[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 
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
2016-06-21474.00477.00473.00477.0026001235000
2016-06-20468.00490.00468.00472.0096004606800
2016-06-17465.00477.00463.00466.0087004069600
2016-06-16480.00480.00456.00462.00214009910600
2016-06-15462.00477.00462.00472.00103004811900
2016-06-14476.00476.00464.00469.002420011355900
2016-06-13485.00488.00475.00478.002460011816100
2016-06-10500.00500.00489.00493.00144007156200
2016-06-09488.00494.00488.00493.0063003092400
2016-06-08491.00494.00485.00493.00115005630800
2016-06-07492.00496.00491.00494.0049002422000
2016-06-06486.00496.00486.00494.00187009212800
2016-06-03491.00497.00486.00494.0069003397400
2016-06-02486.00492.00486.00486.0074003606900
2016-06-01492.00493.00487.00489.00140006857700
2016-05-31487.00502.00487.00492.00180008893600
2016-05-30483.00488.00480.00487.0093004500100
2016-05-27487.00493.00483.00485.0084004088300
2016-05-26498.00498.00486.00489.00172008464100
2016-05-25495.00498.00492.00494.0086004263200
2016-05-24487.00494.00486.00494.00163007983400
2016-05-23475.00490.00475.00489.00168008075500
2016-05-20476.00480.00472.00474.00158007513700
2016-05-19474.00480.00471.00472.00159007539100
2016-05-18482.00485.00467.00471.004170019838200
2016-05-17484.00489.00483.00485.00197009557200
2016-05-16491.00496.00486.00486.00203009964200
2016-05-13496.00496.00490.00491.002440012010100
2016-05-12501.00502.00494.00499.00168008368300
2016-05-11509.00512.00503.00505.0087004410300
2016-05-10508.00509.00500.00508.00101005116600
2016-05-09501.00509.00500.00506.00136006854800
2016-05-06499.00507.00498.00501.00144007210800
2016-05-02507.00507.00490.00500.002830014078300
2016-04-28509.00528.00502.00507.004150021354900
2016-04-27508.00520.00502.00508.006360032324500
2016-04-26520.00520.00504.00510.002930014920700
2016-04-25525.00526.00518.00520.00155008067000
2016-04-22517.00523.00516.00523.002210011486400
2016-04-21519.00527.00510.00516.004250022094800
2016-04-20527.00529.00517.00519.004480023396300
2016-04-19528.00535.00526.00530.003100016439900
2016-04-18536.00538.00522.00527.005410028617400
2016-04-15530.00545.00521.00533.00248100132228000
2016-04-14500.00507.00496.00505.002280011456200
2016-04-13499.00501.00488.00496.00143007080800
2016-04-12485.00503.00485.00491.00119005885600
2016-04-11486.00497.00477.00493.00141006820800
2016-04-08471.00482.00468.00476.00156007397800
2016-04-07472.00497.00471.00485.0098004736800
2016-04-06480.00480.00468.00472.00177008428000
2016-04-05512.00512.00480.00484.002580012885400
2016-04-04489.00503.00488.00503.00131006479600
2016-04-01511.00511.00479.00489.003370016566800
2016-03-31495.00511.00494.00505.002970014914500
2016-03-30484.00494.00483.00493.00188009175100
2016-03-29480.00483.00475.00483.00130006237900
2016-03-28470.00480.00470.00479.002120010056100
2016-03-25471.00473.00463.00470.00105004914500
2016-03-24474.00474.00464.00470.00130006086100
2016-03-23474.00474.00465.00470.00104004881400
2016-03-22474.00474.00464.00472.00210009851200
2016-03-18468.00470.00462.00468.00107004989200
2016-03-17463.00470.00463.00467.00104004857300
2016-03-16469.00472.00465.00466.0071003326700
2016-03-15463.00471.00463.00469.00146006827500
2016-03-14465.00469.00463.00469.00148006885400
2016-03-11464.00464.00458.00464.00111005133100
2016-03-10454.00466.00452.00464.00211009659900
2016-03-09458.00459.00450.00452.002490011273000
