2747 北雄ラッキー(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,395 | 3,465 | 3,395 | 3,395 | 400 | 3,395 |
| 2018-12-27 | 3,395 | 3,465 | 3,395 | 3,465 | 500 | 3,465 |
| 2018-12-26 | 3,310 | 3,315 | 3,310 | 3,315 | 300 | 3,315 |
| 2018-12-25 | 3,430 | 3,430 | 3,300 | 3,300 | 2,400 | 3,300 |
| 2018-12-21 | 3,510 | 3,510 | 3,405 | 3,420 | 1,200 | 3,420 |
| 2018-12-20 | 3,475 | 3,490 | 3,450 | 3,490 | 700 | 3,490 |
| 2018-12-19 | 3,475 | 3,475 | 3,475 | 3,475 | 200 | 3,475 |
| 2018-12-18 | 3,480 | 3,480 | 3,480 | 3,480 | 200 | 3,480 |
| 2018-12-17 | 3,600 | 3,600 | 3,485 | 3,485 | 800 | 3,485 |
| 2018-12-14 | - | - | - | 3,615 | - | 3,615 |
| 2018-12-13 | - | - | - | 3,615 | - | 3,615 |
| 2018-12-12 | - | - | - | 3,615 | - | 3,615 |
| 2018-12-11 | - | - | - | 3,615 | - | 3,615 |
| 2018-12-10 | 3,615 | 3,615 | 3,615 | 3,615 | 400 | 3,615 |
| 2018-12-07 | - | - | - | 3,615 | - | 3,615 |
| 2018-12-06 | 3,615 | 3,615 | 3,615 | 3,615 | 300 | 3,615 |
| 2018-12-05 | 3,595 | 3,595 | 3,595 | 3,595 | 300 | 3,595 |
| 2018-12-04 | 3,600 | 3,600 | 3,540 | 3,540 | 700 | 3,540 |
| 2018-12-03 | 3,595 | 3,600 | 3,595 | 3,600 | 200 | 3,600 |
| 2018-11-30 | 3,535 | 3,535 | 3,535 | 3,535 | 200 | 3,535 |
| 2018-11-29 | - | - | - | 3,505 | - | 3,505 |
| 2018-11-28 | 3,590 | 3,590 | 3,505 | 3,505 | 500 | 3,505 |
| 2018-11-27 | 3,545 | 3,545 | 3,535 | 3,535 | 200 | 3,535 |
| 2018-11-26 | 3,500 | 3,500 | 3,465 | 3,465 | 400 | 3,465 |
| 2018-11-22 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 2018-11-21 | 3,450 | 3,450 | 3,435 | 3,445 | 600 | 3,445 |
| 2018-11-20 | - | - | - | 3,490 | - | 3,490 |
| 2018-11-19 | 3,485 | 3,490 | 3,485 | 3,490 | 200 | 3,490 |
| 2018-11-16 | 3,450 | 3,450 | 3,440 | 3,445 | 700 | 3,445 |
| 2018-11-15 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2018-11-14 | - | - | - | 3,475 | - | 3,475 |
| 2018-11-13 | - | - | - | 3,475 | - | 3,475 |
| 2018-11-12 | - | - | - | 3,475 | - | 3,475 |
| 2018-11-09 | 3,475 | 3,475 | 3,475 | 3,475 | 100 | 3,475 |
| 2018-11-08 | 3,450 | 3,475 | 3,450 | 3,475 | 300 | 3,475 |
| 2018-11-07 | 3,440 | 3,495 | 3,440 | 3,495 | 300 | 3,495 |
| 2018-11-06 | 3,450 | 3,450 | 3,440 | 3,440 | 300 | 3,440 |
| 2018-11-05 | 3,480 | 3,495 | 3,435 | 3,435 | 400 | 3,435 |
| 2018-11-02 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 3,410 |
| 2018-11-01 | 3,385 | 3,400 | 3,385 | 3,400 | 400 | 3,400 |
| 2018-10-31 | 3,465 | 3,465 | 3,370 | 3,370 | 600 | 3,370 |
| 2018-10-30 | - | - | - | 3,410 | - | 3,410 |
| 2018-10-29 | - | - | - | 3,410 | - | 3,410 |
| 2018-10-26 | - | - | - | 3,410 | - | 3,410 |
| 2018-10-25 | 3,475 | 3,475 | 3,410 | 3,410 | 400 | 3,410 |
| 2018-10-24 | 3,400 | 3,405 | 3,400 | 3,405 | 1,700 | 3,405 |
