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 |
|---|---|---|---|---|---|
| 2013/12/30 | 750 | 755 | 735 | 750 | 12,900 |
| 2013/12/27 | 695 | 700 | 685 | 695 | 5,000 |
| 2013/12/26 | 700 | 700 | 656 | 695 | 4,100 |
| 2013/12/26 | 1 -> 2.00 分割 | ||||
| 2013/12/25 | 1,375 | 1,375 | 1,320 | 1,340 | 3,400 |
| 2013/12/24 | 1,350 | 1,390 | 1,321 | 1,349 | 11,000 |
| 2013/12/20 | 1,380 | 1,380 | 1,315 | 1,326 | 4,700 |
| 2013/12/19 | 1,382 | 1,400 | 1,360 | 1,370 | 4,600 |
| 2013/12/18 | 1,399 | 1,400 | 1,360 | 1,379 | 5,800 |
| 2013/12/17 | 1,340 | 1,381 | 1,306 | 1,380 | 6,300 |
| 2013/12/16 | 1,375 | 1,440 | 1,300 | 1,321 | 13,800 |
| 2013/12/13 | 1,221 | 1,251 | 1,221 | 1,245 | 5,200 |
| 2013/12/12 | 1,233 | 1,233 | 1,210 | 1,221 | 700 |
| 2013/12/11 | 1,232 | 1,248 | 1,220 | 1,232 | 1,000 |
| 2013/12/10 | 1,240 | 1,250 | 1,221 | 1,249 | 3,400 |
| 2013/12/09 | 1,230 | 1,250 | 1,230 | 1,247 | 1,000 |
| 2013/12/06 | 1,221 | 1,251 | 1,221 | 1,244 | 400 |
| 2013/12/05 | 1,275 | 1,275 | 1,222 | 1,255 | 2,900 |
| 2013/12/04 | 1,200 | 1,275 | 1,182 | 1,275 | 2,600 |
| 2013/12/03 | 1,223 | 1,223 | 1,190 | 1,204 | 4,900 |
| 2013/12/02 | 1,229 | 1,249 | 1,210 | 1,220 | 4,200 |
| 2013/11/29 | 1,245 | 1,280 | 1,233 | 1,259 | 3,200 |
| 2013/11/28 | 1,256 | 1,260 | 1,235 | 1,235 | 2,200 |
| 2013/11/27 | 1,256 | 1,258 | 1,250 | 1,256 | 4,800 |
| 2013/11/26 | 1,275 | 1,275 | 1,238 | 1,258 | 1,200 |
| 2013/11/25 | 1,295 | 1,295 | 1,245 | 1,275 | 2,500 |
| 2013/11/22 | 1,285 | 1,295 | 1,265 | 1,278 | 3,100 |
| 2013/11/21 | 1,225 | 1,289 | 1,215 | 1,257 | 4,400 |
| 2013/11/20 | 1,210 | 1,240 | 1,201 | 1,229 | 2,800 |
| 2013/11/19 | 1,190 | 1,218 | 1,190 | 1,209 | 1,200 |
| 2013/11/18 | 1,200 | 1,209 | 1,200 | 1,200 | 2,700 |
| 2013/11/15 | 1,182 | 1,210 | 1,182 | 1,210 | 3,200 |
| 2013/11/14 | 1,200 | 1,200 | 1,178 | 1,200 | 3,900 |
| 2013/11/13 | 1,189 | 1,190 | 1,180 | 1,180 | 1,300 |
| 2013/11/12 | 1,190 | 1,200 | 1,181 | 1,182 | 4,400 |
| 2013/11/11 | 1,203 | 1,210 | 1,180 | 1,210 | 6,900 |
| 2013/11/08 | 1,191 | 1,208 | 1,190 | 1,191 | 1,800 |
| 2013/11/07 | 1,191 | 1,220 | 1,191 | 1,218 | 1,600 |
| 2013/11/06 | 1,200 | 1,214 | 1,200 | 1,210 | 1,100 |
| 2013/11/05 | 1,220 | 1,220 | 1,200 | 1,210 | 1,200 |
