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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,486 | 1,521 | 1,430 | 1,455 | 1,365,000 |
| 2017/12/28 | 1,411 | 1,492 | 1,398 | 1,486 | 1,469,700 |
| 2017/12/27 | 1,439 | 1,439 | 1,388 | 1,415 | 718,300 |
| 2017/12/26 | 1,414 | 1,468 | 1,356 | 1,416 | 1,998,400 |
| 2017/12/25 | 1,308 | 1,440 | 1,306 | 1,406 | 2,874,300 |
| 2017/12/22 | 1,216 | 1,404 | 1,206 | 1,335 | 3,378,200 |
| 2017/12/21 | 1,180 | 1,218 | 1,175 | 1,216 | 914,300 |
| 2017/12/20 | 1,171 | 1,184 | 1,151 | 1,180 | 325,000 |
| 2017/12/19 | 1,185 | 1,195 | 1,158 | 1,171 | 510,300 |
| 2017/12/18 | 1,189 | 1,225 | 1,164 | 1,181 | 832,000 |
| 2017/12/15 | 1,148 | 1,205 | 1,148 | 1,188 | 1,313,600 |
| 2017/12/14 | 1,156 | 1,238 | 1,138 | 1,147 | 1,619,600 |
| 2017/12/13 | 1,150 | 1,160 | 1,130 | 1,160 | 525,500 |
| 2017/12/12 | 1,150 | 1,160 | 1,136 | 1,151 | 570,100 |
| 2017/12/11 | 1,170 | 1,174 | 1,138 | 1,160 | 629,700 |
| 2017/12/08 | 1,131 | 1,161 | 1,129 | 1,150 | 518,300 |
| 2017/12/07 | 1,150 | 1,198 | 1,117 | 1,132 | 1,111,500 |
| 2017/12/06 | 1,195 | 1,226 | 1,113 | 1,116 | 2,089,600 |
| 2017/12/05 | 1,120 | 1,218 | 1,101 | 1,217 | 2,371,300 |
| 2017/12/04 | 1,098 | 1,132 | 1,092 | 1,105 | 537,100 |
| 2017/12/01 | 1,134 | 1,136 | 1,089 | 1,099 | 532,200 |
| 2017/11/30 | 1,121 | 1,130 | 1,060 | 1,095 | 721,200 |
| 2017/11/29 | 1,148 | 1,176 | 1,104 | 1,119 | 912,400 |
| 2017/11/28 | 1,188 | 1,200 | 1,120 | 1,162 | 1,042,400 |
| 2017/11/27 | 1,150 | 1,220 | 1,145 | 1,204 | 1,686,500 |
| 2017/11/24 | 1,135 | 1,174 | 1,095 | 1,128 | 1,806,800 |
| 2017/11/22 | 1,250 | 1,258 | 1,053 | 1,080 | 3,773,600 |
| 2017/11/21 | 990 | 1,110 | 990 | 1,110 | 3,642,300 |
| 2017/11/20 | 926 | 979 | 913 | 960 | 912,800 |
| 2017/11/17 | 931 | 939 | 909 | 911 | 349,000 |
| 2017/11/16 | 900 | 943 | 895 | 930 | 551,600 |
| 2017/11/15 | 917 | 920 | 900 | 902 | 399,100 |
| 2017/11/14 | 926 | 945 | 904 | 905 | 473,800 |
| 2017/11/13 | 903 | 959 | 903 | 935 | 617,500 |
| 2017/11/10 | 893 | 930 | 880 | 912 | 558,100 |
| 2017/11/09 | 920 | 935 | 896 | 897 | 823,000 |
| 2017/11/08 | 909 | 930 | 907 | 921 | 498,100 |
| 2017/11/07 | 932 | 943 | 906 | 911 | 687,200 |
| 2017/11/06 | 910 | 967 | 905 | 939 | 1,204,800 |
| 2017/11/02 | 960 | 965 | 885 | 895 | 1,479,500 |
| 2017/11/01 | 985 | 1,030 | 965 | 975 | 1,608,500 |
| 2017/10/31 | 1,001 | 1,065 | 946 | 1,005 | 3,392,000 |
| 2017/10/31 | 1 -> 2.00 分割 | ||||
| 2017/10/30 | 1,830 | 1,890 | 1,781 | 1,886 | 1,234,600 |
| 2017/10/27 | 1,769 | 1,843 | 1,722 | 1,768 | 1,008,300 |
| 2017/10/26 | 1,800 | 1,894 | 1,711 | 1,804 | 2,175,000 |
