2747 北雄ラッキー(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2010-12-29 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2010-12-28 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2010-12-27 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2010-12-24 | 384 | 384 | 384 | 384 | 3,000 | 1,920 |
| 2010-12-22 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 2010-12-21 | 385 | 385 | 371 | 379 | 4,000 | 1,895 |
| 2010-12-20 | 389 | 389 | 387 | 387 | 3,000 | 1,935 |
| 2010-12-17 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2010-12-13 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 2010-12-10 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2010-12-07 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2010-12-06 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2010-12-03 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2010-12-02 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-12-01 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2010-11-26 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-11-25 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 2010-11-24 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2010-11-19 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2010-11-10 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2010-11-05 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2010-11-04 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2010-11-02 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2010-10-25 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2010-10-21 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2010-10-19 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2010-10-14 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2010-10-06 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2010-10-05 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2010-10-04 | 331 | 339 | 331 | 339 | 3,000 | 1,695 |
| 2010-09-27 | 363 | 363 | 363 | 363 | 3,000 | 1,815 |
| 2010-09-06 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2010-09-03 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2010-09-02 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2010-09-01 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2010-08-26 | 362 | 366 | 362 | 366 | 2,000 | 1,830 |
| 2010-08-25 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2010-08-24 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2010-08-23 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2010-08-17 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2010-08-12 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2010-08-03 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2010-07-29 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2010-07-26 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2010-07-09 | 389 | 389 | 389 | 389 | 6,000 | 1,945 |
| 2010-07-07 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2010-07-06 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2010-07-05 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 2010-07-01 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2010-06-25 | 377 | 377 | 377 | 377 | 3,000 | 1,885 |
| 2010-06-21 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2010-06-15 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2010-06-07 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2010-06-01 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2010-05-31 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2010-05-26 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
| 2010-05-25 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2010-05-21 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2010-05-19 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2010-05-17 | 357 | 357 | 354 | 354 | 2,000 | 1,770 |
| 2010-05-12 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2010-05-10 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2010-05-06 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2010-04-27 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 2010-04-26 | 365 | 373 | 365 | 373 | 2,000 | 1,865 |
| 2010-04-22 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2010-04-16 | 373 | 379 | 373 | 379 | 3,000 | 1,895 |
| 2010-04-14 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2010-04-12 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2010-04-05 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2010-03-26 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2010-03-25 | 352 | 380 | 352 | 380 | 2,000 | 1,900 |
| 2010-03-24 | 350 | 350 | 342 | 342 | 3,000 | 1,710 |
| 2010-03-23 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2010-03-19 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2010-03-17 | 342 | 346 | 342 | 346 | 2,000 | 1,730 |
| 2010-03-15 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2010-03-11 | 348 | 348 | 347 | 347 | 2,000 | 1,735 |
| 2010-03-08 | 343 | 343 | 342 | 343 | 3,000 | 1,715 |
| 2010-03-05 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2010-03-02 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2010-03-01 | 350 | 350 | 342 | 342 | 3,000 | 1,710 |
| 2010-02-25 | 371 | 373 | 371 | 373 | 4,000 | 1,865 |
| 2010-02-24 | 350 | 379 | 350 | 362 | 7,000 | 1,810 |
| 2010-02-23 | 381 | 385 | 381 | 383 | 5,000 | 1,915 |
| 2010-02-22 | 385 | 387 | 381 | 381 | 6,000 | 1,905 |
| 2010-02-19 | 383 | 383 | 382 | 382 | 3,000 | 1,910 |
| 2010-02-17 | 391 | 395 | 391 | 395 | 3,000 | 1,975 |
| 2010-02-12 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2010-02-05 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2010-02-04 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2010-02-01 | 385 | 430 | 385 | 430 | 5,000 | 2,150 |
| 2010-01-29 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2010-01-26 | 364 | 380 | 364 | 380 | 2,000 | 1,900 |
| 2010-01-25 | 363 | 364 | 363 | 364 | 4,000 | 1,820 |
| 2010-01-21 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2010-01-19 | 351 | 351 | 351 | 351 | 3,000 | 1,755 |
| 2010-01-15 | 349 | 350 | 349 | 350 | 2,000 | 1,750 |
| 2010-01-14 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2010-01-13 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2010-01-12 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2010-01-08 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 2010-01-05 | 350 | 350 | 349 | 350 | 4,000 | 1,750 |
| 2010-01-04 | 349 | 349 | 349 | 349 | 3,000 | 1,745 |
分割・併合履歴 ： [2018-08-29]1株→0.2株
