 157 | 157 | 534,200 |
| 2025/01/23 | 161 | 161 | 158 | 159 | 445,400 |
| 2025/01/22 | 163 | 164 | 160 | 160 | 624,200 |
| 2025/01/21 | 167 | 167 | 163 | 164 | 672,600 |
| 2025/01/20 | 166 | 170 | 165 | 168 | 487,800 |
| 2025/01/17 | 170 | 171 | 166 | 166 | 821,700 |
| 2025/01/16 | 179 | 185 | 172 | 173 | 2,009,800 |
| 2025/01/15 | 156 | 182 | 155 | 180 | 7,476,900 |
| 2025/01/14 | 155 | 156 | 152 | 154 | 572,700 |
| 2025/01/10 | 154 | 157 | 153 | 155 | 825,900 |
| 2025/01/09 | 154 | 155 | 150 | 154 | 938,900 |
| 2025/01/08 | 152 | 155 | 152 | 155 | 963,300 |
| 2025/01/07 | 154 | 154 | 150 | 153 | 755,600 |
| 2025/01/06 | 153 | 153 | 150 | 151 | 846,800 |
| 2024/12/30 | 150 | 154 | 149 | 150 | 976,700 |
| 2024/12/27 | 147 | 150 | 146 | 150 | 1,043,000 |
| 2024/12/26 | 141 | 145 | 141 | 145 | 1,092,000 |
| 2024/12/25 | 139 | 143 | 139 | 141 | 663,500 |
| 2024/12/24 | 139 | 140 | 137 | 138 | 585,000 |
| 2024/12/23 | 140 | 141 | 136 | 139 | 1,075,900 |
| 2024/12/20 | 144 | 144 | 140 | 140 | 1,070,000 |
| 2024/12/19 | 142 | 143 | 142 | 142 | 573,100 |
| 2024/12/18 | 146 | 146 | 143 | 146 | 436,400 |
| 2024/12/17 | 142 | 147 | 142 | 146 | 1,055,100 |
| 2024/12/16 | 143 | 144 | 141 | 143 | 767,000 |
| 2024/12/13 | 145 | 146 | 143 | 143 | 677,800 |
| 2024/12/12 | 148 | 148 | 144 | 146 | 663,700 |
| 2024/12/11 | 147 | 148 | 146 | 147 | 629,100 |
| 2024/12/10 | 146 | 148 | 145 | 145 | 778,200 |
| 2024/12/09 | 145 | 147 | 144 | 145 | 497,100 |
| 2024/12/06 | 145 | 146 | 144 | 145 | 362,000 |
| 2024/12/05 | 145 | 146 | 143 | 145 | 575,800 |
| 2024/12/04 | 146 | 147 | 144 | 145 | 737,100 |
| 2024/12/03 | 146 | 148 | 145 | 147 | 499,300 |
| 2024/12/02 | 148 | 148 | 145 | 145 | 1,001,900 |
| 2024/11/29 | 149 | 149 | 147 | 149 | 353,300 |
| 2024/11/28 | 147 | 150 | 147 | 147 | 703,900 |
| 2024/11/27 | 151 | 152 | 147 | 147 | 1,392,300 |
| 2024/11/26 | 153 | 153 | 151 | 151 | 310,900 |
| 2024/11/25 | 154 | 155 | 151 | 153 | 373,300 |
| 2024/11/22 | 154 | 156 | 152 | 152 | 436,600 |
| 2024/11/21 | 152 | 154 | 151 | 153 | 579,300 |
| 2024/11/20 | 152 | 154 | 151 | 151 | 341,800 |
| 2024/11/19 | 152 | 154 | 151 | 151 | 425,400 |
| 2024/11/18 | 151 | 153 | 151 | 151 | 334,100 |
| 2024/11/15 | 153 | 154 | 151 | 151 | 503,100 |
| 2024/11/14 | 155 | 155 | 153 | 153 | 307,400 |
| 2024/11/13 | 156 | 157 | 155 | 155 | 331,200 |
| 2024/11/12 | 156 | 158 | 155 | 157 | 473,800 |
| 2024/11/11 | 156 | 157 | 153 | 156 | 405,400 |
| 2024/11/08 | 156 | 158 | 154 | 155 | 413,300 |
| 2024/11/07 | 158 | 159 | 154 | 156 | 530,700 |
| 2024/11/06 | 157 | 159 | 156 | 158 | 497,300 |
