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 |
---|---|---|---|---|---|
2015/12/30 | 600 | 628 | 600 | 621 | 114,300 |
2015/12/29 | 599 | 613 | 598 | 601 | 198,900 |
2015/12/28 | 610 | 615 | 597 | 606 | 69,000 |
2015/12/25 | 592 | 604 | 591 | 604 | 44,800 |
2015/12/24 | 603 | 606 | 595 | 601 | 50,000 |
2015/12/22 | 600 | 606 | 599 | 602 | 29,400 |
2015/12/21 | 601 | 610 | 599 | 600 | 51,000 |
2015/12/18 | 627 | 629 | 610 | 613 | 64,700 |
2015/12/17 | 611 | 630 | 611 | 630 | 50,600 |
2015/12/16 | 602 | 609 | 596 | 600 | 21,100 |
2015/12/15 | 615 | 619 | 594 | 599 | 63,600 |
2015/12/14 | 610 | 619 | 603 | 619 | 35,200 |
2015/12/11 | 621 | 634 | 620 | 623 | 23,200 |
2015/12/10 | 608 | 624 | 608 | 621 | 49,300 |
2015/12/09 | 631 | 636 | 610 | 612 | 103,900 |
2015/12/08 | 650 | 670 | 621 | 640 | 461,300 |
2015/12/07 | 675 | 685 | 670 | 680 | 41,100 |
2015/12/04 | 641 | 669 | 634 | 662 | 42,100 |
2015/12/03 | 655 | 655 | 633 | 651 | 74,500 |
2015/12/02 | 664 | 665 | 650 | 660 | 68,800 |
2015/12/01 | 675 | 675 | 655 | 663 | 40,600 |
2015/11/30 | 683 | 683 | 666 | 670 | 39,800 |
2015/11/27 | 694 | 695 | 658 | 673 | 56,800 |
2015/11/26 | 694 | 698 | 685 | 686 | 59,600 |
2015/11/25 | 697 | 697 | 680 | 684 | 46,900 |
2015/11/24 | 690 | 701 | 672 | 697 | 150,900 |
2015/11/20 | 670 | 677 | 660 | 670 | 70,200 |
2015/11/19 | 693 | 694 | 670 | 680 | 131,300 |
2015/11/18 | 683 | 711 | 681 | 683 | 685,300 |
2015/11/17 | 631 | 655 | 631 | 649 | 139,500 |
2015/11/16 | 620 | 637 | 620 | 635 | 41,200 |
2015/11/13 | 634 | 640 | 619 | 640 | 52,300 |
2015/11/12 | 605 | 642 | 605 | 640 | 125,600 |
2015/11/11 | 587 | 614 | 578 | 599 | 73,000 |
2015/11/10 | 579 | 583 | 578 | 582 | 18,700 |
2015/11/09 | 589 | 592 | 570 | 578 | 42,800 |
2015/11/06 | 600 | 600 | 580 | 580 | 35,000 |
2015/11/05 | 592 | 597 | 581 | 597 | 10,500 |
2015/11/04 | 601 | 605 | 587 | 591 | 31,500 |
2015/11/02 | 602 | 608 | 595 | 600 | 28,700 |
2015/10/30 | 605 | 605 | 590 | 601 | 30,600 |
2015/10/29 | 584 | 610 | 582 | 609 | 38,100 |
2015/10/28 | 578 | 590 | 578 | 589 | 13,300 |
2015/10/27 | 584 | 589 | 583 | 586 | 8,900 |
2015/10/26 | 594 | 594 | 582 | 584 | 10,300 |
2015/10/23 | 574 | 584 | 573 | 574 | 16,700 |
2015/10/22 | 565 | 572 | 564 | 572 | 13,200 |
2015/10/21 | 567 | 568 | 560 | 562 | 12,400 |
2015/10/20 | 566 | 570 | 563 | 568 | 14,800 |
2015/10/19 | 565 | 568 | 559 | 561 | 22,500 |
2015/10/16 | 580 | 594 | 556 | 574 | 43,100 |
2015/10/15 | 579 | 587 | 561 | 580 | 20,800 |
2015/10/14 | 600 | 600 | 579 | 579 | 16,200 |
2015/10/13 | 602 | 607 | 598 | 600 | 17,900 |
2015/10/09 | 613 | 613 | 590 | 595 | 29,200 |
2015/10/08 | 597 | 617 | 595 | 613 | 69,200 |
2015/10/07 | 572 | 594 | 571 | 592 | 24,200 |
2015/10/06 | 570 | 577 | 567 | 577 | 29,200 |
2015/10/05 | 550 | 568 | 548 | 556 | 27,900 |
2015/10/02 | 550 | 550 | 544 | 546 | 2,900 |
