2747 北雄ラッキー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 590 | 598 | 590 | 595 | 5,000 | 2,975 |
| 2015-12-29 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 2015-12-28 | 580 | 589 | 580 | 589 | 3,000 | 2,945 |
| 2015-12-24 | 581 | 581 | 581 | 581 | 10,000 | 2,905 |
| 2015-12-22 | 586 | 594 | 586 | 587 | 3,000 | 2,935 |
| 2015-12-21 | 587 | 587 | 585 | 585 | 4,000 | 2,925 |
| 2015-12-18 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2015-12-17 | 597 | 597 | 595 | 596 | 3,000 | 2,980 |
| 2015-12-16 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 2015-12-15 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2015-12-14 | 583 | 585 | 583 | 585 | 4,000 | 2,925 |
| 2015-12-11 | 596 | 596 | 586 | 586 | 5,000 | 2,930 |
| 2015-12-10 | 600 | 600 | 590 | 590 | 6,000 | 2,950 |
| 2015-12-08 | 600 | 600 | 589 | 589 | 6,000 | 2,945 |
| 2015-12-07 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2015-12-04 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2015-12-03 | 599 | 600 | 599 | 600 | 2,000 | 3,000 |
| 2015-12-02 | 610 | 610 | 585 | 589 | 9,000 | 2,945 |
| 2015-12-01 | 601 | 620 | 601 | 610 | 7,000 | 3,050 |
| 2015-11-30 | 592 | 600 | 591 | 591 | 6,000 | 2,955 |
| 2015-11-27 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2015-11-26 | 585 | 587 | 585 | 586 | 5,000 | 2,930 |
| 2015-11-25 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 2015-11-24 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2015-11-20 | 580 | 580 | 570 | 575 | 4,000 | 2,875 |
| 2015-11-18 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 2015-11-17 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 2015-11-16 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2015-11-13 | 569 | 569 | 569 | 569 | 2,000 | 2,845 |
| 2015-11-12 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 2015-11-10 | 579 | 579 | 579 | 579 | 3,000 | 2,895 |
| 2015-11-09 | 569 | 589 | 560 | 579 | 6,000 | 2,895 |
| 2015-11-06 | 569 | 569 | 569 | 569 | 2,000 | 2,845 |
| 2015-11-05 | 568 | 569 | 568 | 569 | 2,000 | 2,845 |
| 2015-11-04 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2015-11-02 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 2015-10-30 | 569 | 570 | 569 | 569 | 9,000 | 2,845 |
| 2015-10-28 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2015-10-27 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 2015-10-26 | 559 | 565 | 559 | 565 | 3,000 | 2,825 |
| 2015-10-15 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2015-10-14 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2015-10-13 | 560 | 565 | 560 | 565 | 3,000 | 2,825 |
| 2015-10-09 | 570 | 570 | 560 | 560 | 6,000 | 2,800 |
| 2015-10-07 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2015-10-06 | 564 | 564 | 558 | 558 | 2,000 | 2,790 |
| 2015-10-05 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2015-10-02 | 555 | 555 | 549 | 549 | 3,000 | 2,745 |
| 2015-10-01 | 548 | 548 | 546 | 547 | 4,000 | 2,735 |
| 2015-09-28 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2015-09-25 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2015-09-24 | 532 | 532 | 532 | 532 | 4,000 | 2,660 |
| 2015-09-18 | 540 | 540 | 536 | 536 | 3,000 | 2,680 |
| 2015-09-17 | 529 | 539 | 528 | 535 | 23,000 | 2,675 |
| 2015-09-16 | 529 | 529 | 521 | 524 | 8,000 | 2,620 |
| 2015-09-15 | 534 | 534 | 534 | 534 | 8,000 | 2,670 |
| 2015-09-14 | 566 | 566 | 540 | 540 | 5,000 | 2,700 |
| 2015-09-11 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 2015-09-09 | 556 | 566 | 556 | 566 | 3,000 | 2,830 |
| 2015-09-08 | 534 | 567 | 534 | 567 | 2,000 | 2,835 |
| 2015-09-07 | 541 | 541 | 530 | 540 | 7,000 | 2,700 |
| 2015-09-04 | 542 | 565 | 542 | 565 | 4,000 | 2,825 |