| 2013/11/01 | 1,206 | 1,225 | 1,183 | 1,224 | 3,200 |
| 2013/10/31 | 1,218 | 1,225 | 1,218 | 1,225 | 600 |
| 2013/10/30 | 1,220 | 1,230 | 1,202 | 1,210 | 1,300 |
| 2013/10/29 | 1,203 | 1,222 | 1,202 | 1,222 | 500 |
| 2013/10/28 | 1,210 | 1,231 | 1,200 | 1,224 | 3,600 |
| 2013/10/25 | 1,211 | 1,222 | 1,210 | 1,211 | 500 |
| 2013/10/24 | 1,207 | 1,237 | 1,205 | 1,224 | 2,800 |
| 2013/10/23 | 1,215 | 1,237 | 1,215 | 1,237 | 200 |
| 2013/10/22 | 1,220 | 1,248 | 1,220 | 1,245 | 900 |
| 2013/10/21 | 1,225 | 1,250 | 1,225 | 1,250 | 1,200 |
| 2013/10/18 | 1,230 | 1,230 | 1,200 | 1,225 | 4,300 |
| 2013/10/17 | 1,220 | 1,235 | 1,211 | 1,225 | 900 |
| 2013/10/16 | 1,207 | 1,232 | 1,200 | 1,225 | 3,500 |
| 2013/10/15 | 1,210 | 1,230 | 1,205 | 1,230 | 3,300 |
| 2013/10/11 | 1,240 | 1,270 | 1,207 | 1,240 | 8,000 |
| 2013/10/10 | 1,238 | 1,268 | 1,236 | 1,236 | 1,900 |
| 2013/10/09 | 1,210 | 1,280 | 1,210 | 1,280 | 500 |
| 2013/10/08 | 1,260 | 1,260 | 1,217 | 1,240 | 2,000 |
| 2013/10/07 | 1,260 | 1,290 | 1,230 | 1,260 | 2,600 |
| 2013/10/04 | 1,299 | 1,299 | 1,269 | 1,295 | 400 |
| 2013/10/03 | 1,299 | 1,299 | 1,259 | 1,299 | 1,300 |
| 2013/10/02 | 1,305 | 1,305 | 1,240 | 1,299 | 3,900 |
| 2013/10/01 | 1,320 | 1,340 | 1,280 | 1,304 | 5,800 |
| 2013/09/30 | 1,350 | 1,380 | 1,300 | 1,380 | 4,000 |
| 2013/09/27 | 1,399 | 1,399 | 1,330 | 1,380 | 2,400 |
| 2013/09/26 | 1,419 | 1,419 | 1,320 | 1,370 | 2,600 |
| 2013/09/25 | 1,372 | 1,400 | 1,341 | 1,400 | 4,100 |
| 2013/09/24 | 1,299 | 1,365 | 1,295 | 1,350 | 2,300 |
| 2013/09/20 | 1,220 | 1,300 | 1,220 | 1,285 | 3,200 |
| 2013/09/19 | 1,248 | 1,249 | 1,222 | 1,238 | 600 |
| 2013/09/18 | 1,249 | 1,249 | 1,236 | 1,248 | 1,100 |
| 2013/09/17 | 1,230 | 1,245 | 1,220 | 1,245 | 1,500 |
| 2013/09/13 | 1,205 | 1,215 | 1,200 | 1,200 | 2,800 |
| 2013/09/12 | 1,215 | 1,215 | 1,192 | 1,200 | 900 |
| 2013/09/11 | 1,200 | 1,218 | 1,200 | 1,201 | 500 |
| 2013/09/10 | 1,220 | 1,220 | 1,190 | 1,215 | 1,100 |
| 2013/09/09 | 1,230 | 1,230 | 1,190 | 1,190 | 2,000 |
| 2013/09/05 | 1,185 | 1,200 | 1,185 | 1,200 | 400 |
| 2013/09/04 | 1,200 | 1,205 | 1,186 | 1,190 | 800 |
| 2013/09/03 | 1,178 | 1,208 | 1,178 | 1,200 | 1,800 |
| 2013/09/02 | 1,248 | 1,248 | 1,188 | 1,188 | 1,200 |
| 2013/08/30 | 1,200 | 1,225 | 1,198 | 1,219 | 1,900 |
