[2930 東証1部] 北の達人コーポレーション 日足 時系列データ

[2930 東証1部] 北の達人コーポレーション (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27823.00863.00820.00846.00396400334642600
2017-06-26819.00824.00814.00818.0011940097772800
2017-06-23818.00826.00812.00815.00133300109151600
2017-06-22840.00840.00820.00820.00338400280007200
2017-06-21834.00847.00831.00845.00169000142183400
2017-06-20842.00848.00834.00834.00148900124849600
2017-06-19830.00853.00830.00841.00123200103731100
2017-06-16835.00846.00829.00830.00143100119552000
2017-06-15832.00842.00830.00830.008310069386300
2017-06-14850.00855.00831.00831.00189000158971700
2017-06-13841.00852.00830.00841.00185600156166300
2017-06-12864.00900.00839.00843.00566800490467100
2017-06-09855.00867.00853.00853.00126600108631100
2017-06-08855.00878.00848.00857.00230100199104800
2017-06-07851.00868.00848.00855.00192400164310200
2017-06-06860.00880.00840.00862.00262000225052000
2017-06-05847.00871.00847.00862.00287500246737400
2017-06-02890.00936.00843.00851.001020500915652000
2017-06-01875.00890.00856.00884.00367400321249200
2017-05-31840.00891.00840.00879.00465500407466600
2017-05-30842.00856.00832.00843.00143000120658900
2017-05-29830.00858.00811.00850.00251700210437500
2017-05-26844.00844.00830.00839.00156000130498700
2017-05-25846.00865.00830.00845.00240300203854300
2017-05-24882.00889.00822.00854.00431100368238500
2017-05-23896.00929.00852.00877.001116800999329400
2017-05-22860.00893.00842.00881.001030300898295900
2017-05-19822.00848.00821.00839.00659300551712600
2017-05-18755.00819.00751.00813.00557500444235500
2017-05-17786.00795.00774.00777.00152100118765600
2017-05-16770.00795.00761.00788.00277700214650600
2017-05-15770.00784.00754.00777.00194800149961500
2017-05-12781.00795.00780.00785.00186700146717200
2017-05-11784.00802.00784.00795.00197400156581000
2017-05-10817.00817.00781.00784.00458700364978000
2017-05-09827.00827.00805.00807.00216100176015900
2017-05-08829.00839.00823.00826.00316800262564400
2017-05-02805.00845.00803.00810.00616400506215800
2017-05-01800.00814.00792.00803.00458300366984100
2017-04-28863.00864.00815.00817.00681600570672400
2017-04-27870.00870.00832.00839.00659400557567400
2017-04-26854.00874.00839.00873.00822500709723400
2017-04-25801.00845.00801.00834.00602400498214700
2017-04-24791.00806.00772.00789.00493100388461800
2017-04-21863.00865.00790.00806.00844000684970000
2017-04-20865.00890.00860.00860.00710000617769300
2017-04-19894.00894.00847.00853.0013457001161700900
2017-04-18819.00894.00819.00879.0026859002307506100
2017-04-17800.00820.00752.00796.0019529001545759400
2017-04-14790.00819.00705.00707.0020900001632125200
2017-04-13665.00769.00665.00769.0024819001821785400
2017-04-12716.00726.00655.00669.00926100633199400
2017-04-11765.00767.00716.00742.00689500513279300
2017-04-10810.00815.00764.00775.00621000486688800
2017-04-07767.00820.00747.00789.0015602001222774200
2017-04-06733.00830.00733.00761.0024385001917974100
2017-04-05789.00795.00732.00747.0019557001488234600
2017-04-04960.00964.00807.00834.0030914002678490300
2017-04-03900.001008.00885.00957.0060839005796815300
2017-03-31837.00883.00777.00870.0059333005005879400
2017-03-30663.00747.00663.00747.0031214002234670000
2017-03-29555.00660.00555.00647.001425700889774300
2017-03-281157.001178.001124.001149.00301500345508200
2017-03-271264.001264.001165.001184.00355100426342200
2017-03-241320.001328.001214.001272.00599000762093700
2017-03-231310.001320.001274.001316.00620100806914600
2017-03-221190.001277.001190.001237.00686900846799100
2017-03-211160.001227.001114.001193.009212001076814800
2017-03-171167.001263.001146.001250.0026089003166304500
2017-03-161088.001107.001040.001107.00690400744848000
2017-03-15918.001030.00912.00957.00765600746030500
2017-03-14944.00950.00871.00919.00580200529369800
2017-03-13821.00954.00808.00931.001094800995960400
2017-03-10820.00833.00801.00806.00221300180508200
2017-03-09792.00816.00762.00795.00255600202145200
2017-03-08833.00844.00773.00784.00502200404109800
2017-03-07758.00860.00730.00818.0013821001123572200
2017-03-06679.00728.00669.00728.00324500229523900
