2747 北雄ラッキー(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 674 | 686 | 674 | 686 | 10,000 | 3,430 |
| 2017-12-28 | 671 | 672 | 671 | 672 | 5,000 | 3,360 |
| 2017-12-27 | 674 | 674 | 671 | 671 | 4,000 | 3,355 |
| 2017-12-26 | 664 | 670 | 660 | 660 | 3,000 | 3,300 |
| 2017-12-25 | 657 | 657 | 657 | 657 | 3,000 | 3,285 |
| 2017-12-22 | 655 | 657 | 655 | 655 | 6,000 | 3,275 |
| 2017-12-21 | 659 | 659 | 657 | 657 | 3,000 | 3,285 |
| 2017-12-20 | 665 | 665 | 657 | 660 | 4,000 | 3,300 |
| 2017-12-19 | 666 | 666 | 665 | 665 | 2,000 | 3,325 |
| 2017-12-18 | 666 | 670 | 666 | 670 | 6,000 | 3,350 |
| 2017-12-15 | 664 | 664 | 664 | 664 | 4,000 | 3,320 |
| 2017-12-14 | 663 | 663 | 663 | 663 | 1,000 | 3,315 |
| 2017-12-13 | 659 | 673 | 656 | 673 | 17,000 | 3,365 |
| 2017-12-12 | 651 | 653 | 651 | 652 | 5,000 | 3,260 |
| 2017-12-11 | 647 | 650 | 647 | 650 | 6,000 | 3,250 |
| 2017-12-08 | 650 | 650 | 642 | 649 | 7,000 | 3,245 |
| 2017-12-07 | 643 | 643 | 643 | 643 | 2,000 | 3,215 |
| 2017-12-06 | 643 | 643 | 643 | 643 | 2,000 | 3,215 |
| 2017-12-05 | 640 | 643 | 640 | 640 | 4,000 | 3,200 |
| 2017-12-04 | 640 | 644 | 640 | 640 | 5,000 | 3,200 |
| 2017-12-01 | 638 | 644 | 638 | 644 | 3,000 | 3,220 |
| 2017-11-30 | 640 | 641 | 640 | 641 | 4,000 | 3,205 |
| 2017-11-29 | 650 | 650 | 638 | 640 | 8,000 | 3,200 |
| 2017-11-28 | 650 | 651 | 640 | 651 | 5,000 | 3,255 |
| 2017-11-27 | 641 | 642 | 637 | 637 | 7,000 | 3,185 |
| 2017-11-24 | 640 | 641 | 640 | 641 | 3,000 | 3,205 |
| 2017-11-22 | 635 | 641 | 635 | 641 | 2,000 | 3,205 |
| 2017-11-21 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 2017-11-20 | 641 | 641 | 631 | 631 | 2,000 | 3,155 |
| 2017-11-17 | 642 | 642 | 632 | 632 | 2,000 | 3,160 |
| 2017-11-16 | 624 | 638 | 624 | 629 | 5,000 | 3,145 |
| 2017-11-15 | 635 | 643 | 634 | 634 | 7,000 | 3,170 |
| 2017-11-13 | 633 | 637 | 633 | 636 | 6,000 | 3,180 |
| 2017-11-09 | 640 | 640 | 632 | 633 | 5,000 | 3,165 |
| 2017-11-08 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2017-11-06 | 628 | 629 | 628 | 628 | 3,000 | 3,140 |
| 2017-11-02 | 629 | 629 | 622 | 622 | 3,000 | 3,110 |
| 2017-11-01 | 630 | 630 | 620 | 620 | 4,000 | 3,100 |
| 2017-10-31 | 619 | 625 | 619 | 625 | 2,000 | 3,125 |
| 2017-10-30 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2017-10-26 | 624 | 624 | 619 | 619 | 7,000 | 3,095 |
| 2017-10-25 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 2017-10-24 | 615 | 617 | 612 | 612 | 4,000 | 3,060 |
| 2017-10-23 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2017-10-20 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 2017-10-19 | 614 | 614 | 610 | 610 | 4,000 | 3,050 |
| 2017-10-18 | 611 | 614 | 611 | 614 | 4,000 | 3,070 |
| 2017-10-17 | 610 | 616 | 610 | 616 | 6,000 | 3,080 |
| 2017-10-16 | 610 | 611 | 610 | 611 | 2,000 | 3,055 |
| 2017-10-13 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2017-10-11 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2017-10-10 | 610 | 612 | 610 | 611 | 8,000 | 3,055 |
