2747 北雄ラッキー(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 561 | 561 | 561 | 561 | 2,000 | 2,805 |
| 2014-12-29 | 562 | 563 | 562 | 563 | 5,000 | 2,815 |
| 2014-12-26 | 558 | 565 | 558 | 565 | 6,000 | 2,825 |
| 2014-12-25 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2014-12-24 | 550 | 551 | 550 | 551 | 3,000 | 2,755 |
| 2014-12-19 | 552 | 558 | 552 | 558 | 2,000 | 2,790 |
| 2014-12-18 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
| 2014-12-17 | 553 | 555 | 553 | 555 | 2,000 | 2,775 |
| 2014-12-16 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 2014-12-15 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 2014-12-11 | 551 | 552 | 551 | 551 | 3,000 | 2,755 |
| 2014-12-10 | 570 | 570 | 551 | 551 | 8,000 | 2,755 |
| 2014-12-09 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 2014-12-04 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 2014-12-03 | 557 | 565 | 557 | 565 | 6,000 | 2,825 |
| 2014-12-01 | 559 | 565 | 555 | 555 | 5,000 | 2,775 |
| 2014-11-28 | 550 | 555 | 549 | 555 | 3,000 | 2,775 |
| 2014-11-27 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2014-11-26 | 548 | 550 | 548 | 550 | 2,000 | 2,750 |
| 2014-11-25 | 544 | 545 | 544 | 545 | 6,000 | 2,725 |
| 2014-11-21 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2014-11-20 | 538 | 538 | 538 | 538 | 2,000 | 2,690 |
| 2014-11-18 | 537 | 537 | 537 | 537 | 2,000 | 2,685 |
| 2014-11-14 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2014-11-13 | 535 | 544 | 535 | 544 | 3,000 | 2,720 |
| 2014-11-10 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2014-11-06 | 533 | 534 | 522 | 522 | 3,000 | 2,610 |
| 2014-11-05 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2014-11-04 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2014-10-30 | 515 | 517 | 515 | 517 | 2,000 | 2,585 |
| 2014-10-24 | 517 | 518 | 517 | 518 | 3,000 | 2,590 |
| 2014-10-23 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2014-10-21 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2014-10-20 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2014-10-14 | 510 | 519 | 510 | 519 | 3,000 | 2,595 |
| 2014-10-10 | 515 | 515 | 511 | 511 | 3,000 | 2,555 |
| 2014-10-09 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2014-10-08 | 511 | 511 | 511 | 511 | 3,000 | 2,555 |
| 2014-10-02 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2014-09-26 | 504 | 505 | 504 | 505 | 4,000 | 2,525 |
| 2014-09-25 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
| 2014-09-24 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2014-09-22 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2014-09-18 | 498 | 500 | 498 | 500 | 2,000 | 2,500 |
| 2014-09-09 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2014-09-05 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 2014-09-02 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2014-09-01 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2014-08-29 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2014-08-28 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2014-08-26 | 498 | 498 | 489 | 490 | 5,000 | 2,450 |
| 2014-08-22 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2014-08-21 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2014-08-19 | 489 | 498 | 489 | 498 | 2,000 | 2,490 |
| 2014-08-15 | 485 | 492 | 485 | 492 | 3,000 | 2,460 |
| 2014-08-14 | 487 | 489 | 487 | 489 | 3,000 | 2,445 |
| 2014-08-13 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 2014-08-11 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 2014-08-08 | 490 | 494 | 490 | 494 | 2,000 | 2,470 |
| 2014-08-07 | 492 | 494 | 490 | 494 | 4,000 | 2,470 |
| 2014-08-06 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2014-08-05 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2014-08-04 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2014-07-31 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2014-07-29 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2014-07-28 | 497 | 498 | 497 | 498 | 2,000 | 2,490 |
| 2014-07-25 | 498 | 498 | 498 | 498 | 3,000 | 2,490 |
| 2014-07-24 | 494 | 503 | 494 | 503 | 5,000 | 2,515 |
| 2014-07-17 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2014-07-14 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2014-07-10 | 493 | 500 | 492 | 492 | 8,000 | 2,460 |
| 2014-07-09 | 499 | 503 | 499 | 503 | 4,000 | 2,515 |
| 2014-07-08 | 499 | 499 | 496 | 499 | 4,000 | 2,495 |
| 2014-07-07 | 499 | 499 | 498 | 499 | 3,000 | 2,495 |
| 2014-07-04 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2014-07-01 | 498 | 498 | 498 | 498 | 5,000 | 2,490 |
