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 |
---|---|---|---|---|---|
2014/12/30 | 829 | 845 | 822 | 836 | 16,500 |
2014/12/29 | 815 | 829 | 807 | 829 | 13,000 |
2014/12/26 | 811 | 815 | 791 | 815 | 38,700 |
2014/12/25 | 812 | 815 | 800 | 808 | 17,200 |
2014/12/24 | 815 | 815 | 802 | 814 | 9,300 |
2014/12/22 | 800 | 815 | 797 | 815 | 9,300 |
2014/12/19 | 809 | 813 | 798 | 800 | 8,300 |
2014/12/18 | 807 | 807 | 790 | 807 | 5,700 |
2014/12/17 | 794 | 804 | 792 | 802 | 3,900 |
2014/12/16 | 795 | 799 | 791 | 791 | 6,800 |
2014/12/15 | 803 | 809 | 795 | 795 | 7,000 |
2014/12/12 | 780 | 800 | 780 | 791 | 17,000 |
2014/12/11 | 775 | 790 | 770 | 780 | 15,400 |
2014/12/10 | 780 | 790 | 770 | 790 | 10,300 |
2014/12/09 | 791 | 796 | 770 | 782 | 20,300 |
2014/12/08 | 795 | 802 | 790 | 796 | 16,000 |
2014/12/05 | 805 | 805 | 786 | 802 | 13,600 |
2014/12/04 | 810 | 814 | 796 | 802 | 22,400 |
2014/12/03 | 820 | 820 | 807 | 814 | 10,800 |
2014/12/02 | 821 | 825 | 814 | 820 | 8,400 |
2014/12/01 | 830 | 835 | 821 | 821 | 11,400 |
2014/11/28 | 840 | 840 | 819 | 828 | 16,000 |
2014/11/27 | 840 | 842 | 835 | 835 | 9,700 |
2014/11/26 | 850 | 851 | 840 | 840 | 9,400 |
2014/11/25 | 849 | 860 | 846 | 850 | 19,300 |
2014/11/21 | 848 | 850 | 820 | 845 | 29,300 |
2014/11/20 | 859 | 860 | 855 | 860 | 2,500 |
2014/11/19 | 859 | 860 | 850 | 859 | 3,700 |
2014/11/18 | 850 | 860 | 841 | 859 | 3,400 |
2014/11/17 | 879 | 879 | 840 | 841 | 6,400 |
2014/11/14 | 840 | 855 | 838 | 843 | 3,600 |
2014/11/13 | 839 | 845 | 839 | 839 | 7,000 |
2014/11/12 | 839 | 839 | 838 | 838 | 29,500 |
2014/11/11 | 860 | 870 | 837 | 838 | 76,100 |
2014/11/10 | 880 | 893 | 864 | 869 | 8,200 |
2014/11/07 | 879 | 879 | 860 | 875 | 1,900 |
2014/11/06 | 885 | 885 | 850 | 875 | 9,800 |
2014/11/05 | 918 | 918 | 884 | 895 | 4,500 |
2014/11/04 | 920 | 925 | 900 | 912 | 17,200 |
2014/10/31 | 865 | 869 | 850 | 863 | 11,800 |
2014/10/30 | 848 | 860 | 848 | 859 | 9,700 |
2014/10/29 | 843 | 850 | 836 | 848 | 2,200 |
2014/10/28 | 828 | 838 | 828 | 838 | 1,700 |
2014/10/27 | 811 | 827 | 811 | 827 | 3,400 |
2014/10/24 | 824 | 824 | 780 | 811 | 4,100 |
2014/10/23 | 811 | 820 | 807 | 820 | 3,100 |
2014/10/22 | 808 | 812 | 799 | 811 | 2,200 |
2014/10/21 | 796 | 807 | 784 | 800 | 1,400 |
2014/10/20 | 763 | 785 | 763 | 775 | 2,500 |
2014/10/17 | 772 | 774 | 725 | 764 | 104,300 |
2014/10/16 | 772 | 779 | 753 | 772 | 17,000 |
2014/10/15 | 775 | 809 | 775 | 780 | 3,600 |
2014/10/14 | 780 | 790 | 770 | 779 | 15,000 |
2014/10/10 | 786 | 798 | 775 | 792 | 16,200 |
2014/10/09 | 800 | 809 | 790 | 804 | 17,900 |
2014/10/08 | 804 | 810 | 800 | 805 | 2,200 |
2014/10/07 | 810 | 825 | 798 | 805 | 5,800 |
2014/10/06 | 796 | 818 | 796 | 807 | 9,700 |
2014/10/03 | 810 | 825 | 780 | 796 | 24,900 |
