2747 北雄ラッキー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 2008-12-24 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2008-12-19 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-12-15 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-12-12 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-12-10 | 427 | 428 | 427 | 427 | 10,000 | 2,135 |
| 2008-12-08 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-12-05 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-11-25 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 2008-11-21 | 400 | 415 | 400 | 415 | 5,000 | 2,075 |
| 2008-11-06 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-10-31 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-10-28 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2008-10-27 | 422 | 422 | 392 | 392 | 3,000 | 1,960 |
| 2008-10-16 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-10-14 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-10-10 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2008-10-07 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-10-06 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2008-10-03 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-09-26 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-09-25 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2008-09-24 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2008-09-18 | 421 | 421 | 406 | 406 | 2,000 | 2,030 |
| 2008-09-17 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2008-09-12 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2008-09-08 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-09-02 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-09-01 | 422 | 438 | 422 | 438 | 3,000 | 2,190 |
| 2008-08-27 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2008-08-25 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2008-08-18 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 2008-08-12 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-07-31 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-07-28 | 466 | 466 | 466 | 466 | 3,000 | 2,330 |
| 2008-07-17 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-07-11 | 476 | 476 | 476 | 476 | 6,000 | 2,380 |
| 2008-07-10 | 464 | 464 | 463 | 463 | 2,000 | 2,315 |
| 2008-07-07 | 460 | 460 | 450 | 450 | 2,000 | 2,250 |
| 2008-06-27 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2008-06-25 | 417 | 430 | 417 | 430 | 2,000 | 2,150 |
| 2008-06-23 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2008-06-20 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2008-06-09 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-06-05 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-06-03 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-05-27 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
| 2008-05-26 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2008-05-14 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2008-05-07 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 2008-05-01 | 435 | 455 | 435 | 455 | 5,000 | 2,275 |
| 2008-04-30 | 436 | 436 | 436 | 436 | 2,000 | 2,180 |
| 2008-04-28 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2008-04-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-04-09 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 2008-04-07 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2008-04-04 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2008-03-27 | 386 | 386 | 386 | 386 | 3,000 | 1,930 |
| 2008-03-25 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2008-03-21 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-03-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-03-18 | 360 | 361 | 340 | 340 | 4,000 | 1,700 |
| 2008-03-11 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2008-03-06 | 381 | 390 | 381 | 390 | 2,000 | 1,950 |
| 2008-03-05 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2008-03-04 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2008-02-27 | 430 | 430 | 425 | 425 | 8,000 | 2,125 |
| 2008-02-26 | 466 | 466 | 430 | 430 | 5,000 | 2,150 |
| 2008-02-25 | 475 | 480 | 468 | 480 | 14,000 | 2,400 |
| 2008-02-22 | 471 | 471 | 470 | 470 | 12,000 | 2,350 |
| 2008-02-21 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2008-02-20 | 465 | 466 | 465 | 465 | 4,000 | 2,325 |
| 2008-02-19 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2008-02-18 | 465 | 466 | 465 | 466 | 2,000 | 2,330 |
| 2008-02-15 | 466 | 466 | 465 | 465 | 2,000 | 2,325 |
| 2008-02-14 | 466 | 466 | 465 | 465 | 4,000 | 2,325 |
| 2008-01-31 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2008-01-28 | 479 | 479 | 475 | 476 | 4,000 | 2,380 |
| 2008-01-25 | 462 | 463 | 462 | 463 | 2,000 | 2,315 |
| 2008-01-23 | 451 | 451 | 450 | 450 | 2,000 | 2,250 |
| 2008-01-07 | 452 | 453 | 452 | 453 | 2,000 | 2,265 |
| 2008-01-04 | 441 | 442 | 441 | 442 | 2,000 | 2,210 |
分割・併合履歴 ： [2018-08-29]1株→0.2株
