2747 北雄ラッキー(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2012-12-25 | 447 | 447 | 447 | 447 | 2,000 | 2,235 |
| 2012-12-21 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2012-12-19 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 2012-12-17 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2012-12-13 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2012-12-12 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2012-12-10 | 444 | 444 | 444 | 444 | 4,000 | 2,220 |
| 2012-12-07 | 428 | 436 | 428 | 436 | 3,000 | 2,180 |
| 2012-12-06 | 420 | 428 | 420 | 428 | 2,000 | 2,140 |
| 2012-12-05 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2012-12-03 | 418 | 426 | 418 | 426 | 3,000 | 2,130 |
| 2012-11-30 | 410 | 418 | 410 | 418 | 4,000 | 2,090 |
| 2012-11-28 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2012-11-22 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2012-11-21 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2012-11-19 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2012-11-14 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2012-11-12 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2012-11-06 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2012-11-05 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2012-10-31 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2012-10-29 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2012-10-25 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2012-10-23 | 411 | 418 | 411 | 418 | 2,000 | 2,090 |
| 2012-10-15 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2012-10-05 | 408 | 410 | 408 | 410 | 2,000 | 2,050 |
| 2012-10-04 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2012-10-02 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2012-09-28 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2012-09-25 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 2012-09-24 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2012-09-14 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2012-09-11 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2012-09-03 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-08-27 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2012-08-16 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2012-08-07 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2012-07-25 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2012-07-23 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2012-07-20 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-07-12 | 428 | 428 | 397 | 397 | 2,000 | 1,985 |
| 2012-07-11 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2012-07-10 | 412 | 412 | 412 | 412 | 3,000 | 2,060 |
| 2012-06-29 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-06-25 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2012-06-12 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2012-06-11 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2012-06-08 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-06-05 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2012-06-04 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-05-28 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2012-05-25 | 414 | 414 | 414 | 414 | 4,000 | 2,070 |
| 2012-05-22 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2012-05-07 | 408 | 410 | 408 | 410 | 2,000 | 2,050 |
| 2012-05-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-04-25 | 406 | 406 | 401 | 401 | 4,000 | 2,005 |
| 2012-04-24 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2012-04-23 | 406 | 406 | 398 | 398 | 2,000 | 1,990 |
| 2012-04-20 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2012-04-18 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2012-04-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-04-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-04-05 | 406 | 406 | 395 | 395 | 2,000 | 1,975 |
| 2012-04-04 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2012-03-30 | 390 | 398 | 390 | 398 | 2,000 | 1,990 |
| 2012-03-29 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2012-03-28 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2012-03-26 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2012-03-23 | 402 | 402 | 394 | 394 | 3,000 | 1,970 |
| 2012-03-19 | 393 | 394 | 393 | 394 | 2,000 | 1,970 |
| 2012-03-09 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2012-03-08 | 390 | 390 | 385 | 385 | 3,000 | 1,925 |
| 2012-03-05 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2012-03-01 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2012-02-29 | 400 | 407 | 400 | 407 | 3,000 | 2,035 |
| 2012-02-28 | 414 | 414 | 401 | 401 | 2,000 | 2,005 |
| 2012-02-27 | 410 | 410 | 397 | 408 | 13,000 | 2,040 |
| 2012-02-24 | 450 | 460 | 450 | 460 | 3,000 | 2,300 |
| 2012-02-23 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2012-02-22 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2012-02-21 | 440 | 440 | 422 | 440 | 5,000 | 2,200 |
| 2012-02-20 | 425 | 430 | 425 | 430 | 6,000 | 2,150 |
| 2012-02-17 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 2012-02-16 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2012-02-15 | 415 | 425 | 415 | 425 | 3,000 | 2,125 |
| 2012-02-14 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2012-02-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2012-02-08 | 422 | 424 | 422 | 424 | 3,000 | 2,120 |
| 2012-02-07 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2012-02-06 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2012-02-03 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2012-02-02 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2012-02-01 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2012-01-31 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2012-01-27 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2012-01-25 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2012-01-24 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2012-01-19 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2012-01-16 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2012-01-13 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2012-01-12 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2012-01-11 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2012-01-10 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2012-01-04 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
分割・併合履歴 ： [2018-08-29]1株→0.2株