2014/10/02 | 822 | 837 | 799 | 820 | 145,700 |
2014/10/01 | 820 | 838 | 820 | 832 | 10,100 |
2014/09/30 | 830 | 842 | 810 | 825 | 29,400 |
2014/09/29 | 834 | 844 | 816 | 834 | 19,400 |
2014/09/26 | 835 | 844 | 820 | 842 | 27,800 |
2014/09/25 | 846 | 847 | 826 | 835 | 13,900 |
2014/09/24 | 846 | 848 | 827 | 848 | 12,000 |
2014/09/22 | 856 | 856 | 830 | 846 | 37,500 |
2014/09/19 | 855 | 859 | 850 | 856 | 3,100 |
2014/09/18 | 850 | 859 | 844 | 857 | 4,500 |
2014/09/17 | 840 | 858 | 830 | 851 | 35,300 |
2014/09/16 | 850 | 856 | 840 | 853 | 9,500 |
2014/09/12 | 850 | 852 | 844 | 850 | 5,300 |
2014/09/11 | 832 | 847 | 825 | 847 | 11,100 |
2014/09/10 | 840 | 849 | 825 | 847 | 16,900 |
2014/09/09 | 840 | 845 | 830 | 844 | 8,700 |
2014/09/08 | 830 | 844 | 822 | 836 | 11,100 |
2014/09/05 | 834 | 847 | 830 | 837 | 2,300 |
2014/09/04 | 819 | 829 | 810 | 829 | 21,200 |
2014/09/03 | 830 | 843 | 800 | 828 | 38,600 |
2014/09/02 | 835 | 850 | 818 | 840 | 18,100 |
2014/09/01 | 831 | 845 | 818 | 844 | 19,900 |
2014/08/29 | 850 | 851 | 832 | 836 | 2,400 |
2014/08/28 | 845 | 849 | 824 | 846 | 18,000 |
2014/08/27 | 846 | 856 | 821 | 849 | 17,800 |
2014/08/26 | 838 | 867 | 834 | 857 | 11,900 |
2014/08/25 | 870 | 870 | 859 | 868 | 3,000 |
2014/08/22 | 877 | 877 | 854 | 874 | 12,100 |
2014/08/21 | 881 | 881 | 873 | 879 | 4,200 |
2014/08/20 | 883 | 883 | 870 | 882 | 1,600 |
2014/08/19 | 884 | 884 | 867 | 883 | 3,100 |
2014/08/18 | 887 | 887 | 876 | 884 | 3,400 |
2014/08/15 | 875 | 888 | 872 | 884 | 9,200 |
2014/08/14 | 869 | 886 | 868 | 886 | 4,600 |
2014/08/13 | 873 | 887 | 859 | 884 | 5,000 |
2014/08/12 | 874 | 888 | 872 | 886 | 2,000 |
2014/08/11 | 880 | 888 | 854 | 887 | 9,200 |
2014/08/08 | 881 | 881 | 880 | 880 | 700 |
2014/08/07 | 881 | 882 | 852 | 880 | 3,300 |
2014/08/06 | 880 | 880 | 857 | 878 | 3,500 |
2014/08/05 | 872 | 885 | 860 | 881 | 2,900 |
2014/08/04 | 871 | 887 | 866 | 880 | 1,900 |
2014/08/01 | 880 | 886 | 865 | 886 | 700 |
2014/07/31 | 885 | 886 | 875 | 885 | 3,700 |
2014/07/30 | 882 | 886 | 871 | 885 | 6,400 |
2014/07/29 | 871 | 871 | 855 | 870 | 1,400 |
2014/07/28 | 870 | 872 | 860 | 870 | 2,900 |
2014/07/25 | 869 | 870 | 859 | 870 | 5,900 |
2014/07/24 | 860 | 875 | 860 | 869 | 800 |
2014/07/23 | 859 | 860 | 856 | 858 | 12,100 |
2014/07/22 | 850 | 859 | 850 | 852 | 3,200 |
2014/07/18 | 837 | 859 | 834 | 849 | 8,300 |
2014/07/17 | 835 | 839 | 832 | 839 | 6,600 |
2014/07/16 | 830 | 837 | 821 | 834 | 6,500 |
2014/07/15 | 822 | 834 | 820 | 831 | 6,600 |
2014/07/14 | 831 | 843 | 828 | 832 | 3,400 |
2014/07/11 | 828 | 850 | 827 | 844 | 3,200 |
2014/07/10 | 845 | 845 | 830 | 840 | 1,300 |
2014/07/09 | 830 | 855 | 820 | 847 | 11,200 |
2014/07/08 | 832 | 841 | 825 | 838 | 6,000 |
2014/07/07 | 849 | 850 | 838 | 846 | 5,500 |
2014/07/04 | 841 | 853 | 839 | 850 | 3,300 |
