2747 北雄ラッキー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 433 | 435 | 433 | 435 | 3,000 | 2,175 |
| 2006-12-28 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2006-12-27 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2006-12-26 | 432 | 433 | 432 | 433 | 4,000 | 2,165 |
| 2006-12-25 | 432 | 432 | 431 | 432 | 3,000 | 2,160 |
| 2006-12-21 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 2006-12-20 | 435 | 435 | 434 | 435 | 4,000 | 2,175 |
| 2006-12-19 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 2006-12-18 | 445 | 445 | 444 | 444 | 2,000 | 2,220 |
| 2006-12-15 | 435 | 436 | 435 | 436 | 2,000 | 2,180 |
| 2006-12-14 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2006-12-13 | 435 | 435 | 431 | 435 | 5,000 | 2,175 |
| 2006-12-11 | 431 | 431 | 430 | 430 | 6,000 | 2,150 |
| 2006-12-08 | 420 | 431 | 420 | 430 | 12,000 | 2,150 |
| 2006-12-06 | 429 | 430 | 429 | 430 | 2,000 | 2,150 |
| 2006-12-05 | 431 | 431 | 430 | 430 | 3,000 | 2,150 |
| 2006-11-30 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2006-11-28 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2006-11-27 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 2006-11-24 | 438 | 440 | 438 | 440 | 2,000 | 2,200 |
| 2006-11-22 | 420 | 430 | 420 | 430 | 5,000 | 2,150 |
| 2006-11-21 | 439 | 440 | 439 | 440 | 4,000 | 2,200 |
| 2006-11-20 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2006-11-15 | 451 | 451 | 439 | 440 | 4,000 | 2,200 |
| 2006-11-14 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2006-11-09 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2006-11-08 | 452 | 453 | 441 | 441 | 5,000 | 2,205 |
| 2006-11-06 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2006-10-31 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2006-10-27 | 460 | 460 | 459 | 460 | 4,000 | 2,300 |
| 2006-10-25 | 454 | 455 | 454 | 455 | 6,000 | 2,275 |
| 2006-10-23 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-10-20 | 451 | 451 | 450 | 450 | 2,000 | 2,250 |
| 2006-10-16 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-10-12 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-10-06 | 466 | 466 | 465 | 465 | 2,000 | 2,325 |
| 2006-10-02 | 454 | 455 | 454 | 455 | 2,000 | 2,275 |
| 2006-09-27 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 2006-09-22 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2006-09-21 | 440 | 441 | 440 | 441 | 2,000 | 2,205 |
| 2006-09-20 | 459 | 460 | 459 | 460 | 2,000 | 2,300 |
| 2006-09-15 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-09-14 | 453 | 453 | 452 | 453 | 3,000 | 2,265 |
| 2006-09-13 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2006-09-11 | 451 | 452 | 451 | 452 | 2,000 | 2,260 |
| 2006-09-08 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2006-09-06 | 449 | 450 | 449 | 450 | 2,000 | 2,250 |
| 2006-09-05 | 460 | 461 | 440 | 460 | 7,000 | 2,300 |
| 2006-09-04 | 461 | 461 | 460 | 460 | 2,000 | 2,300 |
| 2006-08-29 | 461 | 461 | 460 | 460 | 2,000 | 2,300 |
| 2006-08-28 | 455 | 455 | 454 | 455 | 4,000 | 2,275 |
| 2006-08-25 | 449 | 455 | 449 | 455 | 4,000 | 2,275 |
| 2006-08-24 | 460 | 460 | 450 | 450 | 4,000 | 2,250 |
| 2006-08-23 | 451 | 451 | 450 | 450 | 4,000 | 2,250 |
| 2006-08-22 | 447 | 447 | 446 | 446 | 2,000 | 2,230 |
| 2006-08-21 | 450 | 451 | 450 | 451 | 2,000 | 2,255 |