2016-03-08472.00473.00463.00465.00169007881500
2016-03-07486.00486.00466.00474.003040014448100
2016-03-04468.00485.00467.00478.003040014418600
2016-03-03462.00475.00460.00470.003690017143300
2016-03-02466.00475.00461.00463.002370011112300
2016-03-01475.00475.00457.00464.00186008660800
2016-02-29480.00483.00476.00477.00165007916700
2016-02-26488.00488.00477.00479.002390011504700
2016-02-25488.00492.00484.00486.005090024816400
2016-02-24505.00512.00502.00511.006650033724700
2016-02-23530.00530.00517.00520.002920015283200
2016-02-22521.00530.00520.00522.002160011326100
2016-02-19517.00524.00517.00523.0081004215600
2016-02-18522.00523.00512.00517.00134006949500
2016-02-17512.00520.00503.00510.00106005422400
2016-02-16504.00520.00504.00510.00115005902700
2016-02-15508.00513.00485.00504.00184009234900
2016-02-12468.00488.00465.00473.004960023563200
2016-02-10531.00535.00501.00503.002830014584900
2016-02-09538.00545.00527.00527.002550013692800
2016-02-08535.00550.00524.00543.002310012440000
2016-02-05531.00538.00520.00538.00186009817400
2016-02-04545.00545.00530.00540.002390012829200
2016-02-03545.00548.00541.00547.002410013138200
2016-02-02552.00555.00549.00554.002600014350300
2016-02-01546.00549.00542.00548.002230012170500
2016-01-29525.00536.00520.00536.001920010096200
2016-01-28517.00531.00517.00524.002210011565900
2016-01-27507.00525.00507.00522.002270011723300
2016-01-26502.00508.00500.00506.003670018478200
2016-01-25499.00512.00499.00511.003190016112800
2016-01-22468.00491.00463.00489.004620022066000
2016-01-21469.00484.00454.00454.005160024273400
2016-01-20498.00498.00469.00469.005690027439000
2016-01-19490.00499.00488.00490.004760023373100
2016-01-18499.00499.00485.00489.007630037581600
2016-01-15539.00544.00498.00507.00193700100608100
2016-01-14589.00599.00574.00579.003410019892800
2016-01-13597.00605.00593.00595.001880011247900
2016-01-12603.00606.00560.00581.008270048951100
2016-01-08614.00615.00603.00606.002180013245700
2016-01-07606.00625.00606.00612.003120019091800
2016-01-06630.00635.00607.00609.004110025537400
2016-01-05615.00631.00615.00628.003620022558900
2016-01-04611.00630.00611.00625.004400027326100
2015-12-30600.00628.00600.00621.0011430070556600
2015-12-29599.00613.00598.00601.00198900120069200
2015-12-28610.00615.00597.00606.006900041865200
2015-12-25592.00604.00591.00604.004480026706100
2015-12-24603.00606.00595.00601.005000029951200
2015-12-22600.00606.00599.00602.002940017677600
2015-12-21601.00610.00599.00600.005100030772100
2015-12-18627.00629.00610.00613.006470040054400
2015-12-17611.00630.00611.00630.005060031467100
2015-12-16602.00609.00596.00600.002110012713600
2015-12-15615.00619.00594.00599.006360038328600
2015-12-14610.00619.00603.00619.003520021503200
2015-12-11621.00634.00620.00623.002320014484300
2015-12-10608.00624.00608.00621.004930030377700
2015-12-09631.00636.00610.00612.0010390064856200
2015-12-08650.00670.00621.00640.00461300298041900
2015-12-07675.00685.00670.00680.004110027860200
2015-12-04641.00669.00634.00662.004210027531300
2015-12-03655.00655.00633.00651.007450048138600
2015-12-02664.00665.00650.00660.006880045131400
2015-12-01675.00675.00655.00663.004060026999500
2015-11-30683.00683.00666.00670.003980026890700
2015-11-27694.00695.00658.00673.005680038285500
2015-11-26694.00698.00685.00686.005960041296200

   ※ 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