| 2017/10/25 | 1,660 | 1,950 | 1,655 | 1,898 | 4,088,000 |
| 2017/10/24 | 1,315 | 1,580 | 1,310 | 1,569 | 3,175,400 |
| 2017/10/23 | 1,330 | 1,330 | 1,284 | 1,300 | 1,452,400 |
| 2017/10/20 | 1,183 | 1,194 | 1,172 | 1,182 | 237,200 |
| 2017/10/19 | 1,210 | 1,237 | 1,199 | 1,203 | 321,900 |
| 2017/10/18 | 1,191 | 1,210 | 1,175 | 1,208 | 416,300 |
| 2017/10/17 | 1,242 | 1,242 | 1,170 | 1,175 | 861,400 |
| 2017/10/16 | 1,300 | 1,321 | 1,221 | 1,242 | 1,302,400 |
| 2017/10/13 | 1,349 | 1,375 | 1,322 | 1,347 | 528,000 |
| 2017/10/12 | 1,306 | 1,368 | 1,303 | 1,343 | 569,200 |
| 2017/10/11 | 1,310 | 1,318 | 1,265 | 1,294 | 260,900 |
| 2017/10/10 | 1,213 | 1,310 | 1,213 | 1,300 | 513,700 |
| 2017/10/06 | 1,261 | 1,261 | 1,203 | 1,239 | 276,100 |
| 2017/10/05 | 1,242 | 1,287 | 1,235 | 1,251 | 248,100 |
| 2017/10/04 | 1,226 | 1,253 | 1,224 | 1,243 | 242,000 |
| 2017/10/03 | 1,200 | 1,307 | 1,200 | 1,255 | 927,400 |
| 2017/10/02 | 1,208 | 1,210 | 1,172 | 1,181 | 237,600 |
| 2017/09/29 | 1,128 | 1,216 | 1,113 | 1,191 | 550,600 |
| 2017/09/28 | 1,130 | 1,130 | 1,112 | 1,124 | 119,100 |
| 2017/09/27 | 1,105 | 1,134 | 1,098 | 1,131 | 125,200 |
| 2017/09/26 | 1,106 | 1,112 | 1,091 | 1,112 | 116,100 |
| 2017/09/25 | 1,086 | 1,129 | 1,086 | 1,099 | 156,100 |
| 2017/09/22 | 1,099 | 1,110 | 1,075 | 1,089 | 204,500 |
| 2017/09/21 | 1,139 | 1,139 | 1,102 | 1,113 | 139,400 |
| 2017/09/20 | 1,150 | 1,175 | 1,109 | 1,118 | 229,700 |
| 2017/09/19 | 1,101 | 1,157 | 1,101 | 1,150 | 315,300 |
| 2017/09/15 | 1,091 | 1,112 | 1,088 | 1,097 | 141,800 |
| 2017/09/14 | 1,123 | 1,125 | 1,084 | 1,097 | 230,800 |
| 2017/09/13 | 1,147 | 1,147 | 1,115 | 1,125 | 150,800 |
| 2017/09/12 | 1,140 | 1,177 | 1,126 | 1,139 | 208,500 |
| 2017/09/11 | 1,140 | 1,180 | 1,131 | 1,136 | 339,900 |
| 2017/09/08 | 1,076 | 1,141 | 1,050 | 1,114 | 517,600 |
| 2017/09/07 | 1,039 | 1,087 | 1,039 | 1,053 | 291,100 |
| 2017/09/06 | 1,010 | 1,046 | 1,003 | 1,039 | 204,200 |
| 2017/09/05 | 1,078 | 1,089 | 1,007 | 1,033 | 345,500 |
| 2017/09/04 | 1,126 | 1,129 | 1,030 | 1,073 | 434,800 |
| 2017/09/01 | 1,152 | 1,170 | 1,111 | 1,138 | 379,100 |
| 2017/08/31 | 1,089 | 1,180 | 1,071 | 1,165 | 586,200 |
| 2017/08/30 | 1,091 | 1,091 | 1,068 | 1,080 | 105,900 |
| 2017/08/29 | 1,095 | 1,099 | 1,072 | 1,085 | 84,800 |
| 2017/08/28 | 1,075 | 1,109 | 1,066 | 1,105 | 224,400 |
| 2017/08/25 | 1,075 | 1,082 | 1,061 | 1,070 | 103,800 |
| 2017/08/24 | 1,122 | 1,122 | 1,063 | 1,082 | 239,000 |
| 2017/08/23 | 1,069 | 1,112 | 1,065 | 1,106 | 331,500 |
| 2017/08/22 | 1,029 | 1,073 | 1,029 | 1,053 | 110,100 |
| 2017/08/21 | 1,040 | 1,067 | 1,024 | 1,049 | 230,200 |
