2747 北雄ラッキー(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 2004-12-29 | 675 | 676 | 675 | 675 | 4,000 | 3,375 |
| 2004-12-28 | 676 | 676 | 676 | 676 | 3,000 | 3,380 |
| 2004-12-27 | 670 | 676 | 670 | 676 | 2,000 | 3,380 |
| 2004-12-22 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2004-12-20 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2004-12-17 | 616 | 630 | 616 | 626 | 4,000 | 3,130 |
| 2004-12-15 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2004-12-14 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2004-12-13 | 615 | 616 | 615 | 615 | 13,000 | 3,075 |
| 2004-12-10 | 614 | 616 | 614 | 615 | 5,000 | 3,075 |
| 2004-12-09 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2004-12-06 | 615 | 616 | 615 | 615 | 4,000 | 3,075 |
| 2004-12-03 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 2004-12-02 | 613 | 614 | 613 | 614 | 2,000 | 3,070 |
| 2004-12-01 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2004-11-30 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2004-11-26 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2004-11-25 | 616 | 616 | 615 | 615 | 10,000 | 3,075 |
| 2004-11-24 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2004-11-22 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-11-16 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2004-11-15 | 616 | 616 | 611 | 611 | 4,000 | 3,055 |
| 2004-11-08 | 608 | 609 | 608 | 609 | 2,000 | 3,045 |
| 2004-10-28 | 605 | 615 | 605 | 615 | 3,000 | 3,075 |
| 2004-10-25 | 590 | 600 | 590 | 600 | 11,000 | 3,000 |
| 2004-10-22 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2004-10-21 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2004-10-20 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2004-10-19 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2004-10-18 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2004-10-14 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2004-10-13 | 605 | 605 | 600 | 600 | 6,000 | 3,000 |
| 2004-10-12 | 607 | 607 | 607 | 607 | 2,000 | 3,035 |
| 2004-10-08 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-10-06 | 612 | 613 | 612 | 613 | 2,000 | 3,065 |
| 2004-10-05 | 615 | 615 | 611 | 611 | 4,000 | 3,055 |
| 2004-10-01 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 2004-09-14 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2004-09-07 | 608 | 609 | 608 | 609 | 2,000 | 3,045 |
| 2004-09-06 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-08-27 | 606 | 606 | 605 | 606 | 4,000 | 3,030 |
| 2004-08-26 | 605 | 605 | 605 | 605 | 6,000 | 3,025 |
| 2004-08-25 | 605 | 605 | 604 | 605 | 6,000 | 3,025 |
| 2004-08-20 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2004-08-17 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-08-12 | 602 | 602 | 600 | 600 | 5,000 | 3,000 |
| 2004-08-11 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2004-08-09 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2004-08-06 | 601 | 602 | 601 | 602 | 3,000 | 3,010 |
| 2004-08-04 | 599 | 600 | 599 | 600 | 2,000 | 3,000 |
| 2004-08-03 | 605 | 605 | 600 | 600 | 3,000 | 3,000 |
| 2004-07-29 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2004-07-26 | 606 | 606 | 605 | 605 | 4,000 | 3,025 |
| 2004-07-21 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2004-07-16 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2004-07-13 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2004-07-12 | 611 | 615 | 611 | 615 | 8,000 | 3,075 |
| 2004-07-09 | 610 | 612 | 610 | 610 | 22,000 | 3,050 |
| 2004-07-07 | 616 | 617 | 615 | 615 | 4,000 | 3,075 |
| 2004-07-05 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2004-07-02 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-07-01 | 610 | 611 | 610 | 611 | 2,000 | 3,055 |
| 2004-06-30 | 615 | 615 | 610 | 610 | 2,000 | 3,050 |
| 2004-06-29 | 606 | 610 | 606 | 610 | 10,000 | 3,050 |
| 2004-06-28 | 605 | 610 | 605 | 610 | 2,000 | 3,050 |
| 2004-06-25 | 610 | 610 | 605 | 605 | 4,000 | 3,025 |
| 2004-06-23 | 600 | 605 | 600 | 605 | 2,000 | 3,025 |
| 2004-06-21 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2004-06-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-06-17 | 600 | 605 | 600 | 600 | 3,000 | 3,000 |
| 2004-06-16 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-06-11 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2004-06-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-06-07 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2004-06-04 | 600 | 605 | 600 | 605 | 3,000 | 3,025 |
| 2004-06-01 | 605 | 605 | 600 | 604 | 6,000 | 3,020 |
| 2004-05-31 | 600 | 604 | 600 | 604 | 2,000 | 3,020 |
| 2004-05-25 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2004-05-21 | 590 | 590 | 585 | 585 | 2,000 | 2,925 |
| 2004-05-17 | 610 | 610 | 590 | 590 | 2,000 | 2,950 |
| 2004-05-14 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2004-05-07 | 630 | 635 | 630 | 635 | 2,000 | 3,175 |
| 2004-05-06 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2004-04-30 | 643 | 643 | 640 | 640 | 2,000 | 3,200 |
| 2004-04-23 | 640 | 645 | 635 | 635 | 4,000 | 3,175 |
| 2004-04-20 | 634 | 634 | 630 | 630 | 2,000 | 3,150 |
| 2004-04-15 | 620 | 630 | 620 | 630 | 4,000 | 3,150 |
| 2004-04-13 | 630 | 630 | 620 | 620 | 3,000 | 3,100 |
| 2004-04-09 | 620 | 630 | 620 | 620 | 4,000 | 3,100 |
| 2004-04-06 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2004-04-05 | 621 | 640 | 621 | 640 | 3,000 | 3,200 |
| 2004-04-01 | 600 | 605 | 600 | 605 | 3,000 | 3,025 |
| 2004-03-31 | 604 | 604 | 600 | 604 | 3,000 | 3,020 |
| 2004-03-29 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2004-03-26 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-03-25 | 600 | 604 | 600 | 600 | 6,000 | 3,000 |
| 2004-03-24 | 586 | 587 | 586 | 587 | 2,000 | 2,935 |
| 2004-03-22 | 588 | 588 | 587 | 587 | 2,000 | 2,935 |
| 2004-03-19 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2004-03-18 | 588 | 590 | 588 | 590 | 2,000 | 2,950 |
| 2004-03-16 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2004-03-15 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2004-03-09 | 615 | 615 | 610 | 610 | 2,000 | 3,050 |
| 2004-03-08 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2004-03-01 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2004-02-25 | 633 | 633 | 620 | 633 | 2,000 | 3,165 |
| 2004-02-24 | 650 | 650 | 620 | 620 | 8,000 | 3,100 |
| 2004-02-23 | 705 | 705 | 700 | 700 | 4,000 | 3,500 |
| 2004-02-20 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 2004-02-19 | 670 | 710 | 670 | 700 | 5,000 | 3,500 |
| 2004-02-18 | 650 | 660 | 650 | 660 | 4,000 | 3,300 |
| 2004-02-17 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2004-02-16 | 650 | 650 | 647 | 647 | 3,000 | 3,235 |
| 2004-02-12 | 650 | 650 | 647 | 647 | 2,000 | 3,235 |
| 2004-02-10 | 647 | 649 | 647 | 647 | 3,000 | 3,235 |
| 2004-02-06 | 653 | 653 | 650 | 650 | 2,000 | 3,250 |
| 2004-02-05 | 664 | 665 | 650 | 650 | 6,000 | 3,250 |
| 2004-02-02 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2004-01-28 | 675 | 675 | 665 | 668 | 4,000 | 3,340 |
| 2004-01-26 | 670 | 670 | 669 | 670 | 3,000 | 3,350 |
| 2004-01-23 | 669 | 669 | 669 | 669 | 2,000 | 3,345 |
| 2004-01-16 | 635 | 635 | 630 | 630 | 4,000 | 3,150 |
| 2004-01-14 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2004-01-13 | 644 | 644 | 635 | 635 | 11,000 | 3,175 |
| 2004-01-09 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 2004-01-08 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2004-01-07 | 640 | 648 | 640 | 648 | 3,000 | 3,240 |
| 2004-01-06 | 650 | 651 | 650 | 650 | 3,000 | 3,250 |
| 2004-01-05 | 660 | 660 | 652 | 652 | 3,000 | 3,260 |
分割・併合履歴 ： [2018-08-29]1株→0.2株