| 2018-10-23 | 3,390 | 3,435 | 3,385 | 3,385 | 900 | 3,385 |
| 2018-10-22 | - | - | - | 3,390 | - | 3,390 |
| 2018-10-19 | 3,380 | 3,390 | 3,380 | 3,390 | 200 | 3,390 |
| 2018-10-18 | 3,380 | 3,395 | 3,380 | 3,395 | 200 | 3,395 |
| 2018-10-17 | 3,525 | 3,525 | 3,365 | 3,365 | 2,700 | 3,365 |
| 2018-10-16 | - | - | - | 3,460 | - | 3,460 |
| 2018-10-15 | 3,520 | 3,520 | 3,450 | 3,460 | 1,100 | 3,460 |
| 2018-10-12 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 3,350 |
| 2018-10-11 | 3,400 | 3,470 | 3,400 | 3,470 | 800 | 3,470 |
| 2018-10-10 | - | - | - | 3,475 | - | 3,475 |
| 2018-10-09 | - | - | - | 3,475 | - | 3,475 |
| 2018-10-05 | 3,490 | 3,490 | 3,470 | 3,475 | 1,100 | 3,475 |
| 2018-10-04 | 3,500 | 3,500 | 3,490 | 3,490 | 1,600 | 3,490 |
| 2018-10-03 | 3,675 | 3,675 | 3,555 | 3,560 | 1,700 | 3,560 |
| 2018-10-02 | 3,590 | 3,590 | 3,520 | 3,570 | 1,300 | 3,570 |
| 2018-10-01 | 3,510 | 3,510 | 3,500 | 3,500 | 200 | 3,500 |
| 2018-09-28 | 3,500 | 3,500 | 3,470 | 3,475 | 1,300 | 3,475 |
| 2018-09-27 | 3,510 | 3,515 | 3,510 | 3,515 | 400 | 3,515 |
| 2018-09-26 | 3,435 | 3,700 | 3,410 | 3,445 | 4,300 | 3,445 |
| 2018-09-25 | 3,410 | 3,495 | 3,410 | 3,435 | 700 | 3,435 |
| 2018-09-21 | 3,420 | 3,420 | 3,410 | 3,410 | 1,100 | 3,410 |
| 2018-09-20 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 3,420 |
| 2018-09-19 | 3,425 | 3,440 | 3,420 | 3,420 | 700 | 3,420 |
| 2018-09-18 | 3,420 | 3,420 | 3,405 | 3,420 | 300 | 3,420 |
| 2018-09-14 | 3,420 | 3,420 | 3,420 | 3,420 | 200 | 3,420 |
| 2018-09-13 | - | - | - | 3,415 | - | 3,415 |
| 2018-09-12 | 3,415 | 3,415 | 3,410 | 3,415 | 400 | 3,415 |
| 2018-09-11 | 3,405 | 3,435 | 3,405 | 3,410 | 700 | 3,410 |
| 2018-09-10 | 3,430 | 3,430 | 3,420 | 3,420 | 800 | 3,420 |
| 2018-09-07 | - | - | - | 3,430 | - | 3,430 |
| 2018-09-06 | 3,435 | 3,435 | 3,430 | 3,430 | 1,900 | 3,430 |
| 2018-09-05 | 3,465 | 3,465 | 3,405 | 3,405 | 900 | 3,405 |
| 2018-09-04 | 3,480 | 3,485 | 3,480 | 3,485 | 800 | 3,485 |
| 2018-09-03 | 3,475 | 3,475 | 3,475 | 3,475 | 100 | 3,475 |
| 2018-08-31 | - | - | - | 3,485 | - | 3,485 |
| 2018-08-30 | 3,410 | 3,485 | 3,410 | 3,485 | 1,000 | 3,485 |
| 2018-08-29 | 3,430 | 3,430 | 3,400 | 3,410 | 600 | 3,410 |
| 2018-08-28 | - | - | - | 687 | - | 3,435 |
| 2018-08-27 | 687 | 687 | 687 | 687 | 1,000 | 3,435 |
| 2018-08-24 | 677 | 677 | 677 | 677 | 1,000 | 3,385 |
| 2018-08-23 | 688 | 688 | 676 | 676 | 6,000 | 3,380 |
| 2018-08-22 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 2018-08-21 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 2018-08-20 | 681 | 696 | 681 | 686 | 6,000 | 3,430 |
| 2018-08-17 | 672 | 709 | 672 | 680 | 20,000 | 3,400 |
| 2018-08-16 | 672 | 672 | 672 | 672 | 2,000 | 3,360 |
