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 |
---|---|---|---|---|---|
2019/12/30 | 735 | 737 | 725 | 729 | 1,279,000 |
2019/12/27 | 716 | 729 | 716 | 729 | 1,780,200 |
2019/12/26 | 714 | 717 | 704 | 714 | 1,041,200 |
2019/12/25 | 711 | 717 | 708 | 710 | 650,400 |
2019/12/24 | 705 | 715 | 701 | 711 | 1,051,200 |
2019/12/23 | 701 | 710 | 701 | 704 | 1,049,500 |
2019/12/20 | 687 | 698 | 684 | 697 | 1,011,200 |
2019/12/19 | 677 | 687 | 676 | 684 | 542,100 |
2019/12/18 | 679 | 685 | 669 | 677 | 841,600 |
2019/12/17 | 687 | 687 | 671 | 674 | 948,400 |
2019/12/16 | 683 | 692 | 679 | 682 | 901,300 |
2019/12/13 | 679 | 683 | 665 | 677 | 1,197,100 |
2019/12/12 | 706 | 706 | 676 | 677 | 1,845,700 |
2019/12/11 | 719 | 720 | 707 | 708 | 722,500 |
2019/12/10 | 714 | 720 | 711 | 717 | 664,400 |
2019/12/09 | 709 | 720 | 706 | 714 | 971,200 |
2019/12/06 | 704 | 713 | 702 | 708 | 835,100 |
2019/12/05 | 716 | 716 | 699 | 709 | 983,100 |
2019/12/04 | 703 | 715 | 701 | 712 | 835,400 |
2019/12/03 | 696 | 717 | 688 | 711 | 1,504,800 |
2019/12/02 | 700 | 709 | 692 | 704 | 1,937,300 |
2019/11/29 | 688 | 696 | 682 | 694 | 1,436,100 |
2019/11/28 | 670 | 686 | 668 | 683 | 1,372,100 |
2019/11/27 | 680 | 685 | 671 | 673 | 952,300 |
2019/11/26 | 678 | 680 | 671 | 679 | 869,100 |
2019/11/25 | 682 | 683 | 676 | 680 | 836,100 |
2019/11/22 | 657 | 672 | 644 | 670 | 1,469,800 |
2019/11/21 | 661 | 669 | 646 | 655 | 1,210,300 |
2019/11/20 | 674 | 675 | 659 | 666 | 1,278,200 |
2019/11/19 | 689 | 690 | 669 | 680 | 1,556,500 |
2019/11/18 | 670 | 690 | 670 | 687 | 1,847,300 |
2019/11/15 | 660 | 675 | 655 | 665 | 923,000 |
2019/11/14 | 683 | 687 | 661 | 666 | 1,684,000 |
2019/11/13 | 675 | 681 | 668 | 681 | 1,315,800 |
2019/11/12 | 667 | 680 | 665 | 678 | 1,634,900 |
2019/11/11 | 657 | 670 | 650 | 667 | 1,291,000 |
2019/11/08 | 660 | 667 | 641 | 650 | 1,743,000 |
2019/11/07 | 625 | 655 | 622 | 655 | 2,063,800 |
2019/11/06 | 636 | 636 | 619 | 620 | 1,103,100 |
2019/11/05 | 636 | 641 | 626 | 629 | 1,253,900 |
2019/11/01 | 618 | 630 | 615 | 626 | 1,211,000 |
2019/10/31 | 643 | 644 | 620 | 621 | 1,991,300 |
2019/10/30 | 645 | 649 | 638 | 644 | 1,390,700 |
2019/10/29 | 644 | 651 | 638 | 642 | 1,182,900 |
2019/10/28 | 664 | 664 | 641 | 643 | 1,962,200 |
2019/10/25 | 660 | 667 | 655 | 659 | 1,030,500 |
2019/10/24 | 671 | 680 | 655 | 660 | 2,072,800 |