| 2024/11/05 | 154 | 157 | 154 | 155 | 273,400 |
| 2024/11/01 | 154 | 157 | 153 | 154 | 413,500 |
| 2024/10/31 | 156 | 159 | 156 | 159 | 549,500 |
| 2024/10/30 | 156 | 157 | 155 | 155 | 514,100 |
| 2024/10/29 | 154 | 156 | 154 | 155 | 366,400 |
| 2024/10/28 | 150 | 155 | 150 | 155 | 801,000 |
| 2024/10/25 | 154 | 154 | 150 | 150 | 381,900 |
| 2024/10/24 | 152 | 154 | 150 | 151 | 608,600 |
| 2024/10/23 | 155 | 156 | 151 | 153 | 746,300 |
| 2024/10/22 | 158 | 160 | 155 | 155 | 546,200 |
| 2024/10/21 | 154 | 161 | 154 | 161 | 779,900 |
| 2024/10/18 | 154 | 156 | 153 | 154 | 459,700 |
| 2024/10/17 | 155 | 157 | 154 | 154 | 677,200 |
| 2024/10/16 | 158 | 159 | 152 | 154 | 2,320,800 |
| 2024/10/15 | 161 | 163 | 159 | 161 | 569,600 |
| 2024/10/11 | 159 | 161 | 158 | 161 | 482,700 |
| 2024/10/10 | 161 | 162 | 160 | 160 | 612,700 |
| 2024/10/09 | 162 | 163 | 159 | 160 | 713,300 |
| 2024/10/08 | 163 | 164 | 161 | 162 | 674,200 |
| 2024/10/07 | 166 | 167 | 164 | 164 | 419,500 |
| 2024/10/04 | 164 | 166 | 164 | 164 | 446,300 |
| 2024/10/03 | 164 | 165 | 163 | 163 | 336,500 |
| 2024/10/02 | 165 | 166 | 162 | 162 | 701,100 |
| 2024/10/01 | 166 | 167 | 165 | 166 | 331,500 |
| 2024/09/30 | 166 | 170 | 165 | 166 | 470,500 |
| 2024/09/27 | 171 | 172 | 170 | 171 | 386,100 |
| 2024/09/26 | 167 | 170 | 165 | 170 | 497,300 |
| 2024/09/25 | 167 | 167 | 164 | 165 | 510,400 |
| 2024/09/24 | 169 | 171 | 168 | 168 | 402,500 |
| 2024/09/20 | 168 | 169 | 166 | 169 | 763,100 |
| 2024/09/19 | 165 | 168 | 165 | 167 | 393,400 |
| 2024/09/18 | 164 | 166 | 163 | 165 | 256,800 |
| 2024/09/17 | 164 | 165 | 162 | 164 | 342,300 |
| 2024/09/13 | 166 | 166 | 162 | 165 | 511,800 |
| 2024/09/12 | 165 | 166 | 163 | 165 | 477,900 |
| 2024/09/11 | 165 | 165 | 160 | 161 | 725,400 |
| 2024/09/10 | 168 | 168 | 165 | 167 | 341,700 |
| 2024/09/09 | 164 | 167 | 162 | 166 | 602,500 |
| 2024/09/06 | 170 | 172 | 167 | 169 | 427,000 |
| 2024/09/05 | 168 | 171 | 167 | 167 | 453,100 |
| 2024/09/04 | 171 | 173 | 167 | 168 | 860,300 |
| 2024/09/03 | 172 | 176 | 171 | 174 | 450,400 |
| 2024/09/02 | 179 | 180 | 171 | 173 | 1,171,000 |
| 2024/08/30 | 181 | 182 | 177 | 179 | 666,200 |
| 2024/08/29 | 179 | 184 | 179 | 181 | 649,300 |
| 2024/08/28 | 184 | 184 | 181 | 183 | 348,900 |
| 2024/08/27 | 178 | 183 | 178 | 182 | 533,300 |
| 2024/08/26 | 176 | 181 | 176 | 178 | 333,600 |
| 2024/08/23 | 180 | 181 | 174 | 175 | 406,300 |
| 2024/08/22 | 177 | 181 | 177 | 181 | 697,200 |
| 2024/08/21 | 174 | 178 | 174 | 174 | 573,200 |
| 2024/08/20 | 168 | 174 | 168 | 174 | 463,700 |
| 2024/08/19 | 171 | 172 | 167 | 167 | 286,000 |