| 2018-08-15 | 666 | 675 | 665 | 670 | 6,000 | 3,350 |
| 2018-08-14 | - | - | - | 673 | - | 3,365 |
| 2018-08-13 | 673 | 673 | 673 | 673 | 1,000 | 3,365 |
| 2018-08-10 | 673 | 673 | 673 | 673 | 1,000 | 3,365 |
| 2018-08-09 | - | - | - | 662 | - | 3,310 |
| 2018-08-08 | 662 | 662 | 662 | 662 | 1,000 | 3,310 |
| 2018-08-07 | 662 | 662 | 662 | 662 | 1,000 | 3,310 |
| 2018-08-06 | 663 | 663 | 663 | 663 | 3,000 | 3,315 |
| 2018-08-03 | 669 | 671 | 663 | 663 | 8,000 | 3,315 |
| 2018-08-02 | - | - | - | 661 | - | 3,305 |
| 2018-08-01 | 666 | 666 | 661 | 661 | 2,000 | 3,305 |
| 2018-07-31 | 661 | 663 | 659 | 663 | 3,000 | 3,315 |
| 2018-07-30 | - | - | - | 660 | - | 3,300 |
| 2018-07-27 | - | - | - | 660 | - | 3,300 |
| 2018-07-26 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2018-07-25 | 655 | 660 | 655 | 660 | 2,000 | 3,300 |
| 2018-07-24 | - | - | - | 650 | - | 3,250 |
| 2018-07-23 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2018-07-20 | - | - | - | 650 | - | 3,250 |
| 2018-07-19 | 654 | 656 | 650 | 650 | 3,000 | 3,250 |
| 2018-07-18 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2018-07-17 | 650 | 655 | 650 | 655 | 2,000 | 3,275 |
| 2018-07-13 | 650 | 655 | 650 | 655 | 2,000 | 3,275 |
| 2018-07-12 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2018-07-11 | - | - | - | 650 | - | 3,250 |
| 2018-07-10 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2018-07-09 | - | - | - | 640 | - | 3,200 |
| 2018-07-06 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2018-07-05 | 639 | 639 | 636 | 636 | 2,000 | 3,180 |
| 2018-07-04 | 639 | 639 | 631 | 634 | 4,000 | 3,170 |
| 2018-07-03 | 641 | 641 | 641 | 641 | 3,000 | 3,205 |
| 2018-07-02 | 643 | 643 | 642 | 642 | 2,000 | 3,210 |
| 2018-06-29 | 645 | 650 | 645 | 645 | 3,000 | 3,225 |
| 2018-06-28 | 644 | 644 | 644 | 644 | 1,000 | 3,220 |
| 2018-06-27 | - | - | - | 644 | - | 3,220 |
| 2018-06-26 | - | - | - | 644 | - | 3,220 |
| 2018-06-25 | 644 | 644 | 644 | 644 | 5,000 | 3,220 |
| 2018-06-22 | 644 | 644 | 644 | 644 | 2,000 | 3,220 |
| 2018-06-21 | 650 | 650 | 646 | 646 | 2,000 | 3,230 |
| 2018-06-20 | 652 | 654 | 652 | 654 | 2,000 | 3,270 |
| 2018-06-19 | - | - | - | 658 | - | 3,290 |
| 2018-06-18 | 648 | 668 | 648 | 658 | 3,000 | 3,290 |
| 2018-06-15 | 643 | 643 | 643 | 643 | 1,000 | 3,215 |
| 2018-06-14 | 639 | 639 | 639 | 639 | 2,000 | 3,195 |
| 2018-06-13 | - | - | - | 639 | - | 3,195 |
| 2018-06-12 | 639 | 639 | 639 | 639 | 1,000 | 3,195 |
| 2018-06-11 | 644 | 644 | 644 | 644 | 1,000 | 3,220 |
| 2018-06-08 | 638 | 638 | 637 | 637 | 2,000 | 3,185 |
| 2018-06-07 | 638 | 638 | 638 | 638 | 1,000 | 3,190 |
| 2018-06-06 | - | - | - | 634 | - | 3,170 |
| 2018-06-05 | 634 | 634 | 634 | 634 | 2,000 | 3,170 |