| 2014-06-25 | 499 | 499 | 493 | 493 | 5,000 | 2,465 |
| 2014-06-20 | 492 | 499 | 492 | 499 | 2,000 | 2,495 |
| 2014-06-19 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2014-06-16 | 492 | 492 | 490 | 490 | 2,000 | 2,450 |
| 2014-06-10 | 495 | 495 | 492 | 492 | 2,000 | 2,460 |
| 2014-06-05 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2014-06-04 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2014-06-03 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2014-05-30 | 484 | 484 | 483 | 483 | 2,000 | 2,415 |
| 2014-05-29 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2014-05-28 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2014-05-27 | 486 | 486 | 484 | 484 | 2,000 | 2,420 |
| 2014-05-26 | 482 | 483 | 482 | 483 | 2,000 | 2,415 |
| 2014-05-23 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2014-05-21 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2014-05-19 | 481 | 481 | 480 | 481 | 3,000 | 2,405 |
| 2014-05-15 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2014-05-13 | 484 | 485 | 484 | 485 | 2,000 | 2,425 |
| 2014-05-08 | 487 | 487 | 485 | 485 | 2,000 | 2,425 |
| 2014-05-07 | 485 | 486 | 485 | 486 | 2,000 | 2,430 |
| 2014-05-02 | 486 | 488 | 485 | 485 | 4,000 | 2,425 |
| 2014-04-25 | 490 | 490 | 488 | 488 | 3,000 | 2,440 |
| 2014-04-21 | 492 | 492 | 490 | 490 | 2,000 | 2,450 |
| 2014-04-14 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2014-04-11 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2014-04-09 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2014-04-07 | 503 | 503 | 500 | 500 | 2,000 | 2,500 |
| 2014-04-02 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2014-04-01 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2014-03-27 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2014-03-25 | 486 | 486 | 482 | 482 | 3,000 | 2,410 |
| 2014-03-24 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 2014-03-20 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2014-03-19 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2014-03-18 | 485 | 486 | 485 | 486 | 2,000 | 2,430 |
| 2014-03-17 | 487 | 487 | 486 | 486 | 4,000 | 2,430 |
| 2014-03-14 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 2014-03-13 | 495 | 495 | 487 | 487 | 4,000 | 2,435 |
| 2014-03-12 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2014-03-07 | 487 | 487 | 484 | 487 | 4,000 | 2,435 |
| 2014-03-06 | 491 | 491 | 487 | 487 | 2,000 | 2,435 |
| 2014-03-05 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2014-03-04 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2014-03-03 | 501 | 507 | 477 | 507 | 12,000 | 2,535 |
| 2014-02-28 | 507 | 507 | 500 | 500 | 3,000 | 2,500 |
| 2014-02-27 | 505 | 514 | 500 | 500 | 6,000 | 2,500 |
| 2014-02-26 | 502 | 519 | 493 | 502 | 39,000 | 2,510 |
| 2014-02-25 | 555 | 560 | 555 | 559 | 13,000 | 2,795 |
| 2014-02-24 | 548 | 550 | 544 | 550 | 9,000 | 2,750 |
| 2014-02-20 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2014-02-19 | 545 | 549 | 544 | 544 | 4,000 | 2,720 |
| 2014-02-18 | 550 | 550 | 545 | 545 | 5,000 | 2,725 |
| 2014-02-17 | 545 | 549 | 545 | 549 | 4,000 | 2,745 |
| 2014-02-14 | 541 | 541 | 540 | 540 | 5,000 | 2,700 |
| 2014-02-13 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2014-02-12 | 546 | 549 | 546 | 549 | 5,000 | 2,745 |
| 2014-02-10 | 549 | 549 | 537 | 537 | 6,000 | 2,685 |
| 2014-02-07 | 533 | 533 | 533 | 533 | 3,000 | 2,665 |
| 2014-02-06 | 550 | 550 | 532 | 532 | 8,000 | 2,660 |
| 2014-02-05 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2014-02-04 | 550 | 550 | 541 | 541 | 7,000 | 2,705 |
| 2014-02-03 | 549 | 550 | 549 | 550 | 5,000 | 2,750 |
| 2014-01-31 | 548 | 548 | 548 | 548 | 2,000 | 2,740 |
| 2014-01-30 | 560 | 560 | 547 | 547 | 3,000 | 2,735 |
| 2014-01-29 | 550 | 550 | 539 | 550 | 7,000 | 2,750 |
| 2014-01-27 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2014-01-24 | 550 | 555 | 550 | 550 | 6,000 | 2,750 |
| 2014-01-23 | 550 | 550 | 549 | 549 | 5,000 | 2,745 |
| 2014-01-22 | 550 | 550 | 549 | 549 | 3,000 | 2,745 |
| 2014-01-21 | 549 | 550 | 549 | 550 | 2,000 | 2,750 |
| 2014-01-20 | 546 | 549 | 546 | 549 | 2,000 | 2,745 |
| 2014-01-16 | 550 | 550 | 544 | 549 | 5,000 | 2,745 |
| 2014-01-15 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2014-01-14 | 550 | 550 | 542 | 549 | 3,000 | 2,745 |
| 2014-01-10 | 546 | 557 | 544 | 544 | 13,000 | 2,720 |
| 2014-01-09 | 559 | 559 | 541 | 559 | 5,000 | 2,795 |
| 2014-01-08 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2014-01-07 | 560 | 560 | 540 | 555 | 7,000 | 2,775 |
| 2014-01-06 | 540 | 555 | 539 | 555 | 7,000 | 2,775 |
分割・併合履歴 ： [2018-08-29]1株→0.2株