2015/10/01 | 540 | 550 | 524 | 549 | 10,200 |
2015/09/30 | 534 | 542 | 529 | 540 | 7,400 |
2015/09/29 | 546 | 546 | 516 | 528 | 36,800 |
2015/09/28 | 530 | 555 | 526 | 552 | 12,200 |
2015/09/25 | 512 | 527 | 510 | 527 | 5,600 |
2015/09/24 | 510 | 522 | 503 | 522 | 14,200 |
2015/09/18 | 505 | 510 | 500 | 510 | 7,700 |
2015/09/17 | 501 | 505 | 496 | 502 | 9,400 |
2015/09/16 | 505 | 506 | 498 | 499 | 10,500 |
2015/09/15 | 507 | 510 | 500 | 504 | 14,700 |
2015/09/14 | 519 | 521 | 504 | 508 | 18,800 |
2015/09/11 | 495 | 505 | 495 | 503 | 18,000 |
2015/09/10 | 501 | 501 | 489 | 490 | 11,900 |
2015/09/09 | 500 | 505 | 480 | 503 | 19,100 |
2015/09/08 | 488 | 494 | 470 | 481 | 18,300 |
2015/09/07 | 507 | 514 | 485 | 488 | 43,900 |
2015/09/04 | 529 | 529 | 506 | 517 | 30,800 |
2015/09/03 | 537 | 541 | 518 | 533 | 14,900 |
2015/09/02 | 514 | 527 | 510 | 527 | 30,900 |
2015/09/01 | 535 | 538 | 511 | 534 | 27,900 |
2015/08/31 | 540 | 543 | 531 | 540 | 20,200 |
2015/08/28 | 537 | 550 | 530 | 540 | 18,500 |
2015/08/27 | 520 | 529 | 512 | 523 | 30,500 |
2015/08/26 | 475 | 510 | 475 | 510 | 34,800 |
2015/08/25 | 461 | 510 | 435 | 465 | 123,000 |
2015/08/24 | 546 | 557 | 480 | 500 | 98,400 |
2015/08/21 | 575 | 578 | 562 | 569 | 24,100 |
2015/08/20 | 584 | 595 | 580 | 589 | 23,000 |
2015/08/19 | 584 | 584 | 575 | 584 | 11,700 |
2015/08/18 | 584 | 589 | 583 | 584 | 14,300 |
2015/08/17 | 552 | 579 | 551 | 574 | 22,300 |
2015/08/14 | 549 | 560 | 548 | 554 | 19,200 |
2015/08/13 | 565 | 575 | 550 | 559 | 79,800 |
2015/08/12 | 586 | 586 | 572 | 574 | 27,100 |
2015/08/11 | 586 | 590 | 582 | 585 | 25,800 |
2015/08/10 | 589 | 595 | 581 | 584 | 43,000 |
2015/08/07 | 599 | 600 | 591 | 591 | 17,600 |
2015/08/06 | 600 | 604 | 581 | 604 | 38,900 |
2015/08/05 | 596 | 604 | 594 | 594 | 15,500 |
2015/08/04 | 603 | 605 | 595 | 602 | 16,900 |
2015/08/03 | 599 | 608 | 580 | 603 | 53,800 |
2015/07/31 | 596 | 599 | 592 | 593 | 12,500 |
2015/07/30 | 609 | 609 | 587 | 596 | 26,900 |
2015/07/29 | 602 | 609 | 600 | 604 | 9,400 |
2015/07/28 | 596 | 610 | 580 | 600 | 61,300 |
2015/07/27 | 611 | 618 | 600 | 602 | 52,100 |
2015/07/24 | 615 | 616 | 601 | 611 | 35,000 |
2015/07/23 | 624 | 630 | 614 | 617 | 25,600 |
2015/07/22 | 629 | 630 | 615 | 624 | 56,000 |
2015/07/21 | 655 | 655 | 630 | 630 | 48,500 |
2015/07/17 | 622 | 647 | 613 | 647 | 50,500 |
2015/07/16 | 635 | 635 | 590 | 611 | 259,300 |
2015/07/15 | 649 | 655 | 635 | 642 | 72,200 |
2015/07/14 | 638 | 648 | 630 | 648 | 49,300 |
2015/07/13 | 600 | 636 | 600 | 626 | 57,100 |
2015/07/10 | 628 | 629 | 600 | 600 | 41,200 |
2015/07/09 | 590 | 620 | 543 | 620 | 160,000 |
2015/07/08 | 668 | 670 | 609 | 622 | 118,500 |
2015/07/07 | 631 | 680 | 631 | 668 | 94,400 |
2015/07/06 | 631 | 646 | 615 | 625 | 70,700 |
2015/07/03 | 650 | 659 | 639 | 647 | 67,400 |