2019/10/23 | 652 | 681 | 645 | 679 | 2,774,600 |
2019/10/21 | 635 | 657 | 632 | 640 | 2,463,000 |
2019/10/18 | 686 | 693 | 641 | 644 | 5,170,800 |
2019/10/17 | 703 | 714 | 686 | 687 | 4,191,200 |
2019/10/16 | 790 | 794 | 706 | 710 | 7,389,200 |
2019/10/15 | 755 | 787 | 741 | 781 | 3,647,100 |
2019/10/11 | 743 | 757 | 730 | 755 | 1,661,100 |
2019/10/10 | 758 | 758 | 732 | 739 | 1,309,300 |
2019/10/09 | 728 | 760 | 726 | 757 | 2,099,200 |
2019/10/08 | 708 | 737 | 706 | 734 | 1,784,400 |
2019/10/07 | 708 | 712 | 692 | 711 | 998,200 |
2019/10/04 | 705 | 709 | 696 | 704 | 741,100 |
2019/10/03 | 688 | 705 | 683 | 701 | 1,376,400 |
2019/10/02 | 681 | 720 | 678 | 698 | 2,144,300 |
2019/10/01 | 701 | 703 | 685 | 686 | 1,521,600 |
2019/09/30 | 710 | 710 | 693 | 700 | 1,037,700 |
2019/09/27 | 700 | 710 | 697 | 707 | 1,021,100 |
2019/09/26 | 714 | 720 | 701 | 704 | 1,189,500 |
2019/09/25 | 721 | 727 | 711 | 711 | 777,900 |
2019/09/24 | 712 | 728 | 708 | 721 | 1,249,100 |
2019/09/20 | 702 | 711 | 692 | 706 | 1,494,400 |
2019/09/19 | 706 | 722 | 700 | 706 | 1,307,100 |
2019/09/18 | 716 | 718 | 705 | 711 | 1,103,600 |
2019/09/17 | 705 | 726 | 702 | 716 | 1,041,300 |
2019/09/13 | 730 | 733 | 708 | 712 | 1,648,000 |
2019/09/12 | 743 | 746 | 729 | 729 | 886,300 |
2019/09/11 | 727 | 751 | 717 | 734 | 1,803,000 |
2019/09/10 | 767 | 773 | 725 | 731 | 2,457,800 |
2019/09/09 | 746 | 765 | 744 | 763 | 1,288,100 |
2019/09/06 | 759 | 765 | 740 | 746 | 1,999,900 |
2019/09/05 | 721 | 752 | 720 | 746 | 2,447,900 |
2019/09/04 | 693 | 720 | 691 | 716 | 1,248,600 |
2019/09/03 | 727 | 727 | 698 | 702 | 1,589,900 |
2019/09/02 | 720 | 730 | 713 | 721 | 1,023,000 |
2019/08/30 | 734 | 742 | 722 | 730 | 1,473,100 |
2019/08/29 | 713 | 737 | 707 | 734 | 1,590,700 |
2019/08/28 | 750 | 753 | 698 | 707 | 2,498,900 |
2019/08/27 | 693 | 741 | 693 | 735 | 2,628,800 |
2019/08/26 | 693 | 712 | 680 | 683 | 1,886,000 |
2019/08/23 | 720 | 728 | 695 | 708 | 2,572,300 |
2019/08/22 | 745 | 752 | 718 | 729 | 2,241,500 |
2019/08/21 | 759 | 765 | 733 | 740 | 2,637,200 |
2019/08/20 | 761 | 775 | 753 | 764 | 1,462,900 |
2019/08/19 | 775 | 776 | 752 | 759 | 1,567,600 |
2019/08/16 | 768 | 783 | 757 | 765 | 1,986,200 |
2019/08/15 | 740 | 768 | 736 | 765 | 1,720,500 |
2019/08/14 | 763 | 772 | 751 | 759 | 1,570,800 |
2019/08/13 | 731 | 753 | 718 | 748 | 2,090,400 |
