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 |
---|---|---|---|---|---|
2016/12/30 | 497 | 510 | 493 | 503 | 34,100 |
2016/12/29 | 495 | 497 | 491 | 491 | 21,700 |
2016/12/28 | 483 | 494 | 483 | 491 | 22,400 |
2016/12/27 | 480 | 488 | 480 | 481 | 25,000 |
2016/12/26 | 475 | 480 | 475 | 479 | 27,600 |
2016/12/22 | 474 | 476 | 471 | 474 | 25,100 |
2016/12/21 | 473 | 475 | 471 | 472 | 20,600 |
2016/12/20 | 470 | 475 | 469 | 471 | 18,800 |
2016/12/19 | 469 | 471 | 468 | 471 | 8,300 |
2016/12/16 | 473 | 473 | 463 | 469 | 14,600 |
2016/12/15 | 471 | 473 | 464 | 470 | 31,800 |
2016/12/14 | 474 | 474 | 466 | 470 | 14,000 |
2016/12/13 | 469 | 473 | 469 | 471 | 10,000 |
2016/12/12 | 469 | 470 | 460 | 468 | 14,300 |
2016/12/09 | 463 | 465 | 460 | 463 | 14,100 |
2016/12/08 | 470 | 471 | 458 | 462 | 22,100 |
2016/12/07 | 464 | 469 | 464 | 469 | 7,300 |
2016/12/06 | 470 | 470 | 460 | 464 | 12,500 |
2016/12/05 | 465 | 469 | 465 | 466 | 10,400 |
2016/12/02 | 471 | 471 | 468 | 469 | 5,000 |
2016/12/01 | 473 | 474 | 466 | 468 | 22,600 |
2016/11/30 | 470 | 472 | 468 | 472 | 8,300 |
2016/11/29 | 470 | 472 | 466 | 470 | 16,100 |
2016/11/28 | 467 | 470 | 463 | 470 | 11,600 |
2016/11/25 | 463 | 465 | 461 | 465 | 8,600 |
2016/11/24 | 461 | 462 | 458 | 462 | 7,900 |
2016/11/22 | 458 | 461 | 456 | 459 | 7,100 |
2016/11/21 | 455 | 458 | 455 | 458 | 6,200 |
2016/11/18 | 460 | 461 | 450 | 455 | 11,600 |
2016/11/17 | 455 | 460 | 455 | 460 | 6,800 |
2016/11/16 | 455 | 459 | 451 | 459 | 10,600 |
2016/11/15 | 454 | 455 | 451 | 453 | 7,300 |
2016/11/14 | 453 | 454 | 452 | 452 | 7,100 |
2016/11/11 | 453 | 453 | 449 | 451 | 7,800 |
2016/11/10 | 443 | 453 | 443 | 450 | 11,900 |
2016/11/09 | 447 | 454 | 431 | 436 | 23,300 |
2016/11/08 | 451 | 453 | 447 | 452 | 6,400 |
2016/11/07 | 451 | 454 | 449 | 451 | 8,300 |
2016/11/04 | 445 | 452 | 441 | 451 | 18,200 |
2016/11/02 | 454 | 459 | 448 | 449 | 20,300 |
2016/11/01 | 457 | 459 | 455 | 457 | 7,400 |
2016/10/31 | 460 | 464 | 458 | 459 | 18,500 |
2016/10/28 | 465 | 465 | 461 | 461 | 39,600 |
2016/10/27 | 465 | 465 | 461 | 463 | 7,500 |
2016/10/26 | 465 | 465 | 460 | 463 | 13,900 |
2016/10/25 | 456 | 465 | 456 | 462 | 14,600 |
2016/10/24 | 452 | 458 | 452 | 455 | 9,500 |
2016/10/21 | 452 | 458 | 452 | 456 | 8,100 |
2016/10/20 | 451 | 459 | 450 | 456 | 13,500 |
2016/10/19 | 450 | 455 | 450 | 454 | 12,200 |
2016/10/18 | 451 | 455 | 445 | 452 | 13,600 |
2016/10/17 | 453 | 456 | 450 | 455 | 15,400 |
2016/10/14 | 458 | 458 | 450 | 454 | 8,100 |
2016/10/13 | 450 | 457 | 445 | 457 | 26,100 |
2016/10/12 | 452 | 452 | 448 | 449 | 12,000 |
2016/10/11 | 452 | 456 | 450 | 453 | 14,500 |
2016/10/07 | 460 | 462 | 453 | 455 | 11,600 |
2016/10/06 | 470 | 470 | 464 | 464 | 8,500 |
2016/10/05 | 470 | 471 | 465 | 468 | 8,500 |
2016/10/04 | 467 | 470 | 463 | 469 | 7,300 |