| 2017/08/18 | 1,055 | 1,085 | 1,052 | 1,063 | 208,700 |
| 2017/08/17 | 1,110 | 1,111 | 1,062 | 1,068 | 423,000 |
| 2017/08/16 | 1,095 | 1,125 | 1,084 | 1,114 | 170,700 |
| 2017/08/15 | 1,133 | 1,134 | 1,075 | 1,090 | 391,900 |
| 2017/08/14 | 1,095 | 1,139 | 1,090 | 1,120 | 265,300 |
| 2017/08/10 | 1,140 | 1,167 | 1,085 | 1,120 | 418,200 |
| 2017/08/09 | 1,105 | 1,120 | 1,075 | 1,110 | 249,500 |
| 2017/08/08 | 1,071 | 1,096 | 1,052 | 1,090 | 495,400 |
| 2017/08/07 | 1,101 | 1,128 | 1,070 | 1,070 | 512,000 |
| 2017/08/04 | 1,085 | 1,148 | 1,084 | 1,117 | 296,800 |
| 2017/08/03 | 1,144 | 1,154 | 1,077 | 1,100 | 307,500 |
| 2017/08/02 | 1,110 | 1,188 | 1,107 | 1,136 | 313,000 |
| 2017/08/01 | 1,173 | 1,180 | 1,090 | 1,134 | 453,700 |
| 2017/07/31 | 1,242 | 1,242 | 1,126 | 1,170 | 674,000 |
| 2017/07/28 | 1,179 | 1,256 | 1,160 | 1,249 | 672,900 |
| 2017/07/27 | 1,230 | 1,241 | 1,166 | 1,189 | 527,100 |
| 2017/07/26 | 1,324 | 1,324 | 1,230 | 1,254 | 692,900 |
| 2017/07/25 | 1,240 | 1,325 | 1,223 | 1,282 | 1,430,100 |
| 2017/07/24 | 1,148 | 1,370 | 1,120 | 1,280 | 4,002,100 |
| 2017/07/21 | 1,109 | 1,141 | 1,066 | 1,125 | 768,500 |
| 2017/07/20 | 1,055 | 1,122 | 999 | 1,099 | 1,488,200 |
| 2017/07/19 | 1,170 | 1,217 | 1,063 | 1,077 | 3,821,300 |
| 2017/07/18 | 1,050 | 1,050 | 1,018 | 1,050 | 1,292,200 |
| 2017/07/14 | 863 | 900 | 853 | 900 | 635,300 |
| 2017/07/13 | 861 | 865 | 846 | 853 | 109,700 |
| 2017/07/12 | 867 | 877 | 847 | 856 | 190,700 |
| 2017/07/11 | 869 | 870 | 852 | 864 | 186,900 |
| 2017/07/10 | 860 | 870 | 845 | 859 | 329,500 |
| 2017/07/07 | 808 | 840 | 803 | 839 | 268,200 |
| 2017/07/06 | 800 | 815 | 794 | 808 | 122,100 |
| 2017/07/05 | 789 | 809 | 789 | 800 | 180,400 |
| 2017/07/04 | 807 | 812 | 787 | 789 | 259,600 |
| 2017/07/03 | 813 | 817 | 803 | 807 | 140,800 |
| 2017/06/30 | 816 | 821 | 808 | 813 | 164,000 |
| 2017/06/29 | 827 | 835 | 822 | 822 | 156,400 |
| 2017/06/28 | 840 | 864 | 826 | 827 | 182,600 |
| 2017/06/27 | 823 | 863 | 820 | 846 | 396,400 |
| 2017/06/26 | 819 | 824 | 814 | 818 | 119,400 |
| 2017/06/23 | 818 | 826 | 812 | 815 | 133,300 |
| 2017/06/22 | 840 | 840 | 820 | 820 | 338,400 |
| 2017/06/21 | 834 | 847 | 831 | 845 | 169,000 |
| 2017/06/20 | 842 | 848 | 834 | 834 | 148,900 |
| 2017/06/19 | 830 | 853 | 830 | 841 | 123,200 |
| 2017/06/16 | 835 | 846 | 829 | 830 | 143,100 |
| 2017/06/15 | 832 | 842 | 830 | 830 | 83,100 |
| 2017/06/14 | 850 | 855 | 831 | 831 | 189,000 |
| 2017/06/13 | 841 | 852 | 830 | 841 | 185,600 |
| 2017/06/12 | 864 | 900 | 839 | 843 | 566,800 |
| 2017/06/09 | 855 | 867 | 853 | 853 | 126,600 |
| 2017/06/08 | 855 | 878 | 848 | 857 | 230,100 |