| 2006-08-18 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-08-16 | 441 | 441 | 440 | 440 | 2,000 | 2,200 |
| 2006-08-15 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-08-14 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2006-08-09 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2006-08-08 | 451 | 451 | 450 | 450 | 4,000 | 2,250 |
| 2006-08-03 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2006-08-02 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2006-07-31 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-07-26 | 451 | 451 | 450 | 450 | 2,000 | 2,250 |
| 2006-07-25 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 2006-07-21 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2006-07-20 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2006-07-19 | 455 | 455 | 447 | 450 | 8,000 | 2,250 |
| 2006-07-12 | 466 | 466 | 466 | 466 | 2,000 | 2,330 |
| 2006-07-11 | 465 | 466 | 465 | 466 | 14,000 | 2,330 |
| 2006-07-10 | 464 | 466 | 464 | 466 | 4,000 | 2,330 |
| 2006-07-07 | 462 | 463 | 462 | 463 | 2,000 | 2,315 |
| 2006-07-03 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2006-06-27 | 470 | 470 | 468 | 470 | 4,000 | 2,350 |
| 2006-06-26 | 449 | 460 | 449 | 460 | 6,000 | 2,300 |
| 2006-06-23 | 450 | 451 | 450 | 450 | 6,000 | 2,250 |
| 2006-06-22 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2006-06-21 | 428 | 442 | 428 | 440 | 6,000 | 2,200 |
| 2006-06-19 | 419 | 420 | 419 | 420 | 4,000 | 2,100 |
| 2006-06-16 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2006-06-13 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2006-06-12 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2006-06-09 | 405 | 410 | 405 | 410 | 2,000 | 2,050 |
| 2006-06-08 | 420 | 420 | 400 | 400 | 7,000 | 2,000 |
| 2006-06-07 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2006-06-06 | 450 | 452 | 450 | 452 | 2,000 | 2,260 |
| 2006-06-05 | 451 | 452 | 450 | 450 | 5,000 | 2,250 |
| 2006-06-01 | 456 | 456 | 455 | 455 | 2,000 | 2,275 |
| 2006-05-30 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2006-05-29 | 450 | 452 | 450 | 452 | 22,000 | 2,260 |
| 2006-05-25 | 449 | 450 | 449 | 450 | 11,000 | 2,250 |
| 2006-05-24 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-05-22 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2006-05-19 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2006-05-18 | 450 | 451 | 450 | 451 | 4,000 | 2,255 |
| 2006-05-17 | 450 | 450 | 420 | 420 | 9,000 | 2,100 |
| 2006-05-16 | 459 | 459 | 458 | 459 | 4,000 | 2,295 |
| 2006-05-15 | 461 | 461 | 459 | 460 | 4,000 | 2,300 |
| 2006-05-12 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2006-05-11 | 471 | 472 | 470 | 471 | 4,000 | 2,355 |
| 2006-05-08 | 480 | 480 | 475 | 476 | 7,000 | 2,380 |
| 2006-05-02 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-05-01 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2006-04-27 | 498 | 498 | 498 | 498 | 2,000 | 2,490 |
| 2006-04-26 | 497 | 498 | 497 | 498 | 2,000 | 2,490 |
| 2006-04-21 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2006-04-19 | 500 | 500 | 489 | 490 | 4,000 | 2,450 |
| 2006-04-17 | 490 | 495 | 490 | 495 | 3,000 | 2,475 |
| 2006-04-14 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 2006-04-13 | 494 | 495 | 494 | 495 | 6,000 | 2,475 |
