1. HOME >
  2. 株価時系列 >
  3. 2747 >
  4. 2016年

2747 北雄ラッキー(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305775825775827,0002,910
2016-12-295765865765863,0002,930
2016-12-285845865785789,0002,890
2016-12-275755775745748,0002,870
2016-12-265765845715846,0002,920
2016-12-225655765655767,0002,880
2016-12-215705705665705,0002,850
2016-12-205705705705702,0002,850
2016-12-195705705685705,0002,850
2016-12-165715715715711,0002,855
2016-12-155675745655706,0002,850
2016-12-135755755755752,0002,875
2016-12-125815815755753,0002,875
2016-12-095665665665665,0002,830
2016-12-085605615605613,0002,805
2016-12-075615615615611,0002,805
2016-12-055615615615611,0002,805
2016-12-015605635605633,0002,815
2016-11-305605635575597,0002,795
2016-11-285655655655651,0002,825
2016-11-255565565515512,0002,755
2016-11-245595595565564,0002,780
2016-11-225525585525583,0002,790
2016-11-215525525525522,0002,760
2016-11-185515515515511,0002,755
2016-11-095515515505503,0002,750
2016-11-075545545505502,0002,750
2016-11-045525525505504,0002,750
2016-11-025545545535532,0002,765
2016-11-015655655545569,0002,780
2016-10-265605655605654,0002,825
2016-10-2556556555155113,0002,755
2016-10-215535535535531,0002,765
2016-10-205615615545543,0002,770
2016-10-195555555545544,0002,770
2016-10-175555585555583,0002,790
2016-10-125505505505502,0002,750
2016-10-075555555505504,0002,750
2016-10-065505555495555,0002,775
2016-10-055505505475476,0002,735
2016-10-045455455455451,0002,725
2016-10-035425425425421,0002,710
2016-09-295475475475472,0002,735
2016-09-285405475405474,0002,735
2016-09-275445445335335,0002,665
2016-09-2654054053553511,0002,675
2016-09-235365365325325,0002,660
2016-09-215375375365362,0002,680
2016-09-165315315315311,0002,655
2016-09-155325325325322,0002,660
2016-09-145325325325321,0002,660
2016-09-095345345345341,0002,670
2016-09-085305305305301,0002,650
2016-09-065315315315311,0002,655
2016-09-055355355355351,0002,675
2016-09-025275275275271,0002,635
2016-09-015245315245275,0002,635
2016-08-295245245245242,0002,620
2016-08-255235235235231,0002,615
2016-08-245245245235233,0002,615
2016-08-225245245245242,0002,620
2016-08-195315315305302,0002,650
2016-08-175345345345341,0002,670
2016-08-165355355355351,0002,675
2016-08-155265265265261,0002,630
2016-08-095315315315311,0002,655
2016-08-055235235235231,0002,615
2016-08-045235235215213,0002,605
2016-08-025235235235231,0002,615
2016-08-015235235235231,0002,615
2016-07-265235235235231,0002,615
2016-07-255235235235231,0002,615
2016-07-205305305275273,0002,635
2016-07-125305305295293,0002,645
2016-07-115315315315311,0002,655
2016-07-085355365355364,0002,680
2016-07-065315315255254,0002,625
2016-07-055395395265263,0002,630
2016-06-305415415415411,0002,705
2016-06-275215415215413,0002,705
2016-06-245265265265261,0002,630
2016-06-165285285275272,0002,635
2016-06-155265265265261,0002,630
2016-06-145315315305302,0002,650
2016-06-135315315315311,0002,655
2016-06-085315315315311,0002,655
2016-06-075335335335331,0002,665
2016-06-065445445305406,0002,700
2016-06-035445445345342,0002,670
2016-06-025405405345342,0002,670
2016-05-315505505505501,0002,750
2016-05-305325325305305,0002,650
2016-05-275355355355352,0002,675
2016-05-255455455455451,0002,725
2016-05-235355355355351,0002,675
2016-05-195355355355351,0002,675
2016-05-135355355355352,0002,675
2016-05-125235235215212,0002,605
2016-05-115315315245243,0002,620
2016-05-105265265265262,0002,630
2016-04-285305305305301,0002,650
2016-04-275355355355351,0002,675
2016-04-255285285285281,0002,640
2016-04-225215285215282,0002,640
2016-04-185255255195192,0002,595
2016-04-155235335235332,0002,665
2016-04-145395395235236,0002,615
2016-04-135325325315312,0002,655
2016-04-085295295295291,0002,645
2016-04-065175175175171,0002,585
2016-04-055255255255251,0002,625
2016-04-045175175175174,0002,585
2016-04-015165165165161,0002,580
2016-03-315175175175171,0002,585
2016-03-285295295165165,0002,580
2016-03-255295305295303,0002,650
2016-03-235185255185252,0002,625
2016-03-225175175175171,0002,585
2016-03-185165165155152,0002,575
2016-03-175205205205201,0002,600
2016-03-145165165165163,0002,580
2016-03-105205205115148,0002,570
2016-03-095205205205201,0002,600
2016-03-085255255255251,0002,625
2016-03-075235265235262,0002,630
2016-03-035205205205202,0002,600
2016-03-025255255255251,0002,625
2016-03-015255305205304,0002,650
2016-02-295285285255256,0002,625
2016-02-265375375255253,0002,625
2016-02-2553154152953724,0002,685
2016-02-2458058957858918,0002,945
2016-02-2358358858258410,0002,920
2016-02-225805955805888,0002,940
2016-02-1957058157058110,0002,905
2016-02-175705705705701,0002,850
2016-02-165885885885882,0002,940
2016-02-155905905905901,0002,950
2016-02-125805805705706,0002,850
2016-02-105995995905903,0002,950
2016-02-095995995995992,0002,995
2016-02-085995995955953,0002,975
2016-02-056006005875994,0002,995
2016-02-045975985975982,0002,990
2016-02-036006005916004,0003,000
2016-02-025996005996005,0003,000
2016-02-015955955955951,0002,975
2016-01-295755885755884,0002,940
2016-01-285785855785806,0002,900
2016-01-275855855805803,0002,900
2016-01-265705885705885,0002,940
2016-01-255805805805804,0002,900
2016-01-225485835485806,0002,900
2016-01-215405535405533,0002,765
2016-01-205745745405408,0002,700
2016-01-195805805755752,0002,875
2016-01-185855855715713,0002,855
2016-01-155875875875871,0002,935
2016-01-145876045875875,0002,935
2016-01-126096095865867,0002,930
2016-01-0760360960160912,0003,045
2016-01-066116116056053,0003,025
2016-01-056026116016115,0003,055
2016-01-0461461460361111,0003,055

分割・併合履歴 ： [2018-08-29]1株→0.2株