1. HOME >
  2. 株価時系列 >
  3. 2747 >
  4. 2011年

2747 北雄ラッキー(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-293953953953951,0001,975
2011-12-224034034034031,0002,015
2011-12-153993993993991,0001,995
2011-12-144004004004001,0002,000
2011-12-133924003924002,0002,000
2011-12-123843923843922,0001,960
2011-12-094004004004005,0002,000
2011-12-073943943943941,0001,970
2011-12-053943943943941,0001,970
2011-11-303813813813811,0001,905
2011-11-253813813813811,0001,905
2011-11-243733733733731,0001,865
2011-11-213963963963961,0001,980
2011-11-143723723723721,0001,860
2011-11-113753753753751,0001,875
2011-11-043783783773773,0001,885
2011-10-313803803803801,0001,900
2011-10-253993993993992,0001,995
2011-10-053953953953951,0001,975
2011-09-303993993993991,0001,995
2011-09-294004004004002,0002,000
2011-09-263703703703701,0001,850
2011-09-143703703703701,0001,850
2011-09-063703703703701,0001,850
2011-09-023603603603602,0001,800
2011-08-263603603603602,0001,800
2011-08-253653653653653,0001,825
2011-08-233603603603601,0001,800
2011-08-123603603603601,0001,800
2011-08-113553553553551,0001,775
2011-08-093553553553551,0001,775
2011-08-053553553513514,0001,755
2011-07-283643653643652,0001,825
2011-07-253653653653651,0001,825
2011-07-143653653653651,0001,825
2011-07-133643643643641,0001,820
2011-07-123853853803802,0001,900
2011-07-113853853853856,0001,925
2011-07-073833833833831,0001,915
2011-07-063793793793791,0001,895
2011-07-043653653653651,0001,825
2011-06-273693693693692,0001,845
2011-06-243703703673672,0001,835
2011-06-233783783783782,0001,890
2011-06-223703703703701,0001,850
2011-06-213673673673671,0001,835
2011-06-103623623623621,0001,810
2011-06-063773773773771,0001,885
2011-05-253693693693696,0001,845
2011-05-203693693693691,0001,845
2011-05-103543543543541,0001,770
2011-05-063533543533542,0001,770
2011-04-283523523523521,0001,760
2011-04-273523523523521,0001,760
2011-04-253573573573572,0001,785
2011-04-223553553553551,0001,775
2011-04-193593593593591,0001,795
2011-04-183463463463461,0001,730
2011-04-153503503503501,0001,750
2011-04-143503503503503,0001,750
2011-04-133443443443447,0001,720
2011-04-113523523523521,0001,760
2011-04-063563563563561,0001,780
2011-04-043603683603683,0001,840
2011-03-313593593593591,0001,795
2011-03-293603603603601,0001,800
2011-03-253743743583584,0001,790
2011-03-243633713633712,0001,855
2011-03-223463703463556,0001,775
2011-03-173393393393391,0001,695
2011-03-163473473473471,0001,735
2011-03-153573573503504,0001,750
2011-03-143613613613613,0001,805
2011-03-113673673673671,0001,835
2011-03-103773773723722,0001,860
2011-03-083783783783781,0001,890
2011-03-073783783783781,0001,890
2011-03-023703703703702,0001,850
2011-03-013713713703702,0001,850
2011-02-283763763753752,0001,875
2011-02-253893893893892,0001,945
2011-02-243773823773829,0001,910
2011-02-234254254174179,0002,085
2011-02-224204204204202,0002,100
2011-02-214164254164256,0002,125
2011-02-184144164144162,0002,080
2011-02-174154154134132,0002,065
2011-02-164154154154151,0002,075
2011-02-154154154154151,0002,075
2011-02-144154164154162,0002,080
2011-02-104174174154152,0002,075
2011-02-084104104104101,0002,050
2011-02-074184184184181,0002,090
2011-02-044134184124183,0002,090
2011-02-034184184184181,0002,090
2011-02-024064104064104,0002,050
2011-02-014054054054051,0002,025
2011-01-264104104084082,0002,040
2011-01-254104104104102,0002,050
2011-01-214094094094092,0002,045
2011-01-194104104104101,0002,050
2011-01-184094104094102,0002,050
2011-01-174104104104102,0002,050
2011-01-144024094024093,0002,045
2011-01-134014014014011,0002,005
2011-01-124004144004142,0002,070
2011-01-113923923923921,0001,960
2011-01-054004004004001,0002,000
2011-01-043993993993991,0001,995

分割・併合履歴 ： [2018-08-29]1株→0.2株