2747 北雄ラッキー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 2005-12-28 | 611 | 616 | 610 | 615 | 10,000 | 3,075 |
| 2005-12-27 | 610 | 611 | 610 | 610 | 6,000 | 3,050 |
| 2005-12-26 | 599 | 610 | 599 | 609 | 7,000 | 3,045 |
| 2005-12-22 | 600 | 600 | 596 | 597 | 6,000 | 2,985 |
| 2005-12-21 | 601 | 601 | 600 | 600 | 2,000 | 3,000 |
| 2005-12-20 | 599 | 600 | 599 | 600 | 2,000 | 3,000 |
| 2005-12-19 | 600 | 601 | 600 | 601 | 13,000 | 3,005 |
| 2005-12-16 | 599 | 601 | 597 | 600 | 14,000 | 3,000 |
| 2005-12-15 | 600 | 602 | 600 | 600 | 15,000 | 3,000 |
| 2005-12-14 | 615 | 616 | 599 | 601 | 36,000 | 3,005 |
| 2005-12-13 | 614 | 619 | 614 | 615 | 9,000 | 3,075 |
| 2005-12-12 | 610 | 615 | 610 | 615 | 8,000 | 3,075 |
| 2005-12-08 | 601 | 605 | 601 | 604 | 6,000 | 3,020 |
| 2005-12-07 | 602 | 602 | 600 | 600 | 4,000 | 3,000 |
| 2005-12-06 | 605 | 606 | 600 | 602 | 37,000 | 3,010 |
| 2005-12-05 | 604 | 605 | 604 | 605 | 6,000 | 3,025 |
| 2005-12-02 | 605 | 605 | 600 | 600 | 6,000 | 3,000 |
| 2005-12-01 | 600 | 601 | 599 | 600 | 6,000 | 3,000 |
| 2005-11-29 | 601 | 602 | 600 | 601 | 6,000 | 3,005 |
| 2005-11-28 | 601 | 602 | 601 | 602 | 7,000 | 3,010 |
| 2005-11-25 | 601 | 602 | 601 | 602 | 4,000 | 3,010 |
| 2005-11-22 | 600 | 605 | 600 | 605 | 5,000 | 3,025 |
| 2005-11-21 | 600 | 601 | 600 | 601 | 2,000 | 3,005 |
| 2005-11-17 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2005-11-15 | 590 | 591 | 590 | 591 | 5,000 | 2,955 |
| 2005-11-14 | 595 | 601 | 590 | 590 | 19,000 | 2,950 |
| 2005-11-11 | 606 | 606 | 594 | 595 | 14,000 | 2,975 |
| 2005-11-07 | 604 | 611 | 604 | 610 | 8,000 | 3,050 |
| 2005-11-04 | 600 | 610 | 600 | 609 | 4,000 | 3,045 |
| 2005-10-31 | 600 | 601 | 600 | 601 | 6,000 | 3,005 |
| 2005-10-28 | 609 | 610 | 609 | 610 | 4,000 | 3,050 |
| 2005-10-27 | 608 | 609 | 608 | 609 | 4,000 | 3,045 |
| 2005-10-25 | 600 | 600 | 598 | 598 | 4,000 | 2,990 |
| 2005-10-21 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2005-10-20 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2005-10-19 | 601 | 601 | 600 | 600 | 2,000 | 3,000 |
| 2005-10-18 | 606 | 607 | 589 | 591 | 26,000 | 2,955 |
| 2005-10-17 | 590 | 608 | 590 | 607 | 16,000 | 3,035 |
| 2005-10-14 | 628 | 628 | 600 | 608 | 11,000 | 3,040 |
| 2005-10-11 | 626 | 626 | 626 | 626 | 3,000 | 3,130 |
| 2005-10-07 | 626 | 630 | 625 | 627 | 5,000 | 3,135 |
| 2005-10-03 | 611 | 628 | 609 | 610 | 11,000 | 3,050 |
| 2005-09-28 | 616 | 617 | 616 | 617 | 2,000 | 3,085 |
| 2005-09-27 | 615 | 616 | 615 | 616 | 2,000 | 3,080 |
| 2005-09-22 | 609 | 617 | 609 | 611 | 6,000 | 3,055 |
| 2005-09-21 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2005-09-20 | 605 | 605 | 603 | 605 | 3,000 | 3,025 |
| 2005-09-15 | 611 | 612 | 611 | 611 | 3,000 | 3,055 |
| 2005-09-13 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2005-09-12 | 610 | 619 | 610 | 610 | 7,000 | 3,050 |
| 2005-09-07 | 606 | 610 | 606 | 610 | 4,000 | 3,050 |
| 2005-09-05 | 600 | 605 | 600 | 605 | 2,000 | 3,025 |
| 2005-08-31 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2005-08-29 | 611 | 611 | 610 | 610 | 2,000 | 3,050 |