| 2013/08/29 | 1,181 | 1,199 | 1,175 | 1,198 | 500 |
| 2013/08/28 | 1,175 | 1,199 | 1,166 | 1,177 | 2,500 |
| 2013/08/27 | 1,175 | 1,201 | 1,175 | 1,185 | 3,300 |
| 2013/08/26 | 1,170 | 1,187 | 1,160 | 1,187 | 2,300 |
| 2013/08/23 | 1,188 | 1,188 | 1,165 | 1,166 | 800 |
| 2013/08/22 | 1,161 | 1,170 | 1,161 | 1,170 | 600 |
| 2013/08/21 | 1,187 | 1,187 | 1,162 | 1,170 | 3,600 |
| 2013/08/20 | 1,180 | 1,191 | 1,170 | 1,171 | 1,600 |
| 2013/08/19 | 1,165 | 1,180 | 1,160 | 1,180 | 2,200 |
| 2013/08/16 | 1,176 | 1,189 | 1,165 | 1,189 | 2,900 |
| 2013/08/15 | 1,175 | 1,189 | 1,175 | 1,189 | 600 |
| 2013/08/14 | 1,205 | 1,205 | 1,176 | 1,176 | 800 |
| 2013/08/13 | 1,209 | 1,209 | 1,164 | 1,176 | 5,000 |
| 2013/08/12 | 1,180 | 1,210 | 1,165 | 1,189 | 3,400 |
| 2013/08/09 | 1,225 | 1,248 | 1,180 | 1,199 | 2,400 |
| 2013/08/08 | 1,200 | 1,225 | 1,180 | 1,225 | 1,700 |
| 2013/08/07 | 1,232 | 1,232 | 1,200 | 1,200 | 3,600 |
| 2013/08/06 | 1,240 | 1,248 | 1,230 | 1,230 | 2,500 |
| 2013/08/05 | 1,211 | 1,245 | 1,211 | 1,240 | 2,900 |
| 2013/08/02 | 1,212 | 1,230 | 1,192 | 1,218 | 5,200 |
| 2013/08/01 | 1,165 | 1,220 | 1,165 | 1,212 | 4,500 |
| 2013/07/31 | 1,200 | 1,218 | 1,165 | 1,195 | 2,400 |
| 2013/07/30 | 1,120 | 1,195 | 1,120 | 1,195 | 4,800 |
| 2013/07/29 | 1,230 | 1,230 | 1,180 | 1,180 | 5,600 |
| 2013/07/26 | 1,239 | 1,258 | 1,224 | 1,245 | 2,000 |
| 2013/07/25 | 1,265 | 1,265 | 1,218 | 1,239 | 2,000 |
| 2013/07/24 | 1,250 | 1,260 | 1,230 | 1,248 | 4,400 |
| 2013/07/23 | 1,206 | 1,248 | 1,206 | 1,245 | 2,000 |
| 2013/07/22 | 1,275 | 1,275 | 1,234 | 1,234 | 500 |
| 2013/07/19 | 1,298 | 1,298 | 1,232 | 1,245 | 3,900 |
| 2013/07/18 | 1,299 | 1,308 | 1,230 | 1,300 | 6,300 |
| 2013/07/17 | 1,318 | 1,318 | 1,256 | 1,285 | 4,600 |
| 2013/07/16 | 1,271 | 1,330 | 1,271 | 1,300 | 6,500 |
| 2013/07/12 | 1,338 | 1,348 | 1,280 | 1,315 | 5,800 |
| 2013/07/11 | 1,309 | 1,350 | 1,280 | 1,308 | 3,200 |
| 2013/07/10 | 1,336 | 1,364 | 1,295 | 1,339 | 9,900 |
| 2013/07/09 | 1,450 | 1,475 | 1,320 | 1,366 | 8,900 |
| 2013/07/08 | 1,380 | 1,488 | 1,361 | 1,420 | 12,900 |
| 2013/07/05 | 1,170 | 1,341 | 1,170 | 1,341 | 20,300 |
| 2013/07/04 | 1,146 | 1,185 | 1,127 | 1,170 | 5,400 |
| 2013/07/03 | 1,100 | 1,142 | 1,100 | 1,120 | 3,300 |