2017-03-03630.00632.00625.00628.001870011731200
2017-03-02630.00641.00622.00630.003630023042300
2017-03-01612.00635.00611.00632.003710023104700
2017-02-28627.00639.00618.00618.007230045577900
2017-02-27603.00623.00603.00620.004670028601300
2017-02-24594.00611.00589.00607.0012060072348700
2017-02-23622.00622.00609.00610.008370051437100
2017-02-22637.00637.00622.00624.005740035986600
2017-02-21649.00649.00632.00637.005880037738200
2017-02-20634.00648.00631.00648.007090045404500
2017-02-17630.00630.00621.00630.002470015499300
2017-02-16635.00640.00615.00627.005510034715100
2017-02-15619.00634.00615.00632.008130050671300
2017-02-14604.00610.00601.00609.006130037164600
2017-02-13574.00600.00573.00596.007650045031400
2017-02-10563.00566.00559.00564.003040017122800
2017-02-09563.00564.00560.00563.001830010288300
2017-02-08565.00570.00563.00563.002220012547200
2017-02-07562.00571.00562.00565.002050011624200
2017-02-06564.00566.00560.00565.00169009526300
2017-02-03561.00565.00560.00561.00103005786000
2017-02-02560.00568.00559.00561.001830010285600
2017-02-01556.00561.00556.00559.002060011513500
2017-01-31564.00565.00558.00563.001870010521600
2017-01-30578.00578.00555.00571.003770021366100
2017-01-27581.00584.00578.00578.002230012934500
2017-01-26587.00596.00580.00581.003510020545200
2017-01-25595.00602.00580.00585.006590039080700
2017-01-24556.00590.00556.00589.007780044601800
2017-01-23540.00555.00539.00551.005450029722500
2017-01-20533.00534.00530.00533.00119006329600
2017-01-19532.00538.00529.00533.001950010403500
2017-01-18533.00537.00525.00534.00175009277700
2017-01-17538.00540.00531.00533.002690014403600
2017-01-16531.00541.00530.00536.008380044763500
2017-01-13515.00519.00509.00511.003340017098300
2017-01-12515.00515.00511.00514.0095004878000
2017-01-11511.00518.00509.00515.001960010078200
2017-01-10514.00515.00505.00513.002200011254500
2017-01-06507.00510.00500.00508.002550012876700
2017-01-05510.00510.00500.00505.00164008295200
2017-01-04503.00509.00497.00507.003060015451100
2016-12-30497.00510.00493.00503.003410017165000
2016-12-29495.00497.00491.00491.002170010700300
2016-12-28483.00494.00483.00491.002240010963400
2016-12-27480.00488.00480.00481.002500012084500
2016-12-26475.00480.00475.00479.002760013182500
2016-12-22474.00476.00471.00474.002510011888200
2016-12-21473.00475.00471.00472.00206009750200
2016-12-20470.00475.00469.00471.00188008863100
2016-12-19469.00471.00468.00471.0083003898000
2016-12-16473.00473.00463.00469.00146006844000
2016-12-15471.00473.00464.00470.003180014906100
2016-12-14474.00474.00466.00470.00140006578000
2016-12-13469.00473.00469.00471.00100004706600
2016-12-12469.00470.00460.00468.00143006676800
2016-12-09463.00465.00460.00463.00141006524700
2016-12-08470.00471.00458.00462.002210010276400
2016-12-07464.00469.00464.00469.0073003403700
2016-12-06470.00470.00460.00464.00125005802700
2016-12-05465.00469.00465.00466.00104004846600
2016-12-02471.00471.00468.00469.0050002349800
2016-12-01473.00474.00466.00468.002260010640600
2016-11-30470.00472.00468.00472.0083003908500
2016-11-29470.00472.00466.00470.00161007551200
2016-11-28467.00470.00463.00470.00116005423300
2016-11-25463.00465.00461.00465.0086003986300
2016-11-24461.00462.00458.00462.0079003637400
2016-11-22458.00461.00456.00459.0071003258500
2016-11-21455.00458.00455.00458.0062002828800
2016-11-18460.00461.00450.00455.00116005291700
2016-11-17455.00460.00455.00460.0068003111900
2016-11-16455.00459.00451.00459.00106004833400
2016-11-15454.00455.00451.00453.0073003306300
2016-11-14453.00454.00452.00452.0071003216700
2016-11-11453.00453.00449.00451.0078003519400
2016-11-10443.00453.00443.00450.00119005331900
2016-11-09447.00454.00431.00436.002330010316000
2016-11-08451.00453.00447.00452.0064002879300
2016-11-07451.00454.00449.00451.0083003743600
2016-11-04445.00452.00441.00451.00182008133100
2016-11-02454.00459.00448.00449.00203009172900
2016-11-01457.00459.00455.00457.0074003382100
2016-10-31460.00464.00458.00459.00185008518800
2016-10-28465.00465.00461.00461.003960018288600
2016-10-27465.00465.00461.00463.0075003474000