| 2017/06/07 | 851 | 868 | 848 | 855 | 192,400 |
| 2017/06/06 | 860 | 880 | 840 | 862 | 262,000 |
| 2017/06/05 | 847 | 871 | 847 | 862 | 287,500 |
| 2017/06/02 | 890 | 936 | 843 | 851 | 1,020,500 |
| 2017/06/01 | 875 | 890 | 856 | 884 | 367,400 |
| 2017/05/31 | 840 | 891 | 840 | 879 | 465,500 |
| 2017/05/30 | 842 | 856 | 832 | 843 | 143,000 |
| 2017/05/29 | 830 | 858 | 811 | 850 | 251,700 |
| 2017/05/26 | 844 | 844 | 830 | 839 | 156,000 |
| 2017/05/25 | 846 | 865 | 830 | 845 | 240,300 |
| 2017/05/24 | 882 | 889 | 822 | 854 | 431,100 |
| 2017/05/23 | 896 | 929 | 852 | 877 | 1,116,800 |
| 2017/05/22 | 860 | 893 | 842 | 881 | 1,030,300 |
| 2017/05/19 | 822 | 848 | 821 | 839 | 659,300 |
| 2017/05/18 | 755 | 819 | 751 | 813 | 557,500 |
| 2017/05/17 | 786 | 795 | 774 | 777 | 152,100 |
| 2017/05/16 | 770 | 795 | 761 | 788 | 277,700 |
| 2017/05/15 | 770 | 784 | 754 | 777 | 194,800 |
| 2017/05/12 | 781 | 795 | 780 | 785 | 186,700 |
| 2017/05/11 | 784 | 802 | 784 | 795 | 197,400 |
| 2017/05/10 | 817 | 817 | 781 | 784 | 458,700 |
| 2017/05/09 | 827 | 827 | 805 | 807 | 216,100 |
| 2017/05/08 | 829 | 839 | 823 | 826 | 316,800 |
| 2017/05/02 | 805 | 845 | 803 | 810 | 616,400 |
| 2017/05/01 | 800 | 814 | 792 | 803 | 458,300 |
| 2017/04/28 | 863 | 864 | 815 | 817 | 681,600 |
| 2017/04/27 | 870 | 870 | 832 | 839 | 659,400 |
| 2017/04/26 | 854 | 874 | 839 | 873 | 822,500 |
| 2017/04/25 | 801 | 845 | 801 | 834 | 602,400 |
| 2017/04/24 | 791 | 806 | 772 | 789 | 493,100 |
| 2017/04/21 | 863 | 865 | 790 | 806 | 844,000 |
| 2017/04/20 | 865 | 890 | 860 | 860 | 710,000 |
| 2017/04/19 | 894 | 894 | 847 | 853 | 1,345,700 |
| 2017/04/18 | 819 | 894 | 819 | 879 | 2,685,900 |
| 2017/04/17 | 800 | 820 | 752 | 796 | 1,952,900 |
| 2017/04/14 | 790 | 819 | 705 | 707 | 2,090,000 |
| 2017/04/13 | 665 | 769 | 665 | 769 | 2,481,900 |
| 2017/04/12 | 716 | 726 | 655 | 669 | 926,100 |
| 2017/04/11 | 765 | 767 | 716 | 742 | 689,500 |
| 2017/04/10 | 810 | 815 | 764 | 775 | 621,000 |
| 2017/04/07 | 767 | 820 | 747 | 789 | 1,560,200 |
| 2017/04/06 | 733 | 830 | 733 | 761 | 2,438,500 |
| 2017/04/05 | 789 | 795 | 732 | 747 | 1,955,700 |
| 2017/04/04 | 960 | 964 | 807 | 834 | 3,091,400 |
| 2017/04/03 | 900 | 1,008 | 885 | 957 | 6,083,900 |
| 2017/03/31 | 837 | 883 | 777 | 870 | 5,933,300 |
| 2017/03/30 | 663 | 747 | 663 | 747 | 3,121,400 |
| 2017/03/29 | 555 | 660 | 555 | 647 | 1,425,700 |
| 2017/03/29 | 1 -> 2.00 分割 | ||||
| 2017/03/28 | 1,157 | 1,178 | 1,124 | 1,149 | 301,500 |
| 2017/03/27 | 1,264 | 1,264 | 1,165 | 1,184 | 355,100 |
| 2017/03/24 | 1,320 | 1,328 | 1,214 | 1,272 | 599,000 |
| 2017/03/23 | 1,310 | 1,320 | 1,274 | 1,316 | 620,100 |
| 2017/03/22 | 1,190 | 1,277 | 1,190 | 1,237 | 686,900 |
| 2017/03/21 | 1,160 | 1,227 | 1,114 | 1,193 | 921,200 |
| 2017/03/17 | 1,167 | 1,263 | 1,146 | 1,250 | 2,608,900 |
| 2017/03/16 | 1,088 | 1,107 | 1,040 | 1,107 | 690,400 |
| 2017/03/15 | 918 | 1,030 | 912 | 957 | 765,600 |
| 2017/03/14 | 944 | 950 | 871 | 919 | 580,200 |
| 2017/03/13 | 821 | 954 | 808 | 931 | 1,094,800 |
| 2017/03/10 | 820 | 833 | 801 | 806 | 221,300 |
| 2017/03/09 | 792 | 816 | 762 | 795 | 255,600 |
| 2017/03/08 | 833 | 844 | 773 | 784 | 502,200 |
| 2017/03/07 | 758 | 860 | 730 | 818 | 1,382,100 |
| 2017/03/06 | 679 | 728 | 669 | 728 | 324,500 |
| 2017/03/03 | 630 | 632 | 625 | 628 | 18,700 |
| 2017/03/02 | 630 | 641 | 622 | 630 | 36,300 |
| 2017/03/01 | 612 | 635 | 611 | 632 | 37,100 |
| 2017/02/28 | 627 | 639 | 618 | 618 | 72,300 |
| 2017/02/27 | 603 | 623 | 603 | 620 | 46,700 |
| 2017/02/24 | 594 | 611 | 589 | 607 | 120,600 |
| 2017/02/23 | 622 | 622 | 609 | 610 | 83,700 |
| 2017/02/22 | 637 | 637 | 622 | 624 | 57,400 |
| 2017/02/21 | 649 | 649 | 632 | 637 | 58,800 |
| 2017/02/20 | 634 | 648 | 631 | 648 | 70,900 |
| 2017/02/17 | 630 | 630 | 621 | 630 | 24,700 |
| 2017/02/16 | 635 | 640 | 615 | 627 | 55,100 |
| 2017/02/15 | 619 | 634 | 615 | 632 | 81,300 |
| 2017/02/14 | 604 | 610 | 601 | 609 | 61,300 |
| 2017/02/13 | 574 | 600 | 573 | 596 | 76,500 |
| 2017/02/10 | 563 | 566 | 559 | 564 | 30,400 |
| 2017/02/09 | 563 | 564 | 560 | 563 | 18,300 |
| 2017/02/08 | 565 | 570 | 563 | 563 | 22,200 |
| 2017/02/07 | 562 | 571 | 562 | 565 | 20,500 |
| 2017/02/06 | 564 | 566 | 560 | 565 | 16,900 |
| 2017/02/03 | 561 | 565 | 560 | 561 | 10,300 |
| 2017/02/02 | 560 | 568 | 559 | 561 | 18,300 |
| 2017/02/01 | 556 | 561 | 556 | 559 | 20,600 |
| 2017/01/31 | 564 | 565 | 558 | 563 | 18,700 |
| 2017/01/30 | 578 | 578 | 555 | 571 | 37,700 |
| 2017/01/27 | 581 | 584 | 578 | 578 | 22,300 |
| 2017/01/26 | 587 | 596 | 580 | 581 | 35,100 |
| 2017/01/25 | 595 | 602 | 580 | 585 | 65,900 |
| 2017/01/24 | 556 | 590 | 556 | 589 | 77,800 |
| 2017/01/23 | 540 | 555 | 539 | 551 | 54,500 |
| 2017/01/20 | 533 | 534 | 530 | 533 | 11,900 |
| 2017/01/19 | 532 | 538 | 529 | 533 | 19,500 |
| 2017/01/18 | 533 | 537 | 525 | 534 | 17,500 |
| 2017/01/17 | 538 | 540 | 531 | 533 | 26,900 |
| 2017/01/16 | 531 | 541 | 530 | 536 | 83,800 |
| 2017/01/13 | 515 | 519 | 509 | 511 | 33,400 |
| 2017/01/12 | 515 | 515 | 511 | 514 | 9,500 |
| 2017/01/11 | 511 | 518 | 509 | 515 | 19,600 |
| 2017/01/10 | 514 | 515 | 505 | 513 | 22,000 |
| 2017/01/06 | 507 | 510 | 500 | 508 | 25,500 |
| 2017/01/05 | 510 | 510 | 500 | 505 | 16,400 |
| 2017/01/04 | 503 | 509 | 497 | 507 | 30,600 |