| 2013/07/02 | 1,121 | 1,139 | 1,100 | 1,100 | 10,400 |
| 2013/07/01 | 1,155 | 1,160 | 1,117 | 1,130 | 8,800 |
| 2013/06/28 | 1,034 | 1,150 | 1,034 | 1,133 | 13,200 |
| 2013/06/27 | 1,075 | 1,075 | 890 | 1,034 | 30,900 |
| 2013/06/26 | 1,085 | 1,120 | 1,021 | 1,049 | 15,300 |
| 2013/06/25 | 1,134 | 1,150 | 1,055 | 1,070 | 10,700 |
| 2013/06/24 | 1,198 | 1,198 | 1,160 | 1,175 | 3,200 |
| 2013/06/21 | 1,110 | 1,225 | 1,110 | 1,181 | 13,600 |
| 2013/06/20 | 1,170 | 1,210 | 1,139 | 1,170 | 7,900 |
| 2013/06/19 | 1,202 | 1,220 | 1,170 | 1,178 | 6,500 |
| 2013/06/18 | 1,180 | 1,223 | 1,180 | 1,220 | 4,200 |
| 2013/06/17 | 1,258 | 1,258 | 1,175 | 1,205 | 5,600 |
| 2013/06/14 | 1,225 | 1,269 | 1,220 | 1,260 | 6,600 |
| 2013/06/13 | 1,212 | 1,215 | 1,160 | 1,210 | 3,600 |
| 2013/06/12 | 1,192 | 1,220 | 1,192 | 1,212 | 1,800 |
| 2013/06/11 | 1,216 | 1,250 | 1,198 | 1,222 | 6,900 |
| 2013/06/10 | 1,250 | 1,250 | 1,200 | 1,245 | 7,500 |
| 2013/06/07 | 1,238 | 1,280 | 1,181 | 1,202 | 17,700 |
| 2013/06/06 | 1,375 | 1,390 | 1,261 | 1,310 | 8,900 |
| 2013/06/05 | 1,320 | 1,410 | 1,261 | 1,375 | 8,700 |
| 2013/06/04 | 1,237 | 1,315 | 1,230 | 1,315 | 11,100 |
| 2013/06/03 | 1,260 | 1,270 | 1,230 | 1,237 | 5,700 |
| 2013/05/31 | 1,269 | 1,298 | 1,230 | 1,270 | 10,200 |
| 2013/05/30 | 1,300 | 1,335 | 1,231 | 1,269 | 25,200 |
| 2013/05/29 | 1,351 | 1,380 | 1,283 | 1,295 | 13,200 |
| 2013/05/28 | 1,335 | 1,380 | 1,300 | 1,330 | 15,700 |
| 2013/05/27 | 1,399 | 1,399 | 1,320 | 1,365 | 5,100 |
| 2013/05/24 | 1,404 | 1,443 | 1,353 | 1,399 | 13,800 |
| 2013/05/23 | 1,486 | 1,487 | 1,378 | 1,434 | 12,500 |
| 2013/05/22 | 1,480 | 1,500 | 1,430 | 1,488 | 4,500 |
| 2013/05/21 | 1,523 | 1,529 | 1,488 | 1,490 | 4,900 |
| 2013/05/20 | 1,503 | 1,520 | 1,502 | 1,520 | 3,100 |
| 2013/05/17 | 1,431 | 1,487 | 1,421 | 1,487 | 6,100 |
| 2013/05/16 | 1,458 | 1,490 | 1,401 | 1,461 | 10,800 |
| 2013/05/15 | 1,521 | 1,525 | 1,460 | 1,462 | 9,200 |
| 2013/05/14 | 1,501 | 1,521 | 1,470 | 1,520 | 7,300 |
| 2013/05/13 | 1,530 | 1,555 | 1,497 | 1,503 | 12,200 |
| 2013/05/10 | 1,610 | 1,615 | 1,553 | 1,570 | 5,200 |
| 2013/05/09 | 1,650 | 1,650 | 1,551 | 1,609 | 6,900 |
| 2013/05/08 | 1,625 | 1,650 | 1,538 | 1,610 | 14,800 |
| 2013/05/07 | 1,495 | 1,685 | 1,490 | 1,625 | 17,600 |
| 2013/05/02 | 1,490 | 1,557 | 1,490 | 1,500 | 7,400 |
| 2013/05/01 | 1,520 | 1,545 | 1,500 | 1,510 | 8,100 |
| 2013/04/30 | 1,503 | 1,514 | 1,490 | 1,505 | 4,300 |
| 2013/04/26 | 1,548 | 1,548 | 1,501 | 1,520 | 4,400 |
| 2013/04/25 | 1,500 | 1,530 | 1,498 | 1,519 | 6,400 |
| 2013/04/24 | 1,550 | 1,585 | 1,459 | 1,500 | 17,200 |
| 2013/04/23 | 1,551 | 1,595 | 1,540 | 1,570 | 12,900 |
| 2013/04/22 | 1,623 | 1,640 | 1,600 | 1,601 | 12,500 |
| 2013/04/19 | 1,640 | 1,664 | 1,605 | 1,640 | 5,600 |
| 2013/04/18 | 1,700 | 1,704 | 1,650 | 1,650 | 7,900 |
| 2013/04/17 | 1,668 | 1,694 | 1,660 | 1,689 | 9,000 |
| 2013/04/16 | 1,628 | 1,660 | 1,620 | 1,641 | 12,300 |
| 2013/04/15 | 1,447 | 1,700 | 1,447 | 1,600 | 22,100 |
| 2013/04/12 | 1,405 | 1,450 | 1,405 | 1,445 | 10,800 |
| 2013/04/11 | 1,445 | 1,455 | 1,391 | 1,405 | 10,800 |
| 2013/04/10 | 1,449 | 1,449 | 1,410 | 1,447 | 9,500 |
| 2013/04/09 | 1,405 | 1,479 | 1,405 | 1,449 | 16,100 |
| 2013/04/08 | 1,460 | 1,480 | 1,399 | 1,435 | 27,300 |
| 2013/04/05 | 1,530 | 1,598 | 1,452 | 1,500 | 14,300 |
| 2013/04/04 | 1,460 | 1,550 | 1,452 | 1,525 | 12,400 |
| 2013/04/03 | 1,610 | 1,622 | 1,450 | 1,500 | 20,700 |
| 2013/04/02 | 1,599 | 1,640 | 1,440 | 1,611 | 15,300 |
| 2013/04/01 | 1,722 | 1,740 | 1,610 | 1,679 | 30,100 |
| 2013/03/29 | 1,706 | 1,721 | 1,670 | 1,682 | 12,800 |
| 2013/03/28 | 1,735 | 1,735 | 1,662 | 1,689 | 12,600 |
| 2013/03/27 | 1,751 | 1,795 | 1,700 | 1,739 | 13,800 |
| 2013/03/26 | 1,818 | 1,830 | 1,750 | 1,780 | 7,700 |
| 2013/03/25 | 1,752 | 1,840 | 1,750 | 1,820 | 12,100 |
| 2013/03/22 | 1,680 | 1,740 | 1,680 | 1,740 | 13,400 |
| 2013/03/21 | 1,635 | 1,689 | 1,621 | 1,689 | 17,800 |
| 2013/03/19 | 1,700 | 1,738 | 1,610 | 1,715 | 22,600 |
| 2013/03/18 | 1,783 | 1,800 | 1,680 | 1,715 | 21,900 |
| 2013/03/15 | 1,890 | 1,898 | 1,830 | 1,863 | 16,200 |
| 2013/03/14 | 1,800 | 1,920 | 1,800 | 1,850 | 21,600 |
| 2013/03/13 | 1,920 | 1,980 | 1,721 | 1,755 | 44,700 |
| 2013/03/12 | 2,156 | 2,190 | 1,921 | 2,010 | 43,700 |
| 2013/03/11 | 1,990 | 2,170 | 1,957 | 2,150 | 50,900 |
| 2013/03/08 | 1,760 | 1,990 | 1,720 | 1,955 | 39,500 |
| 2013/03/07 | 1,800 | 1,830 | 1,625 | 1,800 | 44,900 |
| 2013/03/06 | 1,501 | 1,880 | 1,500 | 1,839 | 35,400 |