| 2017-10-05 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2017-10-02 | 606 | 616 | 605 | 605 | 4,000 | 3,025 |
| 2017-09-29 | 604 | 605 | 604 | 604 | 5,000 | 3,020 |
| 2017-09-28 | 600 | 600 | 599 | 600 | 10,000 | 3,000 |
| 2017-09-27 | 599 | 600 | 599 | 600 | 3,000 | 3,000 |
| 2017-09-26 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2017-09-25 | 599 | 601 | 597 | 597 | 10,000 | 2,985 |
| 2017-09-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2017-09-20 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2017-09-19 | 593 | 594 | 593 | 594 | 3,000 | 2,970 |
| 2017-09-15 | 594 | 594 | 593 | 593 | 4,000 | 2,965 |
| 2017-09-14 | 593 | 594 | 593 | 594 | 2,000 | 2,970 |
| 2017-09-13 | 592 | 592 | 592 | 592 | 2,000 | 2,960 |
| 2017-09-12 | 597 | 597 | 592 | 592 | 2,000 | 2,960 |
| 2017-09-11 | 592 | 592 | 590 | 590 | 6,000 | 2,950 |
| 2017-09-08 | 595 | 595 | 589 | 589 | 3,000 | 2,945 |
| 2017-09-07 | 588 | 590 | 588 | 590 | 3,000 | 2,950 |
| 2017-09-06 | 588 | 588 | 588 | 588 | 2,000 | 2,940 |
| 2017-09-04 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 2017-09-01 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 2017-08-31 | 589 | 594 | 585 | 594 | 4,000 | 2,970 |
| 2017-08-30 | 590 | 590 | 584 | 584 | 6,000 | 2,920 |
| 2017-08-29 | 594 | 598 | 592 | 598 | 4,000 | 2,990 |
| 2017-08-28 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2017-08-25 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 2017-08-23 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2017-08-18 | 597 | 598 | 591 | 598 | 4,000 | 2,990 |
| 2017-08-17 | 589 | 591 | 589 | 591 | 2,000 | 2,955 |
| 2017-08-16 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2017-08-15 | 587 | 592 | 587 | 592 | 16,000 | 2,960 |
| 2017-08-14 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2017-08-09 | 580 | 580 | 577 | 577 | 6,000 | 2,885 |
| 2017-08-08 | 582 | 582 | 580 | 580 | 3,000 | 2,900 |
| 2017-08-07 | 587 | 587 | 580 | 580 | 2,000 | 2,900 |
| 2017-08-04 | 580 | 588 | 577 | 577 | 5,000 | 2,885 |
| 2017-08-03 | 580 | 580 | 576 | 576 | 6,000 | 2,880 |
| 2017-08-02 | 576 | 580 | 573 | 580 | 5,000 | 2,900 |
| 2017-08-01 | 575 | 577 | 573 | 573 | 6,000 | 2,865 |
| 2017-07-28 | 578 | 578 | 572 | 572 | 6,000 | 2,860 |
| 2017-07-27 | 575 | 575 | 573 | 573 | 4,000 | 2,865 |
| 2017-07-26 | 573 | 577 | 573 | 577 | 4,000 | 2,885 |
| 2017-07-25 | 571 | 573 | 571 | 571 | 8,000 | 2,855 |
| 2017-07-19 | 571 | 571 | 571 | 571 | 3,000 | 2,855 |
| 2017-07-18 | 576 | 576 | 575 | 575 | 4,000 | 2,875 |
| 2017-07-12 | 571 | 576 | 571 | 576 | 3,000 | 2,880 |
| 2017-07-11 | 572 | 575 | 572 | 572 | 4,000 | 2,860 |
| 2017-07-10 | 578 | 578 | 572 | 572 | 7,000 | 2,860 |
| 2017-07-05 | 572 | 573 | 571 | 571 | 5,000 | 2,855 |
| 2017-07-04 | 572 | 572 | 569 | 572 | 3,000 | 2,860 |
| 2017-07-03 | 572 | 572 | 567 | 567 | 6,000 | 2,835 |