2016-10-26465.00465.00460.00463.00139006422000
2016-10-25456.00465.00456.00462.00146006733200
2016-10-24452.00458.00452.00455.0095004318100
2016-10-21452.00458.00452.00456.0081003677800
2016-10-20451.00459.00450.00456.00135006129800
2016-10-19450.00455.00450.00454.00122005516100
2016-10-18451.00455.00445.00452.00136006123400
2016-10-17453.00456.00450.00455.00154006977300
2016-10-14458.00458.00450.00454.0081003675700
2016-10-13450.00457.00445.00457.002610011832300
2016-10-12452.00452.00448.00449.00120005389100
2016-10-11452.00456.00450.00453.00145006561600
2016-10-07460.00462.00453.00455.00116005302000
2016-10-06470.00470.00464.00464.0085003973600
2016-10-05470.00471.00465.00468.0085003978800
2016-10-04467.00470.00463.00469.0073003406400
2016-10-03469.00470.00462.00467.002180010196800
2016-09-30457.00460.00450.00456.0095004322800
2016-09-29467.00468.00461.00463.00192008919400
2016-09-28453.00464.00451.00463.003200014667000
2016-09-27438.00446.00436.00445.002450010789200
2016-09-26433.00439.00431.00438.002470010755400
2016-09-23429.00433.00429.00431.00152006548800
2016-09-21425.00432.00422.00432.00195008322400
2016-09-20425.00428.00423.00425.00193008211400
2016-09-16427.00428.00425.00428.0045001919100
2016-09-15428.00429.00426.00427.0059002518600
2016-09-14427.00429.00425.00428.0091003887000
2016-09-13426.00428.00423.00427.00143006089700
2016-09-12429.00430.00425.00425.00201008580400
2016-09-09434.00434.00429.00429.002740011802800
2016-09-08433.00434.00430.00432.00106004582900
2016-09-07432.00434.00431.00431.00106004579100
2016-09-06433.00435.00431.00432.00194008400400
2016-09-05438.00440.00434.00434.00143006234800
2016-09-02439.00441.00433.00436.00211009210300
2016-09-01438.00447.00436.00444.00220009735400
2016-08-31429.00432.00428.00430.0073003136300
2016-08-30427.00431.00427.00429.0081003473000
2016-08-29433.00433.00424.00427.00157006731800
2016-08-26438.00440.00433.00433.00221009645400
2016-08-25439.00443.00438.00440.0071003120800
2016-08-24444.00445.00439.00440.00214009440600
2016-08-23448.00450.00441.00444.00125005574700
2016-08-22442.00449.00442.00448.00105004675800
2016-08-19444.00444.00441.00442.00125005527100
2016-08-18449.00450.00442.00444.00168007468000
2016-08-17449.00460.00444.00450.00180008128800
2016-08-16450.00452.00444.00449.00147006580800
2016-08-15450.00459.00449.00454.00100004524200
2016-08-12451.00451.00444.00450.00114005101300
2016-08-10448.00451.00445.00449.0081003623400
2016-08-09447.00450.00446.00450.0059002643000
2016-08-08445.00447.00444.00447.0057002537100
2016-08-05447.00450.00445.00445.0058002593600
2016-08-04446.00449.00445.00447.0063002812700
2016-08-03448.00448.00444.00444.00157006998500
2016-08-02449.00450.00448.00448.0053002378000
2016-08-01450.00453.00449.00451.0045002027600
2016-07-29451.00454.00448.00449.00108004862800
2016-07-28455.00459.00445.00452.00160007197600
2016-07-27450.00458.00450.00458.00106004819600
2016-07-26449.00453.00445.00450.00214009599000
2016-07-25459.00459.00450.00451.00128005808100
2016-07-22455.00455.00451.00453.0055002491800
2016-07-21455.00456.00450.00453.002700012218300
2016-07-20455.00457.00448.00452.005280023836800
2016-07-19465.00465.00450.00460.005560025453100
2016-07-15473.00480.00468.00476.002290010865600
2016-07-14470.00472.00460.00468.00133006211100
2016-07-13469.00472.00462.00470.00158007391700
2016-07-12465.00472.00465.00465.00139006498800
2016-07-11470.00478.00455.00465.002930013577900
2016-07-08478.00478.00468.00476.0062002934100
2016-07-07470.00477.00467.00477.003140014735700
2016-07-06473.00476.00464.00470.00110005149300
2016-07-05482.00485.00475.00480.00173008267300
2016-07-04485.00487.00478.00485.0047002274800
2016-07-01478.00489.00478.00486.0089004329400
2016-06-30480.00485.00468.00478.00109005237700
2016-06-29466.00480.00466.00480.0061002891500
2016-06-28457.00469.00453.00466.00108004966900
2016-06-27457.00465.00451.00457.003220014660700
2016-06-24483.00483.00454.00455.003270015097100
2016-06-23481.00484.00478.00483.0034001634800
2016-06-22475.00481.00472.00481.00110005236600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog