2747 北雄ラッキー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 449 | 450 | 449 | 450 | 7,000 | 2,250 |
| 2007-12-21 | 439 | 440 | 439 | 440 | 2,000 | 2,200 |
| 2007-12-12 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2007-12-11 | 437 | 438 | 436 | 436 | 5,000 | 2,180 |
| 2007-12-10 | 452 | 452 | 450 | 452 | 19,000 | 2,260 |
| 2007-12-06 | 450 | 451 | 425 | 425 | 4,000 | 2,125 |
| 2007-12-03 | 435 | 435 | 434 | 435 | 3,000 | 2,175 |
| 2007-11-26 | 449 | 450 | 449 | 450 | 6,000 | 2,250 |
| 2007-11-21 | 452 | 452 | 450 | 450 | 2,000 | 2,250 |
| 2007-11-20 | 437 | 450 | 435 | 450 | 4,000 | 2,250 |
| 2007-11-12 | 451 | 451 | 450 | 450 | 2,000 | 2,250 |
| 2007-11-05 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-10-31 | 460 | 462 | 460 | 462 | 2,000 | 2,310 |
| 2007-10-29 | 467 | 468 | 467 | 468 | 2,000 | 2,340 |
| 2007-10-25 | 454 | 455 | 454 | 455 | 3,000 | 2,275 |
| 2007-10-05 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2007-10-04 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2007-10-03 | 440 | 440 | 430 | 430 | 2,000 | 2,150 |
| 2007-10-01 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2007-09-28 | 450 | 450 | 448 | 448 | 3,000 | 2,240 |
| 2007-09-27 | 450 | 451 | 450 | 451 | 2,000 | 2,255 |
| 2007-09-25 | 452 | 454 | 452 | 452 | 3,000 | 2,260 |
| 2007-09-10 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2007-09-03 | 476 | 476 | 475 | 475 | 2,000 | 2,375 |
| 2007-08-31 | 423 | 425 | 423 | 425 | 2,000 | 2,125 |
| 2007-08-28 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 2007-08-27 | 448 | 449 | 448 | 449 | 3,000 | 2,245 |
| 2007-08-22 | 435 | 436 | 435 | 436 | 2,000 | 2,180 |
| 2007-08-16 | 450 | 451 | 450 | 451 | 2,000 | 2,255 |
| 2007-08-13 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2007-08-08 | 474 | 475 | 474 | 475 | 2,000 | 2,375 |
| 2007-08-01 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2007-07-25 | 480 | 481 | 454 | 455 | 9,000 | 2,275 |
| 2007-07-18 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2007-07-13 | 501 | 501 | 500 | 500 | 2,000 | 2,500 |
| 2007-07-12 | 498 | 499 | 498 | 499 | 11,000 | 2,495 |
| 2007-07-11 | 492 | 493 | 492 | 493 | 7,000 | 2,465 |
| 2007-07-10 | 478 | 479 | 478 | 479 | 9,000 | 2,395 |
| 2007-07-05 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2007-06-27 | 461 | 466 | 461 | 466 | 8,000 | 2,330 |
| 2007-06-26 | 452 | 453 | 452 | 453 | 7,000 | 2,265 |
| 2007-06-25 | 432 | 440 | 432 | 440 | 12,000 | 2,200 |
| 2007-06-20 | 420 | 421 | 420 | 421 | 2,000 | 2,105 |
| 2007-06-18 | 420 | 420 | 415 | 420 | 4,000 | 2,100 |
| 2007-06-05 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2007-05-31 | 415 | 415 | 408 | 408 | 4,000 | 2,040 |
| 2007-05-30 | 438 | 438 | 437 | 437 | 2,000 | 2,185 |
| 2007-05-29 | 438 | 438 | 438 | 438 | 9,000 | 2,190 |
| 2007-05-24 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2007-05-22 | 412 | 412 | 411 | 411 | 2,000 | 2,055 |
| 2007-05-21 | 406 | 407 | 406 | 406 | 3,000 | 2,030 |
| 2007-05-18 | 408 | 408 | 407 | 407 | 2,000 | 2,035 |
| 2007-05-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2007-05-16 | 408 | 410 | 408 | 410 | 3,000 | 2,050 |
| 2007-05-15 | 410 | 410 | 408 | 408 | 3,000 | 2,040 |
| 2007-05-14 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2007-05-10 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2007-05-08 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 2007-05-02 | 418 | 418 | 409 | 409 | 2,000 | 2,045 |
| 2007-04-26 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2007-04-25 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2007-04-24 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2007-04-23 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2007-04-20 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2007-04-19 | 420 | 421 | 420 | 421 | 3,000 | 2,105 |
| 2007-04-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2007-04-05 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2007-03-26 | 420 | 420 | 410 | 410 | 3,000 | 2,050 |
| 2007-03-23 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2007-03-22 | 421 | 421 | 420 | 420 | 4,000 | 2,100 |
| 2007-03-20 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2007-03-13 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2007-03-12 | 409 | 410 | 409 | 410 | 2,000 | 2,050 |
| 2007-03-08 | 410 | 411 | 410 | 411 | 4,000 | 2,055 |
| 2007-03-05 | 430 | 431 | 420 | 420 | 3,000 | 2,100 |
| 2007-03-02 | 422 | 431 | 422 | 431 | 3,000 | 2,155 |
| 2007-03-01 | 430 | 431 | 430 | 430 | 4,000 | 2,150 |
| 2007-02-28 | 429 | 430 | 429 | 430 | 4,000 | 2,150 |
| 2007-02-27 | 429 | 429 | 429 | 429 | 3,000 | 2,145 |
| 2007-02-26 | 422 | 422 | 421 | 422 | 9,000 | 2,110 |
| 2007-02-23 | 430 | 435 | 407 | 421 | 22,000 | 2,105 |
| 2007-02-22 | 474 | 475 | 473 | 473 | 11,000 | 2,365 |
| 2007-02-21 | 475 | 475 | 473 | 474 | 3,000 | 2,370 |
| 2007-02-20 | 474 | 475 | 465 | 465 | 12,000 | 2,325 |
| 2007-02-19 | 489 | 489 | 470 | 475 | 17,000 | 2,375 |
| 2007-02-16 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2007-02-15 | 485 | 490 | 485 | 490 | 2,000 | 2,450 |
| 2007-02-14 | 473 | 473 | 473 | 473 | 5,000 | 2,365 |
| 2007-02-13 | 493 | 493 | 471 | 473 | 6,000 | 2,365 |
| 2007-02-09 | 480 | 498 | 470 | 498 | 5,000 | 2,490 |
| 2007-02-08 | 475 | 475 | 465 | 475 | 6,000 | 2,375 |
| 2007-02-07 | 465 | 470 | 464 | 470 | 4,000 | 2,350 |
| 2007-02-06 | 460 | 461 | 460 | 461 | 6,000 | 2,305 |
| 2007-02-05 | 460 | 460 | 459 | 460 | 3,000 | 2,300 |
| 2007-02-01 | 457 | 457 | 455 | 455 | 3,000 | 2,275 |
| 2007-01-31 | 451 | 455 | 450 | 455 | 3,000 | 2,275 |
| 2007-01-30 | 456 | 456 | 448 | 449 | 4,000 | 2,245 |
| 2007-01-25 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2007-01-24 | 442 | 443 | 442 | 443 | 3,000 | 2,215 |
| 2007-01-19 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 2007-01-16 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2007-01-11 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2007-01-10 | 435 | 437 | 435 | 435 | 4,000 | 2,175 |
| 2007-01-05 | 444 | 445 | 435 | 435 | 3,000 | 2,175 |
| 2007-01-04 | 444 | 445 | 444 | 445 | 2,000 | 2,225 |
分割・併合履歴 ： [2018-08-29]1株→0.2株