2015/07/02 | 683 | 695 | 656 | 658 | 123,700 |
2015/07/01 | 681 | 686 | 665 | 681 | 37,900 |
2015/06/30 | 675 | 680 | 650 | 680 | 146,500 |
2015/06/29 | 698 | 713 | 677 | 685 | 124,900 |
2015/06/26 | 736 | 738 | 702 | 721 | 54,600 |
2015/06/25 | 726 | 750 | 705 | 722 | 114,600 |
2015/06/24 | 707 | 729 | 684 | 723 | 122,700 |
2015/06/23 | 720 | 805 | 673 | 704 | 510,600 |
2015/06/22 | 618 | 711 | 617 | 710 | 393,400 |
2015/06/19 | 604 | 612 | 603 | 611 | 45,200 |
2015/06/18 | 618 | 619 | 595 | 606 | 38,500 |
2015/06/17 | 605 | 624 | 605 | 619 | 32,300 |
2015/06/16 | 620 | 620 | 595 | 605 | 37,500 |
2015/06/15 | 607 | 631 | 607 | 615 | 90,900 |
2015/06/12 | 587 | 610 | 585 | 610 | 91,700 |
2015/06/11 | 565 | 577 | 552 | 577 | 50,500 |
2015/06/10 | 575 | 580 | 546 | 565 | 104,400 |
2015/06/09 | 614 | 615 | 586 | 593 | 50,900 |
2015/06/08 | 608 | 623 | 570 | 617 | 224,800 |
2015/06/05 | 624 | 648 | 587 | 608 | 181,100 |
2015/06/04 | 588 | 666 | 575 | 654 | 184,700 |
2015/06/03 | 599 | 599 | 550 | 573 | 210,800 |
2015/06/02 | 541 | 565 | 520 | 539 | 111,700 |
2015/06/01 | 510 | 539 | 509 | 539 | 99,500 |
2015/05/29 | 500 | 529 | 497 | 504 | 101,100 |
2015/05/28 | 489 | 504 | 486 | 500 | 71,100 |
2015/05/27 | 490 | 491 | 478 | 485 | 56,100 |
2015/05/27 | 1 -> 2.00 分割 | ||||
2015/05/26 | 960 | 984 | 954 | 972 | 40,000 |
2015/05/25 | 948 | 993 | 939 | 950 | 77,300 |
2015/05/22 | 946 | 946 | 905 | 929 | 18,900 |
2015/05/21 | 919 | 946 | 919 | 925 | 44,700 |
2015/05/20 | 899 | 926 | 895 | 916 | 49,900 |
2015/05/19 | 877 | 888 | 870 | 884 | 54,100 |
2015/05/18 | 853 | 879 | 850 | 855 | 53,000 |
2015/05/15 | 828 | 830 | 818 | 826 | 3,600 |
2015/05/14 | 825 | 826 | 820 | 822 | 5,600 |
2015/05/13 | 825 | 825 | 816 | 817 | 2,500 |
2015/05/12 | 820 | 822 | 818 | 822 | 1,700 |
2015/05/11 | 805 | 820 | 805 | 820 | 14,100 |
2015/05/08 | 825 | 825 | 794 | 804 | 83,000 |
2015/05/07 | 820 | 834 | 816 | 826 | 14,000 |
2015/05/01 | 822 | 831 | 803 | 820 | 20,400 |
2015/04/30 | 824 | 828 | 820 | 825 | 12,600 |
2015/04/28 | 834 | 834 | 824 | 826 | 4,000 |
2015/04/27 | 839 | 841 | 823 | 827 | 17,800 |
2015/04/24 | 844 | 846 | 833 | 837 | 8,100 |
2015/04/23 | 839 | 850 | 839 | 843 | 14,800 |
2015/04/22 | 830 | 839 | 828 | 839 | 14,500 |
2015/04/21 | 829 | 829 | 817 | 828 | 15,300 |
2015/04/20 | 830 | 833 | 822 | 828 | 22,700 |
2015/04/17 | 830 | 837 | 822 | 834 | 24,700 |
2015/04/16 | 849 | 849 | 825 | 832 | 32,800 |
2015/04/15 | 840 | 869 | 828 | 839 | 128,500 |
2015/04/14 | 904 | 936 | 892 | 896 | 54,700 |
2015/04/13 | 861 | 901 | 860 | 889 | 40,900 |
2015/04/10 | 865 | 865 | 845 | 853 | 21,600 |
2015/04/09 | 850 | 863 | 846 | 862 | 21,000 |
2015/04/08 | 844 | 850 | 840 | 850 | 19,700 |
2015/04/07 | 845 | 848 | 839 | 845 | 5,400 |
2015/04/06 | 838 | 845 | 830 | 845 | 15,200 |
2015/04/03 | 848 | 848 | 833 | 835 | 12,400 |