| 2017-06-30 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 2017-06-28 | 568 | 568 | 567 | 567 | 2,000 | 2,835 |
| 2017-06-26 | 570 | 570 | 567 | 568 | 5,000 | 2,840 |
| 2017-06-23 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2017-06-22 | 568 | 570 | 567 | 570 | 5,000 | 2,850 |
| 2017-06-20 | 568 | 570 | 568 | 570 | 2,000 | 2,850 |
| 2017-06-16 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 2017-06-15 | 570 | 571 | 568 | 571 | 4,000 | 2,855 |
| 2017-06-13 | 569 | 569 | 569 | 569 | 3,000 | 2,845 |
| 2017-06-09 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 2017-06-05 | 576 | 576 | 567 | 567 | 10,000 | 2,835 |
| 2017-06-02 | 576 | 576 | 568 | 568 | 3,000 | 2,840 |
| 2017-05-30 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2017-05-29 | 573 | 573 | 567 | 570 | 3,000 | 2,850 |
| 2017-05-25 | 573 | 573 | 573 | 573 | 1,000 | 2,865 |
| 2017-05-24 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2017-05-23 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2017-05-22 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 2017-05-19 | 563 | 566 | 563 | 566 | 2,000 | 2,830 |
| 2017-05-18 | 563 | 563 | 563 | 563 | 2,000 | 2,815 |
| 2017-05-17 | 564 | 569 | 564 | 564 | 4,000 | 2,820 |
| 2017-05-16 | 566 | 566 | 565 | 565 | 2,000 | 2,825 |
| 2017-05-15 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2017-05-12 | 563 | 565 | 563 | 565 | 3,000 | 2,825 |
| 2017-05-11 | 567 | 568 | 563 | 563 | 3,000 | 2,815 |
| 2017-05-10 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 2017-05-09 | 562 | 562 | 561 | 561 | 3,000 | 2,805 |
| 2017-05-01 | 559 | 560 | 559 | 560 | 2,000 | 2,800 |
| 2017-04-24 | 552 | 559 | 550 | 559 | 3,000 | 2,795 |
| 2017-04-21 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2017-04-20 | 553 | 556 | 551 | 555 | 6,000 | 2,775 |
| 2017-04-19 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2017-04-18 | 551 | 560 | 551 | 560 | 7,000 | 2,800 |
| 2017-04-17 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 2017-04-13 | 554 | 556 | 553 | 556 | 3,000 | 2,780 |
| 2017-04-12 | 560 | 560 | 557 | 557 | 3,000 | 2,785 |
| 2017-04-11 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 2017-04-10 | 561 | 564 | 561 | 564 | 3,000 | 2,820 |
| 2017-04-07 | 568 | 572 | 566 | 566 | 3,000 | 2,830 |
| 2017-04-06 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2017-04-05 | 569 | 569 | 560 | 560 | 2,000 | 2,800 |
| 2017-04-04 | 561 | 561 | 559 | 560 | 4,000 | 2,800 |
| 2017-04-03 | 559 | 560 | 559 | 560 | 3,000 | 2,800 |
| 2017-03-31 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2017-03-30 | 555 | 559 | 555 | 559 | 2,000 | 2,795 |
| 2017-03-29 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 2017-03-28 | 561 | 562 | 559 | 559 | 4,000 | 2,795 |
| 2017-03-27 | 562 | 562 | 560 | 562 | 5,000 | 2,810 |
| 2017-03-23 | 561 | 562 | 561 | 562 | 3,000 | 2,810 |
| 2017-03-22 | 565 | 565 | 561 | 561 | 4,000 | 2,805 |
