2747 北雄ラッキー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 674 | 674 | 659 | 659 | 4,000 | 3,295 |
| 2003-12-29 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2003-12-26 | 627 | 633 | 627 | 633 | 2,000 | 3,165 |
| 2003-12-25 | 610 | 615 | 610 | 615 | 2,000 | 3,075 |
| 2003-12-22 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2003-12-19 | 575 | 575 | 574 | 575 | 3,000 | 2,875 |
| 2003-12-17 | 590 | 591 | 550 | 560 | 9,000 | 2,800 |
| 2003-12-11 | 592 | 609 | 591 | 591 | 8,000 | 2,955 |
| 2003-12-10 | 578 | 592 | 578 | 592 | 12,000 | 2,960 |
| 2003-12-08 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2003-12-05 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2003-11-28 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2003-11-25 | 585 | 587 | 585 | 585 | 5,000 | 2,925 |
| 2003-11-19 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2003-11-17 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 2003-11-14 | 577 | 580 | 577 | 580 | 4,000 | 2,900 |
| 2003-11-11 | 580 | 580 | 577 | 577 | 2,000 | 2,885 |
| 2003-11-10 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2003-11-07 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2003-11-05 | 584 | 584 | 580 | 580 | 6,000 | 2,900 |
| 2003-10-31 | 584 | 595 | 584 | 590 | 10,000 | 2,950 |
| 2003-10-30 | 580 | 584 | 580 | 584 | 3,000 | 2,920 |
| 2003-10-29 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2003-10-28 | 580 | 580 | 575 | 580 | 6,000 | 2,900 |
| 2003-10-27 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2003-10-24 | 588 | 588 | 585 | 588 | 3,000 | 2,940 |
| 2003-10-23 | 586 | 589 | 585 | 585 | 3,000 | 2,925 |
| 2003-10-20 | 597 | 600 | 596 | 600 | 4,000 | 3,000 |
| 2003-10-15 | 605 | 605 | 600 | 600 | 2,000 | 3,000 |
| 2003-10-14 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2003-10-09 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2003-10-06 | 610 | 610 | 610 | 610 | 9,000 | 3,050 |
| 2003-10-03 | 600 | 602 | 600 | 602 | 3,000 | 3,010 |
| 2003-09-30 | 593 | 593 | 590 | 590 | 3,000 | 2,950 |
| 2003-09-25 | 595 | 597 | 595 | 597 | 44,000 | 2,985 |
| 2003-09-24 | 583 | 583 | 578 | 580 | 6,000 | 2,900 |
| 2003-09-22 | 577 | 583 | 577 | 583 | 3,000 | 2,915 |
| 2003-09-19 | 576 | 580 | 576 | 580 | 4,000 | 2,900 |
| 2003-09-17 | 581 | 581 | 580 | 580 | 2,000 | 2,900 |
| 2003-09-16 | 581 | 585 | 580 | 580 | 6,000 | 2,900 |
| 2003-09-12 | 585 | 585 | 585 | 585 | 4,000 | 2,925 |
| 2003-09-05 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2003-09-04 | 576 | 585 | 576 | 585 | 3,000 | 2,925 |
| 2003-09-02 | 590 | 590 | 587 | 590 | 7,000 | 2,950 |
| 2003-09-01 | 587 | 590 | 587 | 590 | 4,000 | 2,950 |
| 2003-08-28 | 596 | 599 | 595 | 595 | 3,000 | 2,975 |
| 2003-08-27 | 597 | 600 | 597 | 600 | 4,000 | 3,000 |
| 2003-08-26 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2003-08-25 | 591 | 603 | 591 | 600 | 33,000 | 3,000 |
| 2003-08-19 | 595 | 600 | 590 | 590 | 3,000 | 2,950 |
| 2003-08-18 | 581 | 590 | 581 | 590 | 5,000 | 2,950 |
| 2003-08-05 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2003-07-29 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2003-07-28 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2003-07-25 | 600 | 618 | 600 | 605 | 32,000 | 3,025 |
| 2003-07-24 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2003-07-22 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2003-07-14 | 600 | 600 | 595 | 595 | 3,000 | 2,975 |
| 2003-07-10 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2003-07-07 | 585 | 590 | 585 | 590 | 2,000 | 2,950 |
| 2003-07-03 | 585 | 586 | 585 | 586 | 2,000 | 2,930 |
| 2003-07-02 | 600 | 600 | 590 | 590 | 9,000 | 2,950 |
| 2003-07-01 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2003-06-27 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 2003-06-26 | 600 | 600 | 590 | 590 | 2,000 | 2,950 |
| 2003-06-25 | 604 | 604 | 601 | 601 | 37,000 | 3,005 |
| 2003-06-23 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2003-06-20 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2003-06-19 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2003-06-10 | 630 | 630 | 600 | 600 | 4,000 | 3,000 |