| 2013/03/05 | 1,440 | 1,505 | 1,430 | 1,500 | 22,600 |
| 2013/03/04 | 1,410 | 1,440 | 1,340 | 1,430 | 31,900 |
| 2013/03/01 | 1,430 | 1,440 | 1,332 | 1,401 | 12,100 |
| 2013/02/28 | 1,480 | 1,480 | 1,314 | 1,410 | 20,500 |
| 2013/02/27 | 1,395 | 1,509 | 1,232 | 1,478 | 71,400 |
| 2013/02/26 | 1,133 | 1,245 | 1,125 | 1,215 | 33,100 |
| 2013/02/25 | 1,100 | 1,132 | 1,070 | 1,086 | 25,400 |
| 2013/02/22 | 974 | 1,030 | 950 | 1,030 | 6,100 |
| 2013/02/21 | 942 | 974 | 935 | 974 | 6,600 |
| 2013/02/20 | 955 | 955 | 915 | 927 | 9,400 |
| 2013/02/19 | 975 | 975 | 940 | 975 | 9,400 |
| 2013/02/18 | 939 | 960 | 920 | 960 | 13,200 |
| 2013/02/15 | 899 | 913 | 870 | 894 | 9,400 |
| 2013/02/14 | 940 | 940 | 880 | 914 | 6,300 |
| 2013/02/13 | 985 | 985 | 925 | 940 | 9,500 |
| 2013/02/12 | 1,000 | 1,028 | 909 | 999 | 23,400 |
| 2013/02/08 | 1,030 | 1,035 | 983 | 1,030 | 11,500 |
| 2013/02/07 | 1,050 | 1,080 | 975 | 1,048 | 17,000 |
| 2013/02/06 | 1,055 | 1,070 | 1,000 | 1,070 | 15,000 |
| 2013/02/06 | 1 -> 4.00 分割 | ||||
| 2013/02/05 | 4,030 | 4,280 | 3,850 | 4,220 | 3,600 |
| 2013/02/04 | 4,010 | 4,200 | 4,010 | 4,100 | 4,700 |
| 2013/02/01 | 3,900 | 4,000 | 3,780 | 3,850 | 3,900 |
| 2013/01/31 | 3,650 | 3,870 | 3,650 | 3,840 | 2,500 |
| 2013/01/30 | 3,395 | 3,700 | 3,395 | 3,690 | 3,200 |
| 2013/01/29 | 3,300 | 3,360 | 3,300 | 3,360 | 500 |
| 2013/01/28 | 3,300 | 3,300 | 3,080 | 3,300 | 6,100 |
| 2013/01/25 | 3,000 | 3,340 | 2,960 | 3,340 | 3,600 |
| 2013/01/24 | 2,990 | 3,000 | 2,958 | 3,000 | 600 |
| 2013/01/23 | 2,970 | 3,040 | 2,960 | 3,000 | 1,100 |
| 2013/01/22 | 2,950 | 2,999 | 2,911 | 2,970 | 1,000 |
| 2013/01/21 | 3,000 | 3,000 | 2,900 | 3,000 | 1,700 |
| 2013/01/18 | 3,010 | 3,010 | 2,931 | 3,000 | 3,300 |
| 2013/01/17 | 3,115 | 3,115 | 2,940 | 2,998 | 6,500 |
| 2013/01/16 | 2,821 | 3,120 | 2,799 | 3,120 | 12,500 |
| 2013/01/15 | 2,700 | 2,730 | 2,651 | 2,671 | 2,100 |
| 2013/01/11 | 2,722 | 2,750 | 2,693 | 2,730 | 3,500 |
| 2013/01/10 | 2,769 | 2,769 | 2,760 | 2,760 | 1,100 |
| 2013/01/09 | 2,740 | 2,790 | 2,721 | 2,770 | 900 |
| 2013/01/08 | 2,795 | 2,795 | 2,720 | 2,720 | 2,000 |
| 2013/01/07 | 2,800 | 2,800 | 2,750 | 2,795 | 2,600 |
| 2013/01/04 | 2,845 | 2,845 | 2,601 | 2,825 | 5,700 |