2016/10/03 | 469 | 470 | 462 | 467 | 21,800 |
2016/09/30 | 457 | 460 | 450 | 456 | 9,500 |
2016/09/29 | 467 | 468 | 461 | 463 | 19,200 |
2016/09/28 | 453 | 464 | 451 | 463 | 32,000 |
2016/09/27 | 438 | 446 | 436 | 445 | 24,500 |
2016/09/26 | 433 | 439 | 431 | 438 | 24,700 |
2016/09/23 | 429 | 433 | 429 | 431 | 15,200 |
2016/09/21 | 425 | 432 | 422 | 432 | 19,500 |
2016/09/20 | 425 | 428 | 423 | 425 | 19,300 |
2016/09/16 | 427 | 428 | 425 | 428 | 4,500 |
2016/09/15 | 428 | 429 | 426 | 427 | 5,900 |
2016/09/14 | 427 | 429 | 425 | 428 | 9,100 |
2016/09/13 | 426 | 428 | 423 | 427 | 14,300 |
2016/09/12 | 429 | 430 | 425 | 425 | 20,100 |
2016/09/09 | 434 | 434 | 429 | 429 | 27,400 |
2016/09/08 | 433 | 434 | 430 | 432 | 10,600 |
2016/09/07 | 432 | 434 | 431 | 431 | 10,600 |
2016/09/06 | 433 | 435 | 431 | 432 | 19,400 |
2016/09/05 | 438 | 440 | 434 | 434 | 14,300 |
2016/09/02 | 439 | 441 | 433 | 436 | 21,100 |
2016/09/01 | 438 | 447 | 436 | 444 | 22,000 |
2016/08/31 | 429 | 432 | 428 | 430 | 7,300 |
2016/08/30 | 427 | 431 | 427 | 429 | 8,100 |
2016/08/29 | 433 | 433 | 424 | 427 | 15,700 |
2016/08/26 | 438 | 440 | 433 | 433 | 22,100 |
2016/08/25 | 439 | 443 | 438 | 440 | 7,100 |
2016/08/24 | 444 | 445 | 439 | 440 | 21,400 |
2016/08/23 | 448 | 450 | 441 | 444 | 12,500 |
2016/08/22 | 442 | 449 | 442 | 448 | 10,500 |
2016/08/19 | 444 | 444 | 441 | 442 | 12,500 |
2016/08/18 | 449 | 450 | 442 | 444 | 16,800 |
2016/08/17 | 449 | 460 | 444 | 450 | 18,000 |
2016/08/16 | 450 | 452 | 444 | 449 | 14,700 |
2016/08/15 | 450 | 459 | 449 | 454 | 10,000 |
2016/08/12 | 451 | 451 | 444 | 450 | 11,400 |
2016/08/10 | 448 | 451 | 445 | 449 | 8,100 |
2016/08/09 | 447 | 450 | 446 | 450 | 5,900 |
2016/08/08 | 445 | 447 | 444 | 447 | 5,700 |
2016/08/05 | 447 | 450 | 445 | 445 | 5,800 |
2016/08/04 | 446 | 449 | 445 | 447 | 6,300 |
2016/08/03 | 448 | 448 | 444 | 444 | 15,700 |
2016/08/02 | 449 | 450 | 448 | 448 | 5,300 |
2016/08/01 | 450 | 453 | 449 | 451 | 4,500 |
2016/07/29 | 451 | 454 | 448 | 449 | 10,800 |
2016/07/28 | 455 | 459 | 445 | 452 | 16,000 |
2016/07/27 | 450 | 458 | 450 | 458 | 10,600 |
2016/07/26 | 449 | 453 | 445 | 450 | 21,400 |
2016/07/25 | 459 | 459 | 450 | 451 | 12,800 |
2016/07/22 | 455 | 455 | 451 | 453 | 5,500 |
2016/07/21 | 455 | 456 | 450 | 453 | 27,000 |
2016/07/20 | 455 | 457 | 448 | 452 | 52,800 |
2016/07/19 | 465 | 465 | 450 | 460 | 55,600 |
2016/07/15 | 473 | 480 | 468 | 476 | 22,900 |
2016/07/14 | 470 | 472 | 460 | 468 | 13,300 |
2016/07/13 | 469 | 472 | 462 | 470 | 15,800 |
2016/07/12 | 465 | 472 | 465 | 465 | 13,900 |
2016/07/11 | 470 | 478 | 455 | 465 | 29,300 |
2016/07/08 | 478 | 478 | 468 | 476 | 6,200 |
2016/07/07 | 470 | 477 | 467 | 477 | 31,400 |
2016/07/06 | 473 | 476 | 464 | 470 | 11,000 |
2016/07/05 | 482 | 485 | 475 | 480 | 17,300 |
2016/07/04 | 485 | 487 | 478 | 485 | 4,700 |