| 2017-03-21 | 571 | 571 | 566 | 566 | 4,000 | 2,830 |
| 2017-03-17 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2017-03-16 | 564 | 573 | 564 | 573 | 2,000 | 2,865 |
| 2017-03-15 | 574 | 574 | 564 | 564 | 4,000 | 2,820 |
| 2017-03-14 | 563 | 566 | 563 | 566 | 4,000 | 2,830 |
| 2017-03-10 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2017-03-09 | 566 | 566 | 563 | 566 | 5,000 | 2,830 |
| 2017-03-08 | 570 | 570 | 565 | 565 | 3,000 | 2,825 |
| 2017-03-07 | 574 | 574 | 570 | 574 | 6,000 | 2,870 |
| 2017-03-06 | 566 | 566 | 566 | 566 | 3,000 | 2,830 |
| 2017-03-03 | 566 | 568 | 563 | 566 | 7,000 | 2,830 |
| 2017-03-02 | 571 | 571 | 566 | 566 | 9,000 | 2,830 |
| 2017-03-01 | 572 | 573 | 571 | 571 | 5,000 | 2,855 |
| 2017-02-28 | 577 | 577 | 571 | 571 | 7,000 | 2,855 |
| 2017-02-27 | 589 | 589 | 570 | 577 | 29,000 | 2,885 |
| 2017-02-24 | 578 | 581 | 570 | 572 | 86,000 | 2,860 |
| 2017-02-23 | 635 | 648 | 635 | 648 | 23,000 | 3,240 |
| 2017-02-22 | 636 | 647 | 635 | 647 | 20,000 | 3,235 |
| 2017-02-21 | 635 | 635 | 633 | 635 | 10,000 | 3,175 |
| 2017-02-20 | 621 | 637 | 621 | 633 | 19,000 | 3,165 |
| 2017-02-17 | 615 | 620 | 615 | 620 | 11,000 | 3,100 |
| 2017-02-16 | 610 | 614 | 610 | 614 | 6,000 | 3,070 |
| 2017-02-15 | 610 | 610 | 606 | 610 | 3,000 | 3,050 |
| 2017-02-14 | 610 | 610 | 606 | 606 | 4,000 | 3,030 |
| 2017-02-13 | 610 | 610 | 610 | 610 | 6,000 | 3,050 |
| 2017-02-10 | 609 | 610 | 606 | 610 | 6,000 | 3,050 |
| 2017-02-09 | 609 | 610 | 609 | 609 | 5,000 | 3,045 |
| 2017-02-08 | 606 | 609 | 603 | 609 | 4,000 | 3,045 |
| 2017-02-07 | 603 | 606 | 603 | 606 | 4,000 | 3,030 |
| 2017-02-06 | 606 | 606 | 604 | 604 | 6,000 | 3,020 |
| 2017-02-03 | 606 | 609 | 606 | 609 | 2,000 | 3,045 |
| 2017-02-02 | 609 | 609 | 609 | 609 | 2,000 | 3,045 |
| 2017-02-01 | 604 | 606 | 604 | 606 | 3,000 | 3,030 |
| 2017-01-31 | 606 | 606 | 606 | 606 | 2,000 | 3,030 |
| 2017-01-30 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2017-01-27 | 603 | 605 | 603 | 605 | 7,000 | 3,025 |
| 2017-01-26 | 600 | 603 | 599 | 603 | 3,000 | 3,015 |
| 2017-01-25 | 600 | 602 | 600 | 602 | 4,000 | 3,010 |
| 2017-01-24 | 599 | 600 | 599 | 600 | 2,000 | 3,000 |
| 2017-01-23 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2017-01-20 | 598 | 600 | 598 | 600 | 4,000 | 3,000 |
| 2017-01-19 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2017-01-18 | 596 | 600 | 595 | 600 | 5,000 | 3,000 |
| 2017-01-17 | 605 | 605 | 600 | 600 | 5,000 | 3,000 |
| 2017-01-16 | 600 | 602 | 600 | 602 | 6,000 | 3,010 |
| 2017-01-13 | 595 | 600 | 595 | 600 | 3,000 | 3,000 |
| 2017-01-12 | 600 | 601 | 599 | 601 | 4,000 | 3,005 |
| 2017-01-11 | 601 | 601 | 600 | 600 | 4,000 | 3,000 |
| 2017-01-10 | 601 | 606 | 601 | 602 | 14,000 | 3,010 |
| 2017-01-06 | 596 | 597 | 596 | 597 | 4,000 | 2,985 |
| 2017-01-05 | 590 | 597 | 588 | 596 | 8,000 | 2,980 |
| 2017-01-04 | 588 | 589 | 588 | 588 | 5,000 | 2,940 |
分割・併合履歴 ： [2018-08-29]1株→0.2株