2019/08/09 | 752 | 767 | 733 | 740 | 2,273,800 |
2019/08/08 | 725 | 754 | 722 | 747 | 2,757,800 |
2019/08/07 | 699 | 727 | 691 | 726 | 2,570,300 |
2019/08/06 | 665 | 696 | 658 | 693 | 1,563,500 |
2019/08/05 | 700 | 710 | 670 | 694 | 1,580,100 |
2019/08/02 | 692 | 709 | 691 | 705 | 1,155,100 |
2019/08/01 | 706 | 712 | 688 | 711 | 1,919,200 |
2019/07/31 | 715 | 723 | 703 | 710 | 2,064,200 |
2019/07/30 | 695 | 717 | 688 | 713 | 3,100,100 |
2019/07/29 | 684 | 688 | 669 | 687 | 1,104,100 |
2019/07/26 | 663 | 683 | 656 | 678 | 1,121,700 |
2019/07/25 | 681 | 687 | 661 | 669 | 1,885,700 |
2019/07/24 | 695 | 695 | 670 | 690 | 1,969,500 |
2019/07/23 | 702 | 712 | 693 | 695 | 2,233,900 |
2019/07/22 | 692 | 709 | 682 | 693 | 3,271,300 |
2019/07/19 | 676 | 690 | 670 | 685 | 2,893,400 |
2019/07/18 | 668 | 697 | 653 | 656 | 4,402,600 |
2019/07/17 | 609 | 667 | 603 | 666 | 5,038,400 |
2019/07/16 | 610 | 650 | 597 | 614 | 6,883,400 |
2019/07/12 | 620 | 624 | 593 | 602 | 2,162,100 |
2019/07/11 | 613 | 620 | 603 | 619 | 1,656,700 |
2019/07/10 | 595 | 612 | 588 | 611 | 2,309,500 |
2019/07/09 | 596 | 596 | 580 | 589 | 789,400 |
2019/07/08 | 597 | 604 | 582 | 586 | 1,330,500 |
2019/07/05 | 575 | 595 | 575 | 591 | 1,526,800 |
2019/07/04 | 563 | 573 | 561 | 570 | 752,300 |
2019/07/03 | 571 | 576 | 555 | 556 | 921,700 |
2019/07/02 | 569 | 569 | 556 | 566 | 656,200 |
2019/07/01 | 570 | 577 | 564 | 569 | 745,100 |
2019/06/28 | 562 | 568 | 554 | 560 | 820,800 |
2019/06/27 | 551 | 563 | 544 | 562 | 809,100 |
2019/06/26 | 549 | 561 | 543 | 551 | 593,600 |
2019/06/25 | 559 | 567 | 548 | 551 | 750,500 |
2019/06/24 | 577 | 577 | 553 | 560 | 870,100 |
2019/06/21 | 580 | 587 | 573 | 573 | 895,100 |
2019/06/20 | 560 | 579 | 553 | 575 | 871,200 |
2019/06/19 | 571 | 571 | 549 | 559 | 1,226,300 |
2019/06/18 | 575 | 575 | 548 | 551 | 1,344,900 |
2019/06/17 | 578 | 580 | 568 | 574 | 636,500 |
2019/06/14 | 566 | 576 | 556 | 571 | 1,306,600 |
2019/06/13 | 582 | 584 | 558 | 565 | 1,752,200 |
2019/06/12 | 605 | 607 | 580 | 587 | 1,357,900 |
2019/06/11 | 609 | 615 | 604 | 607 | 1,155,900 |
2019/06/10 | 617 | 624 | 603 | 608 | 1,939,700 |
2019/06/07 | 590 | 612 | 583 | 611 | 2,103,900 |
2019/06/06 | 599 | 606 | 581 | 589 | 1,750,800 |
2019/06/05 | 610 | 630 | 591 | 596 | 4,006,300 |
2019/06/04 | 604 | 606 | 581 | 599 | 3,003,400 |
2019/06/03 | 579 | 605 | 579 | 601 | 4,698,400 |
2019/05/31 | 581 | 601 | 567 | 570 | 4,560,900 |
2019/05/30 | 553 | 592 | 547 | 591 | 3,811,900 |
2019/05/29 | 554 | 576 | 540 | 551 | 3,220,700 |
2019/05/28 | 593 | 607 | 551 | 573 | 8,580,700 |
2019/05/27 | 537 | 563 | 530 | 563 | 4,690,100 |
2019/05/24 | 474 | 485 | 467 | 483 | 504,400 |
2019/05/23 | 496 | 499 | 474 | 486 | 815,500 |
2019/05/22 | 497 | 503 | 492 | 497 | 510,100 |
2019/05/21 | 485 | 497 | 479 | 495 | 563,500 |
2019/05/20 | 513 | 517 | 489 | 491 | 928,500 |
2019/05/17 | 495 | 509 | 494 | 506 | 691,600 |
2019/05/16 | 495 | 499 | 484 | 486 | 763,800 |
2019/05/15 | 471 | 490 | 469 | 488 | 784,300 |
2019/05/14 | 466 | 483 | 462 | 476 | 1,693,300 |
2019/05/13 | 511 | 521 | 494 | 498 | 1,496,600 |
2019/05/10 | 510 | 532 | 508 | 516 | 1,312,300 |
2019/05/09 | 521 | 522 | 506 | 512 | 941,900 |
2019/05/08 | 527 | 529 | 516 | 522 | 802,900 |
2019/05/07 | 520 | 535 | 513 | 534 | 978,400 |
2019/04/26 | 525 | 531 | 516 | 530 | 872,400 |
2019/04/25 | 540 | 540 | 524 | 533 | 1,279,500 |
2019/04/24 | 534 | 543 | 528 | 541 | 1,222,400 |
2019/04/23 | 535 | 551 | 524 | 526 | 1,611,600 |
2019/04/22 | 564 | 564 | 522 | 525 | 2,282,900 |
2019/04/19 | 595 | 595 | 565 | 574 | 2,864,300 |
2019/04/18 | 607 | 625 | 582 | 595 | 3,619,400 |
2019/04/17 | 563 | 593 | 562 | 592 | 3,446,200 |
2019/04/16 | 514 | 562 | 511 | 556 | 4,232,400 |
2019/04/15 | 517 | 519 | 494 | 514 | 3,649,800 |
2019/04/12 | 485 | 491 | 480 | 491 | 1,560,900 |
2019/04/11 | 485 | 485 | 471 | 480 | 669,800 |
2019/04/10 | 468 | 483 | 468 | 480 | 981,700 |
2019/04/09 | 492 | 492 | 474 | 478 | 969,000 |
2019/04/08 | 492 | 495 | 483 | 489 | 909,500 |
2019/04/05 | 481 | 484 | 472 | 479 | 574,400 |
2019/04/04 | 483 | 486 | 470 | 474 | 750,300 |
2019/04/03 | 468 | 483 | 460 | 483 | 1,091,400 |
2019/04/02 | 490 | 490 | 460 | 462 | 1,531,100 |
2019/04/01 | 473 | 492 | 471 | 490 | 2,181,200 |
2019/03/29 | 465 | 480 | 460 | 465 | 2,098,200 |
2019/03/28 | 452 | 453 | 437 | 450 | 891,300 |
2019/03/27 | 435 | 453 | 434 | 449 | 942,100 |
2019/03/26 | 420 | 432 | 416 | 429 | 674,700 |
2019/03/25 | 412 | 424 | 407 | 418 | 747,500 |
2019/03/22 | 436 | 440 | 421 | 426 | 518,900 |
2019/03/20 | 437 | 441 | 427 | 429 | 429,400 |
2019/03/19 | 439 | 440 | 423 | 434 | 584,000 |
2019/03/18 | 450 | 455 | 440 | 442 | 646,800 |