2014/07/03 | 840 | 853 | 838 | 839 | 2,900 |
2014/07/02 | 849 | 857 | 839 | 852 | 5,900 |
2014/07/01 | 873 | 873 | 845 | 863 | 4,500 |
2014/06/30 | 859 | 883 | 840 | 874 | 5,600 |
2014/06/27 | 821 | 845 | 819 | 844 | 7,100 |
2014/06/26 | 825 | 833 | 819 | 823 | 9,500 |
2014/06/25 | 827 | 845 | 820 | 845 | 14,200 |
2014/06/24 | 842 | 857 | 835 | 857 | 6,600 |
2014/06/23 | 840 | 859 | 820 | 857 | 7,100 |
2014/06/20 | 860 | 864 | 846 | 863 | 5,100 |
2014/06/19 | 846 | 864 | 838 | 860 | 5,100 |
2014/06/18 | 866 | 872 | 841 | 847 | 8,800 |
2014/06/17 | 861 | 880 | 860 | 871 | 4,000 |
2014/06/16 | 864 | 877 | 857 | 871 | 9,100 |
2014/06/13 | 880 | 880 | 864 | 879 | 2,300 |
2014/06/12 | 891 | 891 | 864 | 889 | 5,700 |
2014/06/11 | 897 | 897 | 850 | 891 | 22,100 |
2014/06/10 | 871 | 920 | 871 | 910 | 9,200 |
2014/06/09 | 885 | 885 | 853 | 883 | 12,700 |
2014/06/06 | 888 | 888 | 880 | 880 | 400 |
2014/06/05 | 880 | 888 | 870 | 888 | 3,200 |
2014/06/04 | 884 | 892 | 861 | 886 | 7,200 |
2014/06/03 | 884 | 893 | 884 | 892 | 4,700 |
2014/06/02 | 888 | 890 | 880 | 890 | 800 |
2014/05/30 | 888 | 897 | 875 | 888 | 6,200 |
2014/05/29 | 892 | 892 | 877 | 888 | 2,600 |
2014/05/28 | 883 | 895 | 880 | 893 | 3,500 |
2014/05/27 | 884 | 896 | 883 | 896 | 1,600 |
2014/05/26 | 889 | 900 | 884 | 897 | 1,500 |
2014/05/23 | 905 | 905 | 888 | 902 | 1,500 |
2014/05/22 | 911 | 911 | 865 | 905 | 2,900 |
2014/05/21 | 892 | 914 | 882 | 905 | 4,800 |
2014/05/20 | 919 | 919 | 904 | 916 | 1,400 |
2014/05/19 | 910 | 930 | 880 | 919 | 13,800 |
2014/05/16 | 910 | 925 | 910 | 920 | 2,200 |
2014/05/15 | 901 | 930 | 899 | 921 | 6,900 |
2014/05/14 | 950 | 950 | 916 | 936 | 6,300 |
2014/05/13 | 960 | 965 | 930 | 950 | 8,100 |
2014/05/12 | 973 | 973 | 945 | 945 | 12,000 |
2014/05/09 | 920 | 969 | 920 | 945 | 18,700 |
2014/05/08 | 911 | 915 | 909 | 915 | 2,800 |
2014/05/07 | 899 | 910 | 894 | 906 | 5,600 |
2014/05/02 | 888 | 888 | 875 | 887 | 2,200 |
2014/05/01 | 874 | 880 | 874 | 880 | 9,400 |
2014/04/30 | 870 | 870 | 858 | 870 | 5,200 |
2014/04/28 | 852 | 870 | 852 | 868 | 4,900 |
2014/04/25 | 869 | 873 | 858 | 867 | 4,100 |
2014/04/24 | 876 | 877 | 852 | 865 | 9,400 |
2014/04/23 | 856 | 878 | 856 | 872 | 9,400 |
2014/04/22 | 841 | 871 | 839 | 865 | 26,400 |
2014/04/21 | 823 | 846 | 823 | 846 | 24,400 |
2014/04/18 | 808 | 824 | 803 | 821 | 8,500 |
2014/04/17 | 805 | 805 | 795 | 805 | 2,500 |
2014/04/16 | 788 | 805 | 788 | 802 | 4,300 |
2014/04/15 | 809 | 809 | 787 | 802 | 2,800 |
2014/04/14 | 786 | 798 | 773 | 798 | 2,600 |
2014/04/11 | 780 | 800 | 777 | 798 | 6,000 |
2014/04/10 | 781 | 800 | 777 | 800 | 6,800 |
2014/04/09 | 780 | 793 | 777 | 793 | 6,300 |
2014/04/08 | 779 | 794 | 777 | 794 | 8,800 |
2014/04/07 | 795 | 795 | 774 | 794 | 4,700 |