| 2015-09-03 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2015-09-02 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2015-08-31 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2015-08-27 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2015-08-25 | 530 | 541 | 520 | 522 | 16,000 | 2,610 |
| 2015-08-24 | 555 | 555 | 533 | 536 | 7,000 | 2,680 |
| 2015-08-21 | 556 | 557 | 555 | 555 | 5,000 | 2,775 |
| 2015-08-20 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 2015-08-19 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2015-08-18 | 559 | 559 | 559 | 559 | 3,000 | 2,795 |
| 2015-08-12 | 566 | 566 | 565 | 565 | 2,000 | 2,825 |
| 2015-08-11 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2015-08-10 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2015-08-07 | 574 | 574 | 572 | 572 | 3,000 | 2,860 |
| 2015-08-05 | 576 | 578 | 575 | 575 | 3,000 | 2,875 |
| 2015-08-04 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2015-08-03 | 573 | 573 | 571 | 571 | 3,000 | 2,855 |
| 2015-07-29 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2015-07-27 | 579 | 579 | 569 | 575 | 5,000 | 2,875 |
| 2015-07-24 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2015-07-23 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2015-07-22 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 2015-07-21 | 570 | 573 | 566 | 566 | 3,000 | 2,830 |
| 2015-07-17 | 563 | 566 | 563 | 566 | 2,000 | 2,830 |
| 2015-07-16 | 566 | 569 | 565 | 565 | 3,000 | 2,825 |
| 2015-07-14 | 571 | 575 | 566 | 566 | 5,000 | 2,830 |
| 2015-07-13 | 554 | 573 | 554 | 571 | 11,000 | 2,855 |
| 2015-07-10 | 558 | 558 | 548 | 556 | 6,000 | 2,780 |
| 2015-07-09 | 542 | 548 | 541 | 548 | 5,000 | 2,740 |
| 2015-07-08 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2015-07-06 | 545 | 545 | 539 | 539 | 4,000 | 2,695 |
| 2015-06-29 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 2015-06-26 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 2015-06-25 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 2015-06-24 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2015-06-22 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2015-06-18 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2015-06-16 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2015-06-15 | 539 | 539 | 538 | 538 | 3,000 | 2,690 |
| 2015-06-12 | 534 | 534 | 534 | 534 | 1,000 | 2,670 |
| 2015-06-08 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2015-06-05 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 2015-06-04 | 532 | 539 | 532 | 539 | 2,000 | 2,695 |
| 2015-06-02 | 535 | 535 | 533 | 533 | 2,000 | 2,665 |
| 2015-05-26 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2015-05-25 | 546 | 546 | 531 | 531 | 5,000 | 2,655 |
| 2015-05-21 | 535 | 539 | 535 | 539 | 2,000 | 2,695 |
| 2015-05-19 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 2015-05-18 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 2015-05-14 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2015-05-13 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2015-05-12 | 530 | 530 | 527 | 527 | 2,000 | 2,635 |
| 2015-05-11 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2015-05-08 | 526 | 529 | 526 | 529 | 3,000 | 2,645 |
| 2015-05-07 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2015-05-01 | 535 | 535 | 534 | 534 | 4,000 | 2,670 |
| 2015-04-30 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2015-04-28 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2015-04-27 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2015-04-24 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2015-04-22 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2015-04-21 | 530 | 530 | 529 | 529 | 3,000 | 2,645 |
