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 |
|---|---|---|---|---|---|
| 2022/12/30 | 285 | 286 | 279 | 279 | 505,500 |
| 2022/12/29 | 279 | 285 | 276 | 281 | 536,100 |
| 2022/12/28 | 273 | 282 | 271 | 282 | 599,700 |
| 2022/12/27 | 267 | 278 | 267 | 273 | 825,200 |
| 2022/12/26 | 270 | 273 | 265 | 265 | 477,200 |
| 2022/12/23 | 270 | 274 | 266 | 271 | 407,500 |
| 2022/12/22 | 272 | 275 | 268 | 272 | 385,700 |
| 2022/12/21 | 267 | 274 | 265 | 273 | 686,500 |
| 2022/12/20 | 280 | 281 | 264 | 267 | 1,574,500 |
| 2022/12/19 | 291 | 292 | 281 | 281 | 1,137,400 |
| 2022/12/16 | 294 | 296 | 291 | 294 | 1,036,700 |
| 2022/12/15 | 303 | 303 | 296 | 298 | 917,900 |
| 2022/12/14 | 303 | 309 | 301 | 302 | 1,030,200 |
| 2022/12/13 | 295 | 304 | 295 | 299 | 692,800 |
| 2022/12/12 | 295 | 299 | 292 | 295 | 338,400 |
| 2022/12/09 | 297 | 299 | 295 | 299 | 363,900 |
| 2022/12/08 | 296 | 301 | 296 | 296 | 512,600 |
| 2022/12/07 | 290 | 300 | 288 | 299 | 623,900 |
| 2022/12/06 | 295 | 295 | 290 | 292 | 858,200 |
| 2022/12/05 | 300 | 301 | 294 | 298 | 663,600 |
| 2022/12/02 | 300 | 303 | 297 | 303 | 714,000 |
| 2022/12/01 | 305 | 309 | 299 | 300 | 1,028,000 |
| 2022/11/30 | 298 | 305 | 298 | 302 | 704,700 |
| 2022/11/29 | 300 | 302 | 296 | 301 | 674,000 |
| 2022/11/28 | 302 | 305 | 295 | 302 | 870,400 |
| 2022/11/25 | 301 | 305 | 300 | 300 | 442,900 |
| 2022/11/24 | 303 | 310 | 300 | 300 | 1,090,500 |
| 2022/11/22 | 300 | 301 | 294 | 300 | 1,371,200 |
| 2022/11/21 | 303 | 304 | 297 | 303 | 670,700 |
| 2022/11/18 | 301 | 304 | 297 | 300 | 811,800 |
| 2022/11/17 | 308 | 315 | 299 | 300 | 1,888,500 |
| 2022/11/16 | 294 | 307 | 292 | 307 | 1,798,600 |
| 2022/11/15 | 289 | 296 | 289 | 295 | 923,400 |
| 2022/11/14 | 282 | 291 | 277 | 288 | 1,559,000 |
| 2022/11/11 | 285 | 288 | 277 | 278 | 718,300 |
| 2022/11/10 | 283 | 283 | 276 | 277 | 498,300 |
| 2022/11/09 | 284 | 288 | 281 | 281 | 840,400 |
| 2022/11/08 | 278 | 287 | 278 | 285 | 763,100 |
| 2022/11/07 | 279 | 281 | 275 | 279 | 385,300 |
| 2022/11/04 | 272 | 277 | 270 | 275 | 574,700 |
| 2022/11/02 | 288 | 288 | 275 | 276 | 1,298,300 |
| 2022/11/01 | 288 | 292 | 282 | 292 | 982,800 |
| 2022/10/31 | 294 | 295 | 287 | 289 | 708,200 |
| 2022/10/28 | 282 | 290 | 280 | 289 | 1,218,700 |
| 2022/10/27 | 289 | 292 | 284 | 287 | 1,245,100 |
| 2022/10/26 | 277 | 289 | 276 | 287 | 1,375,300 |
| 2022/10/25 | 272 | 279 | 272 | 274 | 1,076,300 |
| 2022/10/24 | 275 | 275 | 267 | 270 | 1,378,400 |