2019/03/15 | 430 | 447 | 427 | 443 | 1,028,900 |
2019/03/14 | 419 | 429 | 416 | 426 | 892,200 |
2019/03/13 | 414 | 416 | 400 | 410 | 845,000 |
2019/03/12 | 430 | 430 | 417 | 417 | 575,800 |
2019/03/11 | 425 | 430 | 414 | 423 | 622,200 |
2019/03/08 | 420 | 425 | 408 | 420 | 908,000 |
2019/03/07 | 433 | 439 | 428 | 432 | 582,500 |
2019/03/06 | 441 | 443 | 426 | 438 | 727,200 |
2019/03/05 | 453 | 453 | 435 | 446 | 773,300 |
2019/03/04 | 466 | 468 | 456 | 458 | 532,400 |
2019/03/01 | 440 | 456 | 437 | 453 | 947,000 |
2019/02/28 | 451 | 455 | 436 | 442 | 1,145,000 |
2019/02/27 | 470 | 471 | 456 | 459 | 819,900 |
2019/02/26 | 470 | 484 | 469 | 473 | 1,180,100 |
2019/02/25 | 490 | 504 | 470 | 484 | 3,012,500 |
2019/02/22 | 449 | 487 | 446 | 485 | 2,429,200 |
2019/02/21 | 450 | 452 | 443 | 447 | 833,700 |
2019/02/20 | 442 | 445 | 433 | 442 | 725,700 |
2019/02/19 | 427 | 437 | 422 | 437 | 784,300 |
2019/02/18 | 420 | 430 | 419 | 424 | 792,100 |
2019/02/15 | 417 | 420 | 405 | 410 | 530,500 |
2019/02/14 | 427 | 429 | 419 | 420 | 377,900 |
2019/02/13 | 412 | 425 | 409 | 423 | 570,300 |
2019/02/12 | 408 | 416 | 406 | 409 | 563,400 |
2019/02/08 | 400 | 409 | 394 | 403 | 864,400 |
2019/02/07 | 421 | 425 | 405 | 407 | 760,500 |
2019/02/06 | 436 | 436 | 422 | 422 | 479,400 |
2019/02/05 | 437 | 441 | 425 | 428 | 763,800 |
2019/02/04 | 429 | 435 | 425 | 435 | 661,500 |
2019/02/01 | 432 | 436 | 412 | 421 | 835,200 |
2019/01/31 | 403 | 430 | 403 | 426 | 1,528,900 |
2019/01/30 | 410 | 410 | 400 | 400 | 918,500 |
2019/01/29 | 414 | 415 | 401 | 410 | 614,100 |
2019/01/28 | 414 | 417 | 410 | 410 | 420,100 |
2019/01/25 | 418 | 421 | 411 | 412 | 936,200 |
2019/01/24 | 422 | 424 | 415 | 419 | 760,900 |
2019/01/23 | 412 | 425 | 410 | 420 | 1,163,600 |
2019/01/22 | 435 | 435 | 412 | 418 | 1,399,600 |
2019/01/21 | 480 | 481 | 436 | 437 | 2,034,100 |
2019/01/18 | 467 | 479 | 454 | 468 | 1,916,300 |
2019/01/17 | 484 | 498 | 457 | 473 | 5,223,200 |
2019/01/16 | 405 | 463 | 405 | 458 | 4,719,300 |
2019/01/15 | 352 | 407 | 341 | 398 | 3,548,800 |
2019/01/11 | 382 | 408 | 381 | 391 | 2,413,800 |
2019/01/10 | 373 | 384 | 371 | 376 | 913,300 |
2019/01/09 | 387 | 394 | 375 | 375 | 1,077,400 |
2019/01/08 | 386 | 388 | 376 | 385 | 1,305,600 |
2019/01/07 | 388 | 389 | 373 | 385 | 1,491,600 |
2019/01/04 | 360 | 363 | 347 | 362 | 1,202,400 |