2747 北雄ラッキー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	530	530	526	526	2,000	2,630
2013-12-27	520	530	520	530	7,000	2,650
2013-12-25	519	519	510	510	5,000	2,550
2013-12-24	520	520	517	519	3,000	2,595
2013-12-20	515	515	515	515	3,000	2,575
2013-12-18	528	528	515	515	2,000	2,575
2013-12-13	520	525	515	516	4,000	2,580
2013-12-11	520	520	520	520	1,000	2,600
2013-12-10	530	530	525	526	8,000	2,630
2013-12-09	524	529	524	529	2,000	2,645
2013-12-06	523	523	521	521	3,000	2,605
2013-12-05	525	525	525	525	1,000	2,625
2013-12-04	530	530	530	530	2,000	2,650
2013-12-03	530	530	520	520	9,000	2,600
2013-12-02	550	555	530	530	21,000	2,650
2013-11-29	497	530	497	530	9,000	2,650
2013-11-28	495	495	495	495	1,000	2,475
2013-11-26	488	488	488	488	1,000	2,440
2013-11-25	488	488	488	488	3,000	2,440
2013-11-22	490	490	481	481	13,000	2,405
2013-11-21	490	505	490	505	3,000	2,525
2013-11-19	488	488	488	488	1,000	2,440
2013-11-18	482	485	482	485	2,000	2,425
2013-11-15	485	485	481	481	2,000	2,405
2013-11-13	480	480	480	480	1,000	2,400
2013-11-12	480	480	480	480	6,000	2,400
2013-11-11	485	485	485	485	2,000	2,425
2013-11-08	485	485	485	485	1,000	2,425
2013-11-05	490	490	485	490	5,000	2,450
2013-11-01	485	485	485	485	3,000	2,425
2013-10-28	500	500	500	500	1,000	2,500
2013-10-25	499	499	488	488	6,000	2,440
2013-10-22	491	491	491	491	1,000	2,455
2013-10-17	499	500	490	490	5,000	2,450
2013-10-16	483	483	483	483	1,000	2,415
2013-10-15	485	485	485	485	1,000	2,425
2013-10-08	477	477	477	477	1,000	2,385
2013-10-07	477	477	477	477	4,000	2,385
2013-10-02	492	494	492	494	3,000	2,470
2013-09-30	480	480	480	480	2,000	2,400
2013-09-27	478	485	478	485	2,000	2,425
2013-09-25	494	494	494	494	1,000	2,470
2013-09-24	479	480	479	480	2,000	2,400
2013-09-20	475	479	474	474	3,000	2,370
2013-09-19	490	490	490	490	1,000	2,450
2013-09-18	485	485	485	485	1,000	2,425
2013-09-12	470	470	470	470	1,000	2,350
2013-09-11	466	470	466	470	5,000	2,350
2013-09-05	478	478	478	478	1,000	2,390
2013-09-04	470	470	469	469	2,000	2,345
2013-09-03	485	486	485	485	3,000	2,425
2013-08-28	487	487	487	487	2,000	2,435
2013-08-23	475	475	475	475	2,000	2,375
2013-08-22	474	474	474	474	1,000	2,370
2013-08-19	473	473	472	472	2,000	2,360
2013-08-12	479	479	479	479	1,000	2,395
2013-08-07	472	472	472	472	1,000	2,360
2013-07-29	476	477	466	477	5,000	2,385
2013-07-25	474	475	468	472	4,000	2,360
2013-07-24	468	468	468	468	1,000	2,340
2013-07-23	468	468	468	468	1,000	2,340
2013-07-16	468	468	468	468	1,000	2,340
2013-07-12	476	476	460	460	2,000	2,300
2013-07-10	476	476	476	476	5,000	2,380
2013-07-09	470	470	470	470	1,000	2,350
2013-07-08	456	456	456	456	1,000	2,280
2013-07-05	450	456	450	456	2,000	2,280
2013-06-28	445	445	445	445	1,000	2,225
2013-06-27	445	445	440	440	2,000	2,200
2013-06-25	450	450	450	450	1,000	2,250
2013-06-12	450	450	450	450	1,000	2,250
2013-06-11	443	443	443	443	1,000	2,215
2013-06-10	445	450	442	442	3,000	2,210
2013-06-07	440	440	440	440	1,000	2,200
2013-06-05	454	454	445	445	3,000	2,225
2013-06-04	443	443	443	443	1,000	2,215
2013-06-03	465	465	449	450	3,000	2,250
2013-05-31	479	479	479	479	1,000	2,395
2013-05-29	474	474	474	474	1,000	2,370
2013-05-28	465	473	465	473	2,000	2,365
2013-05-27	470	470	470	470	1,000	2,350