| 2015-04-16 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2015-04-15 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2015-04-14 | 523 | 528 | 523 | 528 | 2,000 | 2,640 |
| 2015-04-13 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2015-04-10 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2015-04-09 | 535 | 535 | 532 | 532 | 5,000 | 2,660 |
| 2015-04-08 | 544 | 544 | 534 | 543 | 3,000 | 2,715 |
| 2015-04-07 | 545 | 545 | 532 | 532 | 4,000 | 2,660 |
| 2015-04-06 | 542 | 542 | 535 | 541 | 5,000 | 2,705 |
| 2015-04-03 | 535 | 535 | 534 | 534 | 2,000 | 2,670 |
| 2015-04-02 | 527 | 532 | 527 | 532 | 2,000 | 2,660 |
| 2015-04-01 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2015-03-31 | 534 | 534 | 532 | 532 | 4,000 | 2,660 |
| 2015-03-27 | 539 | 540 | 538 | 540 | 3,000 | 2,700 |
| 2015-03-26 | 534 | 534 | 533 | 533 | 4,000 | 2,665 |
| 2015-03-25 | 537 | 537 | 535 | 535 | 6,000 | 2,675 |
| 2015-03-24 | 537 | 537 | 537 | 537 | 4,000 | 2,685 |
| 2015-03-20 | 537 | 537 | 537 | 537 | 2,000 | 2,685 |
| 2015-03-18 | 538 | 538 | 538 | 538 | 3,000 | 2,690 |
| 2015-03-17 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2015-03-13 | 541 | 541 | 540 | 540 | 4,000 | 2,700 |
| 2015-03-12 | 543 | 543 | 543 | 543 | 3,000 | 2,715 |
| 2015-03-11 | 550 | 550 | 543 | 543 | 4,000 | 2,715 |
| 2015-03-10 | 541 | 550 | 541 | 550 | 6,000 | 2,750 |
| 2015-03-09 | 540 | 543 | 540 | 543 | 2,000 | 2,715 |
| 2015-03-06 | 545 | 545 | 533 | 533 | 3,000 | 2,665 |
| 2015-03-05 | 538 | 543 | 536 | 543 | 5,000 | 2,715 |
| 2015-03-04 | 539 | 539 | 538 | 538 | 2,000 | 2,690 |
| 2015-03-03 | 532 | 554 | 532 | 554 | 10,000 | 2,770 |
| 2015-03-02 | 550 | 550 | 532 | 532 | 8,000 | 2,660 |
| 2015-02-27 | 553 | 553 | 551 | 553 | 6,000 | 2,765 |
| 2015-02-26 | 556 | 556 | 551 | 551 | 9,000 | 2,755 |
| 2015-02-25 | 544 | 569 | 544 | 562 | 56,000 | 2,810 |
| 2015-02-24 | 607 | 630 | 607 | 630 | 24,000 | 3,150 |
| 2015-02-23 | 600 | 607 | 600 | 607 | 15,000 | 3,035 |
| 2015-02-20 | 604 | 607 | 604 | 607 | 7,000 | 3,035 |
| 2015-02-19 | 605 | 606 | 605 | 605 | 5,000 | 3,025 |
| 2015-02-18 | 604 | 606 | 602 | 606 | 5,000 | 3,030 |
| 2015-02-17 | 602 | 606 | 602 | 603 | 9,000 | 3,015 |
| 2015-02-16 | 604 | 604 | 601 | 601 | 4,000 | 3,005 |
| 2015-02-13 | 600 | 604 | 596 | 604 | 8,000 | 3,020 |
| 2015-02-12 | 604 | 604 | 594 | 596 | 7,000 | 2,980 |
| 2015-02-10 | 589 | 591 | 589 | 591 | 6,000 | 2,955 |
| 2015-02-09 | 580 | 589 | 580 | 589 | 4,000 | 2,945 |
| 2015-02-06 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 2015-02-05 | 588 | 588 | 578 | 587 | 4,000 | 2,935 |
| 2015-02-04 | 580 | 589 | 578 | 588 | 7,000 | 2,940 |
| 2015-02-03 | 575 | 580 | 574 | 580 | 7,000 | 2,900 |
| 2015-02-02 | 575 | 577 | 575 | 577 | 11,000 | 2,885 |
| 2015-01-30 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 2015-01-29 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2015-01-28 | 566 | 575 | 566 | 575 | 6,000 | 2,875 |
| 2015-01-27 | 569 | 569 | 567 | 567 | 4,000 | 2,835 |
| 2015-01-26 | 570 | 570 | 569 | 569 | 6,000 | 2,845 |
| 2015-01-23 | 569 | 569 | 569 | 569 | 4,000 | 2,845 |
| 2015-01-22 | 569 | 569 | 566 | 566 | 2,000 | 2,830 |
| 2015-01-21 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2015-01-20 | 566 | 569 | 566 | 569 | 3,000 | 2,845 |
| 2015-01-19 | 570 | 570 | 568 | 568 | 5,000 | 2,840 |
| 2015-01-16 | 570 | 570 | 569 | 570 | 4,000 | 2,850 |
| 2015-01-15 | 567 | 570 | 567 | 570 | 2,000 | 2,850 |
| 2015-01-14 | 567 | 567 | 567 | 567 | 2,000 | 2,835 |
| 2015-01-08 | 575 | 575 | 574 | 574 | 3,000 | 2,870 |
| 2015-01-07 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2015-01-06 | 579 | 579 | 568 | 568 | 2,000 | 2,840 |
| 2015-01-05 | 565 | 580 | 565 | 580 | 7,000 | 2,900 |
分割・併合履歴 ： [2018-08-29]1株→0.2株
