[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 
2017-12-121150.001160.001136.001151.00570100652101600
2017-12-111170.001174.001138.001160.00629700726685400
2017-12-081131.001161.001129.001150.00518300593952500
2017-12-071150.001198.001117.001132.0011115001270730300
2017-12-061195.001226.001113.001116.0020896002421144100
2017-12-051120.001218.001101.001217.0023713002774582700
2017-12-041098.001132.001092.001105.00537100598230500
2017-12-011134.001136.001089.001099.00532200589238100
2017-11-301121.001130.001060.001095.00721200785267200
2017-11-291148.001176.001104.001119.009124001033688400
2017-11-281188.001200.001120.001162.0010424001212873800
2017-11-271150.001220.001145.001204.0016865001987781000
2017-11-241135.001174.001095.001128.0018068002050547800
2017-11-221250.001258.001053.001080.0037736004261987100
2017-11-21990.001110.00990.001110.0036423003939939300
2017-11-20926.00979.00913.00960.00912800871336400
2017-11-17931.00939.00909.00911.00349000320165800
2017-11-16900.00943.00895.00930.00551600511232600
2017-11-15917.00920.00900.00902.00399100361650500
2017-11-14926.00945.00904.00905.00473800433700700
2017-11-13903.00959.00903.00935.00617500578772000
2017-11-10893.00930.00880.00912.00558100507673900
2017-11-09920.00935.00896.00897.00823000749733200
2017-11-08909.00930.00907.00921.00498100458735300
2017-11-07932.00943.00906.00911.00687200632088200
2017-11-06910.00967.00905.00939.0012048001134567600
2017-11-02960.00965.00885.00895.0014795001362559400
2017-11-01985.001030.00965.00975.0016085001590063200
2017-10-311001.001065.00946.001005.0033920003431253500
2017-10-301830.001890.001781.001886.0012346002279212300
2017-10-271769.001843.001722.001768.0010083001785757200
2017-10-261800.001894.001711.001804.0021750003914107900
2017-10-251660.001950.001655.001898.0040880007325221200
2017-10-241315.001580.001310.001569.0031754004663467400
2017-10-231330.001330.001284.001300.0014524001892604400
2017-10-201183.001194.001172.001182.00237200280562000
2017-10-191210.001237.001199.001203.00321900389843400
2017-10-181191.001210.001175.001208.00416300498341100
2017-10-171242.001242.001170.001175.008614001023570000
2017-10-161300.001321.001221.001242.0013024001644494400
2017-10-131349.001375.001322.001347.00528000711187700
2017-10-121306.001368.001303.001343.00569200762710100
2017-10-111310.001318.001265.001294.00260900336544300
2017-10-101213.001310.001213.001300.00513700660082100
2017-10-061261.001261.001203.001239.00276100339830900
2017-10-051242.001287.001235.001251.00248100311091000
2017-10-041226.001253.001224.001243.00242000299449900
2017-10-031200.001307.001200.001255.009274001167503000
2017-10-021208.001210.001172.001181.00237600282502000
2017-09-291128.001216.001113.001191.00550600647635600
2017-09-281130.001130.001112.001124.00119100133711900
2017-09-271105.001134.001098.001131.00125200140918300
2017-09-261106.001112.001091.001112.00116100128119200
2017-09-251086.001129.001086.001099.00156100173347300
2017-09-221099.001110.001075.001089.00204500222358100
2017-09-211139.001139.001102.001113.00139400155350700
2017-09-201150.001175.001109.001118.00229700260997900
2017-09-191101.001157.001101.001150.00315300358525200
2017-09-151091.001112.001088.001097.00141800155488600
2017-09-141123.001125.001084.001097.00230800253623400
2017-09-131147.001147.001115.001125.00150800170083900
2017-09-121140.001177.001126.001139.00208500238344400
2017-09-111140.001180.001131.001136.00339900389834100
2017-09-081076.001141.001050.001114.00517600572573400
2017-09-071039.001087.001039.001053.00291100308860100
2017-09-061010.001046.001003.001039.00204200209065400
2017-09-051078.001089.001007.001033.00345500359416600
2017-09-041126.001129.001030.001073.00434800468661000
2017-09-011152.001170.001111.001138.00379100429101900
2017-08-311089.001180.001071.001165.00586200669435700
2017-08-301091.001091.001068.001080.00105900113923600
2017-08-291095.001099.001072.001085.008480091975000
2017-08-281075.001109.001066.001105.00224400245981400
2017-08-251075.001082.001061.001070.00103800110730200
2017-08-241122.001122.001063.001082.00239000258987600
2017-08-231069.001112.001065.001106.00331500363117300
2017-08-221029.001073.001029.001053.00110100116292300
2017-08-211040.001067.001024.001049.00230200240175900
2017-08-181055.001085.001052.001063.00208700222213300
2017-08-171110.001111.001062.001068.00423000456686100
2017-08-161095.001125.001084.001114.00170700189039500
2017-08-151133.001134.001075.001090.00391900427548300
2017-08-141095.001139.001090.001120.00265300297502600
2017-08-101140.001167.001085.001120.00418200469221800
2017-08-091105.001120.001075.001110.00249500274243600
2017-08-081071.001096.001052.001090.00495400532302300
2017-08-071101.001128.001070.001070.00512000556860700
2017-08-041085.001148.001084.001117.00296800331684800
2017-08-031144.001154.001077.001100.00307500338917800
2017-08-021110.001188.001107.001136.00313000358230300
2017-08-011173.001180.001090.001134.00453700514767600
2017-07-311242.001242.001126.001170.00674000785912000
2017-07-281179.001256.001160.001249.00672900817345900
2017-07-271230.001241.001166.001189.00527100632251800
2017-07-261324.001324.001230.001254.00692900883645700
2017-07-251240.001325.001223.001282.0014301001819457800
2017-07-241148.001370.001120.001280.0040021005074701700
2017-07-211109.001141.001066.001125.00768500853997200
2017-07-201055.001122.00999.001099.0014882001569682000
2017-07-191170.001217.001063.001077.0038213004343386300
2017-07-181050.001050.001018.001050.0012922001352042700
2017-07-14863.00900.00853.00900.00635300559913900
2017-07-13861.00865.00846.00853.0010970093735000
2017-07-12867.00877.00847.00856.00190700164736300
2017-07-11869.00870.00852.00864.00186900161516300
2017-07-10860.00870.00845.00859.00329500282754700
2017-07-07808.00840.00803.00839.00268200222716700
2017-07-06800.00815.00794.00808.0012210098670400
2017-07-05789.00809.00789.00800.00180400144530300
2017-07-04807.00812.00787.00789.00259600207555300
2017-07-03813.00817.00803.00807.00140800113782500
2017-06-30816.00821.00808.00813.00164000133366700
2017-06-29827.00835.00822.00822.00156400129083600
2017-06-28840.00864.00826.00827.00182600153821300
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

   ※ 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。 

Twitter