2013-05-24	475	475	475	475	2,000	2,375
2013-05-23	465	465	465	465	1,000	2,325
2013-05-22	474	474	470	470	2,000	2,350
2013-05-21	475	475	475	475	2,000	2,375
2013-05-20	475	475	475	475	1,000	2,375
2013-05-16	476	476	476	476	1,000	2,380
2013-05-13	479	479	479	479	1,000	2,395
2013-05-10	466	466	466	466	1,000	2,330
2013-05-09	484	484	474	474	2,000	2,370
2013-05-08	475	483	475	483	2,000	2,415
2013-05-07	470	470	470	470	1,000	2,350
2013-05-02	473	473	470	470	3,000	2,350
2013-05-01	470	470	470	470	1,000	2,350
2013-04-30	475	475	475	475	1,000	2,375
2013-04-25	474	474	474	474	1,000	2,370
2013-04-24	473	473	468	468	4,000	2,340
2013-04-23	476	476	462	465	7,000	2,325
2013-04-22	476	476	476	476	1,000	2,380
2013-04-18	470	470	470	470	1,000	2,350
2013-04-17	462	462	462	462	1,000	2,310
2013-04-16	470	470	446	454	6,000	2,270
2013-04-15	468	472	468	472	2,000	2,360
2013-04-12	458	458	458	458	1,000	2,290
2013-04-11	449	450	442	450	3,000	2,250
2013-04-10	442	442	442	442	1,000	2,210
2013-04-09	441	441	441	441	1,000	2,205
2013-04-08	447	447	447	447	1,000	2,235
2013-04-05	443	447	442	447	4,000	2,235
2013-04-04	438	438	438	438	1,000	2,190
2013-04-03	453	453	453	453	1,000	2,265
2013-03-29	443	445	443	445	2,000	2,225
2013-03-28	435	435	435	435	1,000	2,175
2013-03-27	435	435	435	435	1,000	2,175
2013-03-25	438	438	433	433	3,000	2,165
2013-03-22	431	431	431	431	1,000	2,155
2013-03-21	430	434	430	431	5,000	2,155
2013-03-19	430	430	430	430	1,000	2,150
2013-03-18	430	430	428	428	3,000	2,140
2013-03-15	429	429	429	429	1,000	2,145
2013-03-14	430	430	430	430	1,000	2,150
2013-03-12	442	442	432	432	2,000	2,160
2013-03-11	443	443	435	435	5,000	2,175
2013-03-08	429	429	429	429	1,000	2,145
2013-03-06	430	430	429	430	5,000	2,150
2013-03-05	426	428	426	428	3,000	2,140
2013-03-04	426	430	426	430	2,000	2,150
2013-03-01	441	441	426	426	4,000	2,130
2013-02-28	454	454	444	444	8,000	2,220
2013-02-27	455	455	449	454	5,000	2,270
2013-02-26	449	455	444	449	17,000	2,245
2013-02-25	510	515	496	514	14,000	2,570
2013-02-22	497	510	497	503	8,000	2,515
2013-02-21	487	497	487	497	4,000	2,485
2013-02-20	480	487	480	480	7,000	2,400
2013-02-19	490	490	490	490	2,000	2,450
2013-02-18	489	496	489	496	2,000	2,480
2013-02-15	493	495	490	495	3,000	2,475
2013-02-14	490	490	485	485	5,000	2,425
2013-02-13	497	497	493	493	5,000	2,465
2013-02-12	503	503	500	500	2,000	2,500
2013-02-08	500	500	500	500	1,000	2,500
2013-02-07	510	525	510	520	7,000	2,600
2013-02-06	510	510	510	510	3,000	2,550
2013-02-05	525	525	510	510	6,000	2,550
2013-02-04	510	510	510	510	2,000	2,550
2013-02-01	483	510	483	510	5,000	2,550
2013-01-31	507	507	507	507	2,000	2,535
2013-01-30	480	485	480	485	4,000	2,425
2013-01-29	480	480	480	480	2,000	2,400
2013-01-28	480	480	480	480	1,000	2,400
2013-01-25	480	480	480	480	4,000	2,400
2013-01-24	478	478	478	478	1,000	2,390
2013-01-21	478	478	478	478	4,000	2,390
2013-01-18	478	478	478	478	1,000	2,390
2013-01-17	475	475	475	475	2,000	2,375
2013-01-16	472	472	472	472	1,000	2,360
2013-01-15	471	471	471	471	1,000	2,355
2013-01-11	470	471	470	471	2,000	2,355
2013-01-10	470	470	470	470	1,000	2,350
2013-01-08	469	470	469	470	2,000	2,350
2013-01-07	459	460	459	460	2,000	2,300

分割・併合履歴： [2018-08-29]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30