2016/07/01 | 478 | 489 | 478 | 486 | 8,900 |
2016/06/30 | 480 | 485 | 468 | 478 | 10,900 |
2016/06/29 | 466 | 480 | 466 | 480 | 6,100 |
2016/06/28 | 457 | 469 | 453 | 466 | 10,800 |
2016/06/27 | 457 | 465 | 451 | 457 | 32,200 |
2016/06/24 | 483 | 483 | 454 | 455 | 32,700 |
2016/06/23 | 481 | 484 | 478 | 483 | 3,400 |
2016/06/22 | 475 | 481 | 472 | 481 | 11,000 |
2016/06/21 | 474 | 477 | 473 | 477 | 2,600 |
2016/06/20 | 468 | 490 | 468 | 472 | 9,600 |
2016/06/17 | 465 | 477 | 463 | 466 | 8,700 |
2016/06/16 | 480 | 480 | 456 | 462 | 21,400 |
2016/06/15 | 462 | 477 | 462 | 472 | 10,300 |
2016/06/14 | 476 | 476 | 464 | 469 | 24,200 |
2016/06/13 | 485 | 488 | 475 | 478 | 24,600 |
2016/06/10 | 500 | 500 | 489 | 493 | 14,400 |
2016/06/09 | 488 | 494 | 488 | 493 | 6,300 |
2016/06/08 | 491 | 494 | 485 | 493 | 11,500 |
2016/06/07 | 492 | 496 | 491 | 494 | 4,900 |
2016/06/06 | 486 | 496 | 486 | 494 | 18,700 |
2016/06/03 | 491 | 497 | 486 | 494 | 6,900 |
2016/06/02 | 486 | 492 | 486 | 486 | 7,400 |
2016/06/01 | 492 | 493 | 487 | 489 | 14,000 |
2016/05/31 | 487 | 502 | 487 | 492 | 18,000 |
2016/05/30 | 483 | 488 | 480 | 487 | 9,300 |
2016/05/27 | 487 | 493 | 483 | 485 | 8,400 |
2016/05/26 | 498 | 498 | 486 | 489 | 17,200 |
2016/05/25 | 495 | 498 | 492 | 494 | 8,600 |
2016/05/24 | 487 | 494 | 486 | 494 | 16,300 |
2016/05/23 | 475 | 490 | 475 | 489 | 16,800 |
2016/05/20 | 476 | 480 | 472 | 474 | 15,800 |
2016/05/19 | 474 | 480 | 471 | 472 | 15,900 |
2016/05/18 | 482 | 485 | 467 | 471 | 41,700 |
2016/05/17 | 484 | 489 | 483 | 485 | 19,700 |
2016/05/16 | 491 | 496 | 486 | 486 | 20,300 |
2016/05/13 | 496 | 496 | 490 | 491 | 24,400 |
2016/05/12 | 501 | 502 | 494 | 499 | 16,800 |
2016/05/11 | 509 | 512 | 503 | 505 | 8,700 |
2016/05/10 | 508 | 509 | 500 | 508 | 10,100 |
2016/05/09 | 501 | 509 | 500 | 506 | 13,600 |
2016/05/06 | 499 | 507 | 498 | 501 | 14,400 |
2016/05/02 | 507 | 507 | 490 | 500 | 28,300 |
2016/04/28 | 509 | 528 | 502 | 507 | 41,500 |
2016/04/27 | 508 | 520 | 502 | 508 | 63,600 |
2016/04/26 | 520 | 520 | 504 | 510 | 29,300 |
2016/04/25 | 525 | 526 | 518 | 520 | 15,500 |
2016/04/22 | 517 | 523 | 516 | 523 | 22,100 |
2016/04/21 | 519 | 527 | 510 | 516 | 42,500 |
2016/04/20 | 527 | 529 | 517 | 519 | 44,800 |
2016/04/19 | 528 | 535 | 526 | 530 | 31,000 |
2016/04/18 | 536 | 538 | 522 | 527 | 54,100 |
2016/04/15 | 530 | 545 | 521 | 533 | 248,100 |
2016/04/14 | 500 | 507 | 496 | 505 | 22,800 |
2016/04/13 | 499 | 501 | 488 | 496 | 14,300 |
2016/04/12 | 485 | 503 | 485 | 491 | 11,900 |
2016/04/11 | 486 | 497 | 477 | 493 | 14,100 |
2016/04/08 | 471 | 482 | 468 | 476 | 15,600 |
2016/04/07 | 472 | 497 | 471 | 485 | 9,800 |
2016/04/06 | 480 | 480 | 468 | 472 | 17,700 |
2016/04/05 | 512 | 512 | 480 | 484 | 25,800 |
2016/04/04 | 489 | 503 | 488 | 503 | 13,100 |
2016/04/01 | 511 | 511 | 479 | 489 | 33,700 |