| 2006-04-12 | 505 | 505 | 500 | 500 | 6,000 | 2,500 |
| 2006-04-10 | 521 | 521 | 520 | 520 | 6,000 | 2,600 |
| 2006-04-07 | 504 | 505 | 504 | 505 | 2,000 | 2,525 |
| 2006-04-06 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2006-04-05 | 509 | 516 | 490 | 490 | 10,000 | 2,450 |
| 2006-04-03 | 506 | 507 | 505 | 505 | 7,000 | 2,525 |
| 2006-03-31 | 515 | 516 | 515 | 516 | 2,000 | 2,580 |
| 2006-03-30 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2006-03-29 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2006-03-28 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 2006-03-24 | 529 | 530 | 528 | 529 | 9,000 | 2,645 |
| 2006-03-23 | 530 | 530 | 529 | 529 | 2,000 | 2,645 |
| 2006-03-22 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2006-03-20 | 514 | 515 | 514 | 515 | 2,000 | 2,575 |
| 2006-03-17 | 520 | 522 | 515 | 515 | 5,000 | 2,575 |
| 2006-03-15 | 491 | 491 | 490 | 490 | 3,000 | 2,450 |
| 2006-03-14 | 491 | 494 | 480 | 490 | 15,000 | 2,450 |
| 2006-03-10 | 500 | 513 | 480 | 480 | 15,000 | 2,400 |
| 2006-03-08 | 525 | 526 | 509 | 510 | 5,000 | 2,550 |
| 2006-03-07 | 525 | 526 | 525 | 526 | 2,000 | 2,630 |
| 2006-03-03 | 550 | 551 | 549 | 549 | 3,000 | 2,745 |
| 2006-03-02 | 564 | 568 | 557 | 557 | 9,000 | 2,785 |
| 2006-02-28 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2006-02-27 | 566 | 570 | 565 | 566 | 8,000 | 2,830 |
| 2006-02-24 | 565 | 566 | 565 | 566 | 4,000 | 2,830 |
| 2006-02-23 | 590 | 590 | 558 | 560 | 28,000 | 2,800 |
| 2006-02-22 | 609 | 610 | 602 | 608 | 13,000 | 3,040 |
| 2006-02-21 | 604 | 610 | 604 | 609 | 15,000 | 3,045 |
| 2006-02-20 | 603 | 610 | 603 | 610 | 11,000 | 3,050 |
| 2006-02-17 | 603 | 604 | 603 | 604 | 2,000 | 3,020 |
| 2006-02-16 | 610 | 610 | 603 | 605 | 8,000 | 3,025 |
| 2006-02-15 | 600 | 604 | 600 | 601 | 10,000 | 3,005 |
| 2006-02-13 | 615 | 616 | 600 | 615 | 19,000 | 3,075 |
| 2006-02-10 | 615 | 617 | 613 | 615 | 10,000 | 3,075 |
| 2006-02-09 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2006-02-07 | 619 | 619 | 605 | 609 | 13,000 | 3,045 |
| 2006-02-06 | 621 | 622 | 618 | 618 | 7,000 | 3,090 |
| 2006-02-03 | 620 | 625 | 618 | 622 | 8,000 | 3,110 |
| 2006-02-01 | 618 | 622 | 618 | 622 | 10,000 | 3,110 |
| 2006-01-31 | 617 | 622 | 617 | 622 | 5,000 | 3,110 |
| 2006-01-30 | 618 | 619 | 617 | 618 | 6,000 | 3,090 |
| 2006-01-27 | 619 | 620 | 618 | 618 | 13,000 | 3,090 |
| 2006-01-26 | 618 | 619 | 618 | 619 | 3,000 | 3,095 |
| 2006-01-25 | 619 | 619 | 618 | 619 | 10,000 | 3,095 |
| 2006-01-23 | 629 | 630 | 629 | 630 | 4,000 | 3,150 |
| 2006-01-20 | 629 | 630 | 629 | 630 | 2,000 | 3,150 |
| 2006-01-19 | 605 | 610 | 605 | 610 | 8,000 | 3,050 |
| 2006-01-18 | 632 | 633 | 610 | 610 | 15,000 | 3,050 |
| 2006-01-17 | 633 | 635 | 630 | 635 | 6,000 | 3,175 |
| 2006-01-16 | 634 | 636 | 633 | 634 | 17,000 | 3,170 |
| 2006-01-13 | 634 | 635 | 633 | 634 | 6,000 | 3,170 |
| 2006-01-12 | 634 | 635 | 634 | 635 | 2,000 | 3,175 |
| 2006-01-11 | 638 | 640 | 632 | 634 | 12,000 | 3,170 |
| 2006-01-10 | 630 | 634 | 630 | 633 | 9,000 | 3,165 |
| 2006-01-06 | 618 | 626 | 618 | 626 | 5,000 | 3,130 |
| 2006-01-05 | 615 | 625 | 614 | 620 | 21,000 | 3,100 |
| 2006-01-04 | 615 | 616 | 614 | 616 | 4,000 | 3,080 |
分割・併合履歴 ： [2018-08-29]1株→0.2株
