2747 北雄ラッキー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2009-12-28 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2009-12-25 | 346 | 346 | 346 | 346 | 3,000 | 1,730 |
| 2009-12-24 | 340 | 340 | 335 | 336 | 3,000 | 1,680 |
| 2009-12-22 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2009-12-17 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2009-12-16 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2009-12-10 | 348 | 348 | 348 | 348 | 8,000 | 1,740 |
| 2009-12-09 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2009-12-08 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 2009-12-07 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2009-12-03 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2009-12-01 | 335 | 335 | 334 | 334 | 4,000 | 1,670 |
| 2009-11-30 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2009-11-25 | 333 | 333 | 333 | 333 | 4,000 | 1,665 |
| 2009-11-19 | 334 | 334 | 333 | 334 | 4,000 | 1,670 |
| 2009-11-13 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2009-11-11 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2009-11-06 | 346 | 349 | 346 | 349 | 2,000 | 1,745 |
| 2009-11-05 | 360 | 360 | 340 | 341 | 4,000 | 1,705 |
| 2009-11-04 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2009-11-02 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2009-10-29 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2009-10-27 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2009-10-26 | 375 | 375 | 365 | 365 | 4,000 | 1,825 |
| 2009-10-22 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2009-10-20 | 368 | 370 | 368 | 370 | 4,000 | 1,850 |
| 2009-10-06 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2009-10-05 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2009-09-28 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2009-09-25 | 399 | 400 | 399 | 400 | 6,000 | 2,000 |
| 2009-09-14 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2009-09-07 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2009-09-04 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2009-08-28 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2009-08-25 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2009-08-24 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2009-08-21 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2009-08-18 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2009-08-14 | 379 | 379 | 379 | 379 | 4,000 | 1,895 |
| 2009-08-11 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 2009-08-10 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2009-08-04 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2009-08-03 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2009-07-31 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2009-07-27 | 379 | 380 | 379 | 380 | 6,000 | 1,900 |
| 2009-07-24 | 380 | 380 | 379 | 379 | 4,000 | 1,895 |
| 2009-07-23 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2009-07-22 | 395 | 395 | 379 | 379 | 5,000 | 1,895 |
| 2009-07-21 | 393 | 393 | 393 | 393 | 10,000 | 1,965 |
| 2009-07-10 | 429 | 429 | 429 | 429 | 8,000 | 2,145 |
| 2009-07-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2009-07-08 | 425 | 425 | 420 | 420 | 2,000 | 2,100 |
| 2009-07-06 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2009-07-01 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2009-06-25 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2009-06-19 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2009-06-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2009-06-09 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2009-06-05 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2009-06-01 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2009-05-26 | 419 | 419 | 419 | 419 | 4,000 | 2,095 |
| 2009-05-25 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2009-05-20 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2009-05-11 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2009-04-27 | 406 | 406 | 406 | 406 | 3,000 | 2,030 |
| 2009-04-22 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2009-04-21 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2009-04-14 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 2009-04-13 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2009-04-06 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2009-03-25 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2009-03-19 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2009-03-09 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2009-03-05 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2009-02-26 | 375 | 390 | 375 | 390 | 4,000 | 1,950 |
| 2009-02-25 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2009-02-24 | 395 | 395 | 390 | 395 | 3,000 | 1,975 |
| 2009-02-23 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2009-02-20 | 410 | 420 | 410 | 420 | 2,000 | 2,100 |
| 2009-02-18 | 424 | 430 | 424 | 430 | 3,000 | 2,150 |
| 2009-02-12 | 422 | 422 | 420 | 420 | 5,000 | 2,100 |
| 2009-02-09 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2009-02-05 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2009-02-04 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2009-01-30 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2009-01-26 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2009-01-22 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2009-01-14 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2009-01-05 | 429 | 429 | 420 | 420 | 2,000 | 2,100 |
分割・併合履歴 ： [2018-08-29]1株→0.2株