2016/03/31 | 495 | 511 | 494 | 505 | 29,700 |
2016/03/30 | 484 | 494 | 483 | 493 | 18,800 |
2016/03/29 | 480 | 483 | 475 | 483 | 13,000 |
2016/03/28 | 470 | 480 | 470 | 479 | 21,200 |
2016/03/25 | 471 | 473 | 463 | 470 | 10,500 |
2016/03/24 | 474 | 474 | 464 | 470 | 13,000 |
2016/03/23 | 474 | 474 | 465 | 470 | 10,400 |
2016/03/22 | 474 | 474 | 464 | 472 | 21,000 |
2016/03/18 | 468 | 470 | 462 | 468 | 10,700 |
2016/03/17 | 463 | 470 | 463 | 467 | 10,400 |
2016/03/16 | 469 | 472 | 465 | 466 | 7,100 |
2016/03/15 | 463 | 471 | 463 | 469 | 14,600 |
2016/03/14 | 465 | 469 | 463 | 469 | 14,800 |
2016/03/11 | 464 | 464 | 458 | 464 | 11,100 |
2016/03/10 | 454 | 466 | 452 | 464 | 21,100 |
2016/03/09 | 458 | 459 | 450 | 452 | 24,900 |
2016/03/08 | 472 | 473 | 463 | 465 | 16,900 |
2016/03/07 | 486 | 486 | 466 | 474 | 30,400 |
2016/03/04 | 468 | 485 | 467 | 478 | 30,400 |
2016/03/03 | 462 | 475 | 460 | 470 | 36,900 |
2016/03/02 | 466 | 475 | 461 | 463 | 23,700 |
2016/03/01 | 475 | 475 | 457 | 464 | 18,600 |
2016/02/29 | 480 | 483 | 476 | 477 | 16,500 |
2016/02/26 | 488 | 488 | 477 | 479 | 23,900 |
2016/02/25 | 488 | 492 | 484 | 486 | 50,900 |
2016/02/24 | 505 | 512 | 502 | 511 | 66,500 |
2016/02/23 | 530 | 530 | 517 | 520 | 29,200 |
2016/02/22 | 521 | 530 | 520 | 522 | 21,600 |
2016/02/19 | 517 | 524 | 517 | 523 | 8,100 |
2016/02/18 | 522 | 523 | 512 | 517 | 13,400 |
2016/02/17 | 512 | 520 | 503 | 510 | 10,600 |
2016/02/16 | 504 | 520 | 504 | 510 | 11,500 |
2016/02/15 | 508 | 513 | 485 | 504 | 18,400 |
2016/02/12 | 468 | 488 | 465 | 473 | 49,600 |
2016/02/10 | 531 | 535 | 501 | 503 | 28,300 |
2016/02/09 | 538 | 545 | 527 | 527 | 25,500 |
2016/02/08 | 535 | 550 | 524 | 543 | 23,100 |
2016/02/05 | 531 | 538 | 520 | 538 | 18,600 |
2016/02/04 | 545 | 545 | 530 | 540 | 23,900 |
2016/02/03 | 545 | 548 | 541 | 547 | 24,100 |
2016/02/02 | 552 | 555 | 549 | 554 | 26,000 |
2016/02/01 | 546 | 549 | 542 | 548 | 22,300 |
2016/01/29 | 525 | 536 | 520 | 536 | 19,200 |
2016/01/28 | 517 | 531 | 517 | 524 | 22,100 |
2016/01/27 | 507 | 525 | 507 | 522 | 22,700 |
2016/01/26 | 502 | 508 | 500 | 506 | 36,700 |
2016/01/25 | 499 | 512 | 499 | 511 | 31,900 |
2016/01/22 | 468 | 491 | 463 | 489 | 46,200 |
2016/01/21 | 469 | 484 | 454 | 454 | 51,600 |
2016/01/20 | 498 | 498 | 469 | 469 | 56,900 |
2016/01/19 | 490 | 499 | 488 | 490 | 47,600 |
2016/01/18 | 499 | 499 | 485 | 489 | 76,300 |
2016/01/15 | 539 | 544 | 498 | 507 | 193,700 |
2016/01/14 | 589 | 599 | 574 | 579 | 34,100 |
2016/01/13 | 597 | 605 | 593 | 595 | 18,800 |
2016/01/12 | 603 | 606 | 560 | 581 | 82,700 |
2016/01/08 | 614 | 615 | 603 | 606 | 21,800 |
2016/01/07 | 606 | 625 | 606 | 612 | 31,200 |
2016/01/06 | 630 | 635 | 607 | 609 | 41,100 |
2016/01/05 | 615 | 631 | 615 | 628 | 36,200 |
2016/01/04 | 611 | 630 | 611 | 625 | 44,000 |