| 2003-06-09 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2003-06-06 | 680 | 680 | 680 | 680 | 6,000 | 3,400 |
| 2003-06-05 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2003-06-04 | 721 | 726 | 720 | 720 | 11,000 | 3,600 |
| 2003-06-03 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 2003-06-02 | 682 | 692 | 682 | 692 | 2,000 | 3,460 |
| 2003-05-29 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2003-05-28 | 645 | 647 | 645 | 647 | 4,000 | 3,235 |
| 2003-05-27 | 616 | 629 | 616 | 629 | 3,000 | 3,145 |
| 2003-05-26 | 600 | 611 | 600 | 611 | 3,000 | 3,055 |
| 2003-05-23 | 580 | 594 | 580 | 594 | 12,000 | 2,970 |
| 2003-05-21 | 570 | 575 | 570 | 575 | 2,000 | 2,875 |
| 2003-05-19 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2003-05-15 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2003-05-06 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2003-04-30 | 575 | 575 | 555 | 555 | 6,000 | 2,775 |
| 2003-04-28 | 560 | 570 | 551 | 570 | 11,000 | 2,850 |
| 2003-04-25 | 545 | 551 | 535 | 551 | 18,000 | 2,755 |
| 2003-04-24 | 520 | 535 | 520 | 535 | 19,000 | 2,675 |
| 2003-04-23 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-04-22 | 500 | 505 | 500 | 505 | 5,000 | 2,525 |
| 2003-04-21 | 495 | 500 | 495 | 500 | 3,000 | 2,500 |
| 2003-04-18 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2003-04-16 | 485 | 485 | 480 | 485 | 2,000 | 2,425 |
| 2003-04-10 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-04-08 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-04-07 | 530 | 545 | 530 | 535 | 20,000 | 2,675 |
| 2003-04-04 | 520 | 530 | 520 | 530 | 4,000 | 2,650 |
| 2003-04-03 | 515 | 515 | 510 | 510 | 3,000 | 2,550 |
| 2003-04-02 | 500 | 504 | 500 | 504 | 4,000 | 2,520 |
| 2003-03-28 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-03-25 | 525 | 535 | 515 | 515 | 23,000 | 2,575 |
| 2003-03-24 | 520 | 521 | 520 | 520 | 10,000 | 2,600 |
| 2003-03-20 | 510 | 530 | 510 | 516 | 10,000 | 2,580 |
| 2003-03-18 | 495 | 505 | 495 | 505 | 2,000 | 2,525 |
| 2003-03-13 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2003-03-12 | 490 | 490 | 485 | 490 | 7,000 | 2,450 |
| 2003-03-10 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2003-03-07 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2003-03-05 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2003-03-04 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2003-02-27 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2003-02-26 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2003-02-25 | 540 | 545 | 500 | 500 | 27,000 | 2,500 |
| 2003-02-24 | 515 | 545 | 515 | 545 | 14,000 | 2,725 |
| 2003-02-21 | 515 | 515 | 510 | 515 | 2,000 | 2,575 |
| 2003-02-20 | 520 | 520 | 515 | 515 | 26,000 | 2,575 |
| 2003-02-18 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2003-02-17 | 517 | 517 | 515 | 515 | 2,000 | 2,575 |
| 2003-02-14 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2003-02-12 | 520 | 550 | 515 | 515 | 12,000 | 2,575 |
| 2003-02-10 | 505 | 520 | 505 | 520 | 4,000 | 2,600 |
| 2003-02-07 | 495 | 500 | 495 | 500 | 5,000 | 2,500 |
| 2003-02-06 | 480 | 530 | 480 | 500 | 11,000 | 2,500 |
| 2003-02-05 | 465 | 473 | 465 | 465 | 3,000 | 2,325 |
| 2003-01-30 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 2003-01-28 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2003-01-27 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2003-01-24 | 470 | 478 | 470 | 478 | 36,000 | 2,390 |
| 2003-01-23 | 465 | 465 | 465 | 465 | 18,000 | 2,325 |
| 2003-01-22 | 460 | 465 | 460 | 460 | 9,000 | 2,300 |
| 2003-01-17 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2003-01-16 | 445 | 450 | 445 | 450 | 16,000 | 2,250 |
| 2003-01-15 | 445 | 445 | 445 | 445 | 7,000 | 2,225 |
| 2003-01-14 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2003-01-10 | 445 | 445 | 445 | 445 | 6,000 | 2,225 |
| 2003-01-08 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2003-01-06 | 440 | 440 | 440 | 440 | 8,000 | 2,200 |
分割・併合履歴 ： [2018-08-29]1株→0.2株