2015/04/02 | 849 | 852 | 838 | 838 | 9,300 |
2015/04/01 | 850 | 863 | 835 | 855 | 37,700 |
2015/03/31 | 824 | 846 | 820 | 838 | 20,600 |
2015/03/30 | 822 | 825 | 812 | 819 | 8,400 |
2015/03/27 | 815 | 821 | 812 | 815 | 3,600 |
2015/03/26 | 820 | 823 | 814 | 815 | 5,300 |
2015/03/25 | 825 | 826 | 820 | 820 | 8,400 |
2015/03/24 | 824 | 830 | 822 | 825 | 8,600 |
2015/03/23 | 825 | 825 | 821 | 822 | 7,100 |
2015/03/20 | 814 | 823 | 812 | 823 | 11,800 |
2015/03/19 | 810 | 814 | 808 | 814 | 8,500 |
2015/03/18 | 807 | 808 | 802 | 808 | 5,400 |
2015/03/17 | 805 | 806 | 797 | 797 | 7,300 |
2015/03/16 | 792 | 803 | 790 | 802 | 18,600 |
2015/03/13 | 786 | 789 | 780 | 788 | 14,400 |
2015/03/12 | 779 | 784 | 777 | 778 | 7,800 |
2015/03/11 | 777 | 783 | 777 | 782 | 1,500 |
2015/03/10 | 781 | 788 | 771 | 777 | 6,400 |
2015/03/09 | 782 | 784 | 777 | 778 | 5,300 |
2015/03/06 | 773 | 779 | 772 | 779 | 4,500 |
2015/03/05 | 768 | 775 | 768 | 775 | 5,700 |
2015/03/04 | 773 | 776 | 765 | 770 | 9,700 |
2015/03/03 | 788 | 788 | 773 | 775 | 18,500 |
2015/03/02 | 785 | 789 | 781 | 784 | 7,900 |
2015/02/27 | 793 | 793 | 779 | 781 | 11,500 |
2015/02/26 | 800 | 800 | 780 | 782 | 12,200 |
2015/02/25 | 800 | 810 | 798 | 798 | 15,100 |
2015/02/24 | 824 | 828 | 815 | 820 | 32,000 |
2015/02/23 | 820 | 833 | 816 | 824 | 29,500 |
2015/02/20 | 814 | 830 | 814 | 821 | 19,300 |
2015/02/19 | 820 | 823 | 808 | 811 | 10,200 |
2015/02/18 | 827 | 829 | 815 | 822 | 18,200 |
2015/02/17 | 827 | 830 | 824 | 828 | 6,100 |
2015/02/16 | 837 | 838 | 826 | 828 | 14,400 |
2015/02/13 | 828 | 828 | 821 | 827 | 12,800 |
2015/02/12 | 826 | 830 | 811 | 824 | 23,200 |
2015/02/10 | 811 | 814 | 795 | 811 | 70,800 |
2015/02/09 | 764 | 765 | 745 | 751 | 20,000 |
2015/02/06 | 771 | 776 | 760 | 760 | 11,400 |
2015/02/05 | 771 | 779 | 765 | 770 | 6,400 |
2015/02/04 | 777 | 779 | 770 | 774 | 2,600 |
2015/02/03 | 776 | 794 | 771 | 772 | 8,400 |
2015/02/02 | 776 | 790 | 776 | 779 | 4,900 |
2015/01/30 | 785 | 794 | 776 | 776 | 10,900 |
2015/01/29 | 784 | 789 | 775 | 785 | 9,000 |
2015/01/28 | 784 | 791 | 779 | 784 | 4,700 |
2015/01/27 | 788 | 795 | 780 | 784 | 7,600 |
2015/01/26 | 789 | 789 | 776 | 787 | 7,100 |
2015/01/23 | 760 | 775 | 755 | 775 | 6,900 |
2015/01/22 | 765 | 768 | 753 | 756 | 14,300 |
2015/01/21 | 780 | 781 | 745 | 769 | 18,100 |
2015/01/20 | 775 | 787 | 774 | 780 | 7,400 |
2015/01/19 | 795 | 799 | 751 | 775 | 28,400 |
2015/01/16 | 814 | 814 | 786 | 795 | 16,000 |
2015/01/15 | 830 | 835 | 795 | 807 | 36,300 |
2015/01/14 | 836 | 852 | 832 | 850 | 24,600 |
2015/01/13 | 835 | 835 | 801 | 831 | 18,400 |
2015/01/09 | 852 | 852 | 836 | 836 | 13,300 |
2015/01/08 | 840 | 850 | 840 | 849 | 12,700 |
2015/01/07 | 823 | 847 | 823 | 841 | 11,300 |
2015/01/06 | 843 | 843 | 825 | 832 | 11,000 |
2015/01/05 | 844 | 845 | 829 | 843 | 11,200 |