| 2005-08-26 | 610 | 611 | 610 | 611 | 2,000 | 3,055 |
| 2005-08-24 | 607 | 608 | 607 | 608 | 2,000 | 3,040 |
| 2005-08-23 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2005-08-19 | 607 | 607 | 605 | 605 | 2,000 | 3,025 |
| 2005-08-15 | 599 | 604 | 599 | 600 | 8,000 | 3,000 |
| 2005-08-11 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2005-08-09 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2005-08-01 | 600 | 600 | 599 | 600 | 3,000 | 3,000 |
| 2005-07-29 | 600 | 601 | 600 | 600 | 10,000 | 3,000 |
| 2005-07-27 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2005-07-26 | 599 | 602 | 599 | 602 | 4,000 | 3,010 |
| 2005-07-25 | 599 | 600 | 599 | 600 | 8,000 | 3,000 |
| 2005-07-22 | 599 | 600 | 599 | 600 | 2,000 | 3,000 |
| 2005-07-21 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2005-07-20 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2005-07-19 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2005-07-15 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2005-07-13 | 600 | 601 | 600 | 600 | 6,000 | 3,000 |
| 2005-07-12 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2005-07-11 | 601 | 602 | 600 | 601 | 30,000 | 3,005 |
| 2005-07-08 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2005-07-06 | 603 | 604 | 603 | 603 | 3,000 | 3,015 |
| 2005-07-05 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2005-06-30 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2005-06-29 | 608 | 608 | 606 | 606 | 2,000 | 3,030 |
| 2005-06-28 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2005-06-27 | 605 | 606 | 605 | 606 | 4,000 | 3,030 |
| 2005-06-22 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2005-06-20 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2005-06-09 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2005-05-31 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2005-05-30 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2005-05-27 | 612 | 612 | 612 | 612 | 2,000 | 3,060 |
| 2005-05-26 | 614 | 614 | 612 | 612 | 2,000 | 3,060 |
| 2005-05-18 | 598 | 599 | 598 | 599 | 2,000 | 2,995 |
| 2005-05-17 | 610 | 610 | 590 | 600 | 6,000 | 3,000 |
| 2005-05-16 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2005-05-12 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2005-05-11 | 614 | 614 | 614 | 614 | 1,000 | 3,070 |
| 2005-05-10 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 2005-05-09 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2005-05-06 | 620 | 621 | 620 | 620 | 6,000 | 3,100 |
| 2005-04-25 | 609 | 610 | 609 | 610 | 4,000 | 3,050 |
| 2005-04-22 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2005-04-21 | 612 | 612 | 610 | 610 | 6,000 | 3,050 |
| 2005-04-18 | 610 | 610 | 600 | 601 | 4,000 | 3,005 |
| 2005-04-14 | 597 | 598 | 597 | 597 | 4,000 | 2,985 |
| 2005-04-13 | 599 | 600 | 599 | 600 | 4,000 | 3,000 |
| 2005-04-08 | 598 | 600 | 598 | 600 | 2,000 | 3,000 |
| 2005-04-07 | 597 | 598 | 597 | 598 | 9,000 | 2,990 |