| 2022/10/21 | 270 | 278 | 265 | 275 | 2,241,200 |
| 2022/10/20 | 270 | 279 | 268 | 272 | 2,523,800 |
| 2022/10/19 | 292 | 299 | 276 | 277 | 2,847,000 |
| 2022/10/18 | 297 | 302 | 287 | 294 | 3,846,900 |
| 2022/10/17 | 263 | 311 | 263 | 298 | 18,014,600 |
| 2022/10/14 | 246 | 250 | 245 | 248 | 1,177,500 |
| 2022/10/13 | 254 | 254 | 244 | 245 | 961,300 |
| 2022/10/12 | 250 | 258 | 249 | 256 | 993,900 |
| 2022/10/11 | 245 | 251 | 243 | 248 | 984,200 |
| 2022/10/07 | 252 | 256 | 250 | 252 | 697,900 |
| 2022/10/06 | 260 | 263 | 254 | 254 | 963,700 |
| 2022/10/05 | 259 | 263 | 252 | 261 | 1,087,800 |
| 2022/10/04 | 260 | 266 | 254 | 254 | 1,095,800 |
| 2022/10/03 | 256 | 259 | 251 | 257 | 667,700 |
| 2022/09/30 | 261 | 264 | 256 | 257 | 1,100,200 |
| 2022/09/29 | 262 | 270 | 260 | 265 | 1,835,800 |
| 2022/09/28 | 260 | 263 | 252 | 258 | 1,226,900 |
| 2022/09/27 | 249 | 263 | 249 | 261 | 1,609,300 |
| 2022/09/26 | 243 | 252 | 242 | 246 | 1,058,800 |
| 2022/09/22 | 240 | 250 | 238 | 247 | 699,000 |
| 2022/09/21 | 247 | 248 | 241 | 245 | 925,700 |
| 2022/09/20 | 248 | 254 | 243 | 253 | 860,300 |
| 2022/09/16 | 248 | 250 | 241 | 247 | 873,100 |
| 2022/09/15 | 254 | 254 | 247 | 251 | 935,500 |
| 2022/09/14 | 244 | 254 | 244 | 247 | 1,192,500 |
| 2022/09/13 | 265 | 269 | 252 | 257 | 2,340,400 |
| 2022/09/12 | 251 | 261 | 250 | 260 | 1,555,900 |
| 2022/09/09 | 238 | 249 | 238 | 247 | 1,303,800 |
| 2022/09/08 | 235 | 243 | 235 | 238 | 1,348,500 |
| 2022/09/07 | 230 | 231 | 225 | 229 | 525,700 |
| 2022/09/06 | 233 | 240 | 230 | 233 | 1,062,300 |
| 2022/09/05 | 232 | 237 | 226 | 235 | 578,100 |
| 2022/09/02 | 236 | 238 | 228 | 232 | 608,200 |
| 2022/09/01 | 236 | 238 | 233 | 234 | 763,600 |
| 2022/08/31 | 232 | 240 | 229 | 239 | 1,010,100 |
| 2022/08/30 | 227 | 234 | 226 | 229 | 1,029,600 |
| 2022/08/29 | 224 | 226 | 221 | 224 | 702,700 |
| 2022/08/26 | 229 | 231 | 225 | 230 | 695,200 |
| 2022/08/25 | 227 | 230 | 224 | 225 | 503,300 |
| 2022/08/24 | 227 | 235 | 224 | 227 | 1,061,600 |
| 2022/08/23 | 224 | 228 | 224 | 226 | 652,200 |
| 2022/08/22 | 220 | 227 | 218 | 226 | 582,300 |
| 2022/08/19 | 225 | 227 | 222 | 223 | 663,400 |
| 2022/08/18 | 220 | 225 | 218 | 223 | 586,900 |
| 2022/08/17 | 218 | 223 | 218 | 223 | 792,000 |
| 2022/08/16 | 210 | 220 | 210 | 218 | 1,316,600 |
| 2022/08/15 | 210 | 211 | 207 | 210 | 481,300 |
| 2022/08/12 | 209 | 212 | 208 | 208 | 554,400 |
| 2022/08/10 | 212 | 212 | 207 | 207 | 833,300 |
| 2022/08/09 | 215 | 217 | 213 | 216 | 355,500 |
| 2022/08/08 | 218 | 218 | 213 | 214 | 822,500 |
| 2022/08/05 | 224 | 225 | 219 | 219 | 710,800 |
| 2022/08/04 | 222 | 226 | 221 | 224 | 642,400 |
| 2022/08/03 | 219 | 222 | 216 | 221 | 710,300 |
| 2022/08/02 | 222 | 224 | 217 | 218 | 716,900 |
| 2022/08/01 | 222 | 224 | 215 | 223 | 966,700 |
| 2022/07/29 | 227 | 228 | 220 | 220 | 1,176,800 |
| 2022/07/28 | 235 | 236 | 223 | 227 | 1,882,700 |
| 2022/07/27 | 231 | 234 | 227 | 233 | 1,061,100 |
| 2022/07/26 | 232 | 234 | 229 | 231 | 1,336,000 |
| 2022/07/25 | 242 | 247 | 234 | 235 | 1,884,100 |
| 2022/07/22 | 250 | 253 | 239 | 239 | 3,042,500 |
| 2022/07/21 | 261 | 262 | 248 | 251 | 4,322,900 |
| 2022/07/20 | 236 | 264 | 231 | 261 | 11,955,300 |
| 2022/07/19 | 215 | 236 | 213 | 230 | 11,127,300 |
| 2022/07/15 | 202 | 203 | 196 | 200 | 888,500 |
| 2022/07/14 | 205 | 207 | 202 | 205 | 384,600 |
| 2022/07/13 | 203 | 205 | 200 | 203 | 611,100 |
| 2022/07/12 | 212 | 212 | 203 | 204 | 1,030,400 |
| 2022/07/11 | 216 | 220 | 213 | 215 | 1,135,100 |
| 2022/07/08 | 210 | 217 | 207 | 214 | 1,443,700 |
| 2022/07/07 | 209 | 210 | 205 | 208 | 566,800 |
| 2022/07/06 | 206 | 211 | 205 | 207 | 1,085,400 |
| 2022/07/05 | 205 | 207 | 203 | 204 | 519,700 |
| 2022/07/04 | 205 | 207 | 200 | 202 | 525,100 |
| 2022/07/01 | 204 | 206 | 199 | 201 | 1,061,100 |
| 2022/06/30 | 209 | 213 | 204 | 204 | 950,900 |
| 2022/06/29 | 208 | 209 | 203 | 209 | 822,500 |
| 2022/06/28 | 203 | 208 | 200 | 208 | 911,100 |
| 2022/06/27 | 208 | 209 | 204 | 205 | 896,900 |
| 2022/06/24 | 195 | 207 | 191 | 205 | 1,807,400 |
| 2022/06/23 | 185 | 194 | 185 | 190 | 1,086,200 |
| 2022/06/22 | 194 | 194 | 187 | 188 | 824,800 |
| 2022/06/21 | 195 | 196 | 192 | 193 | 550,800 |
| 2022/06/20 | 195 | 197 | 190 | 193 | 861,100 |
| 2022/06/17 | 187 | 193 | 186 | 190 | 1,149,500 |
| 2022/06/16 | 205 | 205 | 193 | 193 | 1,013,000 |
| 2022/06/15 | 204 | 209 | 198 | 200 | 1,189,400 |
| 2022/06/14 | 198 | 205 | 196 | 202 | 1,835,200 |
| 2022/06/13 | 220 | 220 | 204 | 205 | 2,510,300 |
| 2022/06/10 | 210 | 223 | 209 | 221 | 2,992,700 |
| 2022/06/09 | 212 | 215 | 208 | 209 | 1,609,900 |
| 2022/06/08 | 210 | 217 | 210 | 213 | 1,297,300 |
| 2022/06/07 | 208 | 216 | 203 | 210 | 2,079,100 |
| 2022/06/06 | 200 | 211 | 197 | 209 | 1,953,900 |
| 2022/06/03 | 195 | 205 | 195 | 203 | 2,020,800 |
| 2022/06/02 | 194 | 195 | 189 | 194 | 1,642,300 |
| 2022/06/01 | 182 | 197 | 180 | 195 | 3,801,700 |
| 2022/05/31 | 186 | 188 | 178 | 179 | 3,905,500 |
| 2022/05/30 | 185 | 188 | 181 | 185 | 1,973,900 |
| 2022/05/27 | 182 | 184 | 181 | 184 | 867,700 |
| 2022/05/26 | 182 | 185 | 179 | 179 | 1,126,500 |
| 2022/05/25 | 185 | 187 | 182 | 184 | 829,300 |
| 2022/05/24 | 186 | 187 | 181 | 185 | 924,400 |
| 2022/05/23 | 180 | 187 | 179 | 187 | 1,491,200 |
| 2022/05/20 | 175 | 179 | 174 | 179 | 722,700 |
| 2022/05/19 | 172 | 176 | 171 | 175 | 774,100 |
| 2022/05/18 | 177 | 178 | 173 | 176 | 1,321,000 |
| 2022/05/17 | 180 | 183 | 176 | 179 | 948,300 |
| 2022/05/16 | 182 | 185 | 179 | 183 | 976,600 |
| 2022/05/13 | 172 | 182 | 170 | 180 | 948,800 |
| 2022/05/12 | 180 | 181 | 172 | 172 | 1,204,800 |
| 2022/05/11 | 178 | 185 | 178 | 185 | 1,075,900 |
| 2022/05/10 | 167 | 179 | 167 | 179 | 1,143,900 |
| 2022/05/09 | 169 | 170 | 167 | 168 | 815,500 |
| 2022/05/06 | 176 | 177 | 170 | 170 | 917,300 |
| 2022/05/02 | 173 | 178 | 173 | 176 | 768,600 |
| 2022/04/28 | 174 | 174 | 170 | 172 | 763,600 |
| 2022/04/27 | 169 | 174 | 165 | 174 | 1,462,500 |
| 2022/04/26 | 171 | 180 | 170 | 173 | 2,625,500 |
| 2022/04/25 | 175 | 175 | 166 | 166 | 1,972,800 |
| 2022/04/22 | 182 | 186 | 177 | 178 | 1,591,500 |
| 2022/04/21 | 192 | 193 | 182 | 182 | 2,214,700 |
| 2022/04/20 | 196 | 198 | 192 | 194 | 1,755,100 |
| 2022/04/19 | 205 | 206 | 193 | 194 | 2,036,300 |
| 2022/04/18 | 200 | 205 | 199 | 205 | 1,182,600 |
| 2022/04/15 | 192 | 202 | 190 | 199 | 2,734,600 |
| 2022/04/14 | 228 | 230 | 218 | 219 | 1,546,200 |
| 2022/04/13 | 229 | 232 | 227 | 230 | 832,400 |
| 2022/04/12 | 227 | 236 | 226 | 230 | 1,042,400 |
| 2022/04/11 | 239 | 240 | 229 | 231 | 1,311,000 |
| 2022/04/08 | 236 | 242 | 236 | 241 | 1,164,000 |
| 2022/04/07 | 236 | 240 | 234 | 235 | 1,003,700 |
| 2022/04/06 | 247 | 247 | 238 | 242 | 1,116,200 |
| 2022/04/05 | 240 | 248 | 237 | 246 | 1,583,400 |
| 2022/04/04 | 228 | 239 | 226 | 239 | 910,600 |
| 2022/04/01 | 224 | 226 | 219 | 226 | 579,800 |
| 2022/03/31 | 226 | 229 | 224 | 225 | 627,500 |
| 2022/03/30 | 225 | 229 | 224 | 228 | 703,200 |
| 2022/03/29 | 220 | 225 | 220 | 225 | 693,900 |
| 2022/03/28 | 223 | 224 | 218 | 219 | 747,600 |
| 2022/03/25 | 226 | 228 | 223 | 226 | 968,000 |
| 2022/03/24 | 224 | 229 | 222 | 229 | 496,100 |
| 2022/03/23 | 224 | 229 | 223 | 227 | 766,300 |
| 2022/03/22 | 230 | 231 | 221 | 223 | 842,800 |
| 2022/03/18 | 230 | 232 | 227 | 228 | 1,117,700 |
| 2022/03/17 | 218 | 227 | 213 | 227 | 1,698,600 |
| 2022/03/16 | 215 | 217 | 210 | 210 | 1,234,500 |
| 2022/03/15 | 212 | 215 | 210 | 213 | 716,700 |
| 2022/03/14 | 213 | 215 | 211 | 212 | 688,900 |
| 2022/03/11 | 219 | 219 | 212 | 213 | 802,400 |
| 2022/03/10 | 219 | 223 | 217 | 222 | 867,900 |
| 2022/03/09 | 212 | 218 | 210 | 210 | 1,005,400 |
| 2022/03/08 | 210 | 220 | 209 | 212 | 1,587,800 |
| 2022/03/07 | 221 | 221 | 211 | 217 | 1,210,800 |
| 2022/03/04 | 223 | 224 | 219 | 223 | 975,000 |
| 2022/03/03 | 233 | 235 | 226 | 226 | 784,700 |
| 2022/03/02 | 228 | 231 | 223 | 230 | 889,900 |
| 2022/03/01 | 225 | 236 | 221 | 234 | 1,020,400 |
| 2022/02/28 | 218 | 223 | 215 | 223 | 793,000 |
| 2022/02/25 | 213 | 224 | 210 | 221 | 1,506,800 |
| 2022/02/24 | 216 | 217 | 208 | 212 | 1,600,000 |
| 2022/02/22 | 217 | 221 | 216 | 218 | 782,100 |
| 2022/02/21 | 221 | 221 | 216 | 221 | 807,900 |
| 2022/02/18 | 216 | 225 | 215 | 223 | 1,064,500 |
| 2022/02/17 | 228 | 229 | 219 | 220 | 1,378,400 |
| 2022/02/16 | 232 | 236 | 227 | 230 | 1,073,800 |
| 2022/02/15 | 231 | 237 | 226 | 229 | 1,680,200 |
| 2022/02/14 | 236 | 238 | 230 | 232 | 1,286,900 |
| 2022/02/10 | 233 | 243 | 233 | 242 | 1,434,600 |
| 2022/02/09 | 224 | 231 | 222 | 228 | 899,200 |
| 2022/02/08 | 218 | 226 | 216 | 221 | 1,042,300 |
| 2022/02/07 | 218 | 220 | 213 | 218 | 1,674,900 |
| 2022/02/04 | 225 | 228 | 221 | 225 | 1,297,600 |
| 2022/02/03 | 232 | 234 | 228 | 229 | 880,000 |
| 2022/02/02 | 230 | 237 | 230 | 235 | 1,320,800 |
| 2022/02/01 | 228 | 237 | 227 | 232 | 1,965,600 |
| 2022/01/31 | 220 | 225 | 219 | 221 | 1,556,500 |
| 2022/01/28 | 223 | 226 | 217 | 220 | 1,758,000 |
| 2022/01/27 | 231 | 235 | 221 | 221 | 1,547,800 |
| 2022/01/26 | 233 | 238 | 229 | 235 | 1,872,300 |
| 2022/01/25 | 242 | 246 | 235 | 240 | 1,280,100 |
| 2022/01/24 | 246 | 248 | 241 | 248 | 1,358,900 |
| 2022/01/21 | 253 | 257 | 248 | 254 | 1,377,000 |
| 2022/01/20 | 250 | 263 | 249 | 259 | 1,239,800 |
| 2022/01/19 | 259 | 261 | 250 | 251 | 1,168,700 |
| 2022/01/18 | 270 | 275 | 265 | 265 | 1,462,000 |
| 2022/01/17 | 286 | 288 | 265 | 272 | 2,500,600 |
| 2022/01/14 | 300 | 300 | 288 | 290 | 1,694,800 |
| 2022/01/13 | 308 | 310 | 302 | 304 | 427,300 |
| 2022/01/12 | 306 | 313 | 305 | 307 | 592,300 |
| 2022/01/11 | 311 | 313 | 304 | 305 | 853,800 |
| 2022/01/07 | 316 | 320 | 307 | 313 | 717,800 |
| 2022/01/06 | 316 | 320 | 313 | 318 | 579,600 |
| 2022/01/05 | 328 | 330 | 320 | 321 | 588,400 |
| 2022/01/04 | 336 | 338 | 327 | 327 | 432,200 |