2014/04/04 | 797 | 797 | 777 | 793 | 5,200 |
2014/04/03 | 777 | 798 | 770 | 798 | 2,600 |
2014/04/02 | 785 | 794 | 775 | 792 | 10,500 |
2014/04/01 | 810 | 820 | 780 | 800 | 4,300 |
2014/03/31 | 825 | 825 | 810 | 825 | 7,800 |
2014/03/28 | 775 | 830 | 765 | 826 | 11,000 |
2014/03/27 | 752 | 775 | 749 | 775 | 6,900 |
2014/03/26 | 760 | 760 | 730 | 759 | 5,300 |
2014/03/25 | 745 | 760 | 728 | 760 | 9,100 |
2014/03/24 | 741 | 750 | 725 | 750 | 4,700 |
2014/03/20 | 748 | 748 | 709 | 740 | 7,700 |
2014/03/19 | 745 | 748 | 732 | 746 | 1,400 |
2014/03/18 | 733 | 745 | 725 | 745 | 1,500 |
2014/03/17 | 740 | 749 | 740 | 748 | 700 |
2014/03/14 | 734 | 734 | 724 | 730 | 1,800 |
2014/03/13 | 738 | 739 | 719 | 733 | 2,300 |
2014/03/12 | 724 | 739 | 721 | 738 | 2,600 |
2014/03/11 | 745 | 745 | 720 | 739 | 2,100 |
2014/03/10 | 748 | 748 | 703 | 745 | 4,200 |
2014/03/07 | 734 | 749 | 734 | 740 | 800 |
2014/03/06 | 750 | 750 | 730 | 733 | 2,700 |
2014/03/05 | 747 | 749 | 735 | 749 | 2,800 |
2014/03/04 | 750 | 750 | 735 | 747 | 6,800 |
2014/03/03 | 750 | 750 | 729 | 735 | 2,400 |
2014/02/28 | 756 | 756 | 740 | 745 | 2,900 |
2014/02/27 | 755 | 755 | 738 | 745 | 2,900 |
2014/02/26 | 756 | 756 | 736 | 745 | 2,500 |
2014/02/25 | 757 | 757 | 740 | 756 | 3,500 |
2014/02/24 | 754 | 763 | 754 | 757 | 3,100 |
2014/02/21 | 740 | 755 | 725 | 750 | 2,200 |
2014/02/20 | 753 | 753 | 740 | 745 | 1,900 |
2014/02/19 | 750 | 755 | 745 | 752 | 1,500 |
2014/02/18 | 743 | 750 | 730 | 748 | 4,500 |
2014/02/17 | 752 | 760 | 736 | 745 | 7,000 |
2014/02/14 | 766 | 766 | 742 | 742 | 5,200 |
2014/02/13 | 751 | 768 | 750 | 768 | 1,100 |
2014/02/12 | 751 | 769 | 750 | 762 | 4,000 |
2014/02/10 | 774 | 774 | 740 | 749 | 5,600 |
2014/02/07 | 750 | 763 | 749 | 759 | 4,800 |
2014/02/06 | 730 | 749 | 720 | 740 | 2,500 |
2014/02/05 | 749 | 750 | 730 | 745 | 2,500 |
2014/02/04 | 735 | 750 | 715 | 734 | 10,700 |
2014/02/03 | 750 | 772 | 750 | 765 | 14,900 |
2014/01/31 | 760 | 760 | 740 | 755 | 2,100 |
2014/01/30 | 745 | 770 | 740 | 755 | 6,400 |
2014/01/29 | 745 | 745 | 730 | 742 | 900 |
2014/01/28 | 750 | 750 | 730 | 730 | 2,100 |
2014/01/27 | 745 | 745 | 728 | 741 | 2,400 |
2014/01/24 | 740 | 750 | 736 | 748 | 3,300 |
2014/01/23 | 744 | 750 | 740 | 749 | 4,400 |
2014/01/22 | 732 | 741 | 721 | 739 | 3,800 |
2014/01/21 | 721 | 732 | 720 | 732 | 1,200 |
2014/01/20 | 720 | 735 | 720 | 730 | 2,100 |
2014/01/17 | 724 | 728 | 706 | 718 | 19,100 |
2014/01/16 | 735 | 740 | 702 | 725 | 6,900 |
2014/01/15 | 725 | 725 | 701 | 720 | 6,000 |
2014/01/14 | 709 | 730 | 702 | 710 | 2,900 |
2014/01/10 | 719 | 719 | 689 | 709 | 10,900 |
2014/01/09 | 710 | 720 | 701 | 716 | 10,500 |
2014/01/08 | 709 | 719 | 702 | 715 | 6,700 |
2014/01/07 | 741 | 741 | 709 | 727 | 3,100 |
2014/01/06 | 748 | 748 | 720 | 745 | 19,600 |