| 2005-04-06 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2005-04-04 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2005-03-30 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2005-03-29 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2005-03-25 | 597 | 598 | 597 | 598 | 6,000 | 2,990 |
| 2005-03-24 | 600 | 601 | 598 | 598 | 7,000 | 2,990 |
| 2005-03-23 | 603 | 603 | 602 | 602 | 3,000 | 3,010 |
| 2005-03-22 | 602 | 603 | 602 | 602 | 5,000 | 3,010 |
| 2005-03-18 | 602 | 602 | 602 | 602 | 4,000 | 3,010 |
| 2005-03-17 | 603 | 604 | 603 | 604 | 2,000 | 3,020 |
| 2005-03-16 | 602 | 603 | 602 | 603 | 5,000 | 3,015 |
| 2005-03-15 | 602 | 603 | 602 | 603 | 15,000 | 3,015 |
| 2005-03-14 | 607 | 607 | 602 | 602 | 8,000 | 3,010 |
| 2005-03-11 | 607 | 607 | 607 | 607 | 2,000 | 3,035 |
| 2005-03-10 | 608 | 608 | 606 | 607 | 5,000 | 3,035 |
| 2005-03-09 | 610 | 610 | 607 | 608 | 8,000 | 3,040 |
| 2005-03-08 | 606 | 610 | 605 | 610 | 12,000 | 3,050 |
| 2005-03-07 | 605 | 605 | 605 | 605 | 6,000 | 3,025 |
| 2005-03-04 | 606 | 606 | 605 | 605 | 4,000 | 3,025 |
| 2005-03-03 | 605 | 605 | 604 | 604 | 6,000 | 3,020 |
| 2005-03-02 | 604 | 606 | 604 | 606 | 15,000 | 3,030 |
| 2005-03-01 | 610 | 610 | 605 | 606 | 7,000 | 3,030 |
| 2005-02-28 | 625 | 625 | 610 | 610 | 9,000 | 3,050 |
| 2005-02-25 | 630 | 630 | 625 | 625 | 7,000 | 3,125 |
| 2005-02-24 | 634 | 634 | 630 | 630 | 2,000 | 3,150 |
| 2005-02-23 | 674 | 675 | 634 | 641 | 21,000 | 3,205 |
| 2005-02-22 | 679 | 685 | 675 | 685 | 31,000 | 3,425 |
| 2005-02-21 | 675 | 681 | 674 | 680 | 8,000 | 3,400 |
| 2005-02-18 | 675 | 680 | 675 | 680 | 3,000 | 3,400 |
| 2005-02-17 | 675 | 682 | 672 | 675 | 11,000 | 3,375 |
| 2005-02-16 | 680 | 681 | 675 | 675 | 7,000 | 3,375 |
| 2005-02-15 | 678 | 680 | 677 | 680 | 7,000 | 3,400 |
| 2005-02-14 | 680 | 681 | 677 | 677 | 12,000 | 3,385 |
| 2005-02-10 | 681 | 681 | 677 | 681 | 14,000 | 3,405 |
| 2005-02-08 | 680 | 681 | 680 | 680 | 6,000 | 3,400 |
| 2005-02-07 | 681 | 681 | 680 | 680 | 13,000 | 3,400 |
| 2005-02-04 | 680 | 685 | 680 | 685 | 4,000 | 3,425 |
| 2005-02-03 | 682 | 683 | 682 | 682 | 3,000 | 3,410 |
| 2005-02-02 | 684 | 685 | 682 | 685 | 4,000 | 3,425 |
| 2005-02-01 | 681 | 685 | 681 | 683 | 6,000 | 3,415 |
| 2005-01-31 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2005-01-28 | 680 | 685 | 680 | 685 | 8,000 | 3,425 |
| 2005-01-27 | 675 | 680 | 675 | 680 | 6,000 | 3,400 |
| 2005-01-26 | 675 | 675 | 675 | 675 | 12,000 | 3,375 |
| 2005-01-25 | 670 | 680 | 670 | 675 | 7,000 | 3,375 |
| 2005-01-24 | 669 | 672 | 667 | 670 | 10,000 | 3,350 |
| 2005-01-21 | 671 | 671 | 667 | 667 | 4,000 | 3,335 |
| 2005-01-20 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2005-01-18 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 2005-01-17 | 670 | 672 | 664 | 670 | 14,000 | 3,350 |
| 2005-01-14 | 665 | 665 | 665 | 665 | 4,000 | 3,325 |
| 2005-01-13 | 665 | 667 | 665 | 665 | 8,000 | 3,325 |
| 2005-01-07 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 2005-01-05 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2005-01-04 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
分割・併合履歴 ： [2018-08-29]1株→0.2株