| 2018-06-04 | - | - | - | 629 | - | 3,145 |
| 2018-06-01 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2018-05-31 | - | - | - | 628 | - | 3,140 |
| 2018-05-30 | - | - | - | 628 | - | 3,140 |
| 2018-05-29 | 638 | 638 | 628 | 628 | 2,000 | 3,140 |
| 2018-05-28 | - | - | - | 623 | - | 3,115 |
| 2018-05-25 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
| 2018-05-24 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
| 2018-05-23 | - | - | - | 623 | - | 3,115 |
| 2018-05-22 | 623 | 623 | 623 | 623 | 2,000 | 3,115 |
| 2018-05-21 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2018-05-18 | - | - | - | 623 | - | 3,115 |
| 2018-05-17 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
| 2018-05-16 | 628 | 628 | 628 | 628 | 2,000 | 3,140 |
| 2018-05-15 | - | - | - | 627 | - | 3,135 |
| 2018-05-14 | 627 | 627 | 620 | 627 | 6,000 | 3,135 |
| 2018-05-11 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
| 2018-05-10 | - | - | - | 623 | - | 3,115 |
| 2018-05-09 | 623 | 623 | 623 | 623 | 2,000 | 3,115 |
| 2018-05-08 | - | - | - | 629 | - | 3,145 |
| 2018-05-07 | 629 | 629 | 629 | 629 | 2,000 | 3,145 |
| 2018-05-02 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 2018-05-01 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2018-04-27 | - | - | - | 620 | - | 3,100 |
| 2018-04-26 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2018-04-25 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2018-04-24 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2018-04-23 | - | - | - | 621 | - | 3,105 |
| 2018-04-20 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 2018-04-19 | 624 | 625 | 624 | 625 | 2,000 | 3,125 |
| 2018-04-18 | 620 | 624 | 620 | 624 | 2,000 | 3,120 |
| 2018-04-16 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2018-04-13 | 620 | 620 | 616 | 616 | 2,000 | 3,080 |
| 2018-04-12 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 2018-04-11 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 2018-04-10 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2018-04-09 | 621 | 644 | 621 | 644 | 5,000 | 3,220 |
| 2018-04-06 | 600 | 622 | 600 | 622 | 10,000 | 3,110 |
| 2018-04-05 | 600 | 611 | 600 | 601 | 6,000 | 3,005 |
| 2018-04-04 | 592 | 592 | 590 | 590 | 3,000 | 2,950 |
| 2018-04-03 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2018-03-30 | 600 | 600 | 595 | 595 | 2,000 | 2,975 |
| 2018-03-28 | 590 | 599 | 589 | 589 | 8,000 | 2,945 |
| 2018-03-26 | 603 | 604 | 584 | 590 | 8,000 | 2,950 |
| 2018-03-23 | 594 | 600 | 590 | 600 | 7,000 | 3,000 |
| 2018-03-22 | 594 | 594 | 593 | 593 | 3,000 | 2,965 |
| 2018-03-20 | 600 | 600 | 596 | 600 | 7,000 | 3,000 |
| 2018-03-19 | 602 | 605 | 600 | 605 | 6,000 | 3,025 |
| 2018-03-16 | 606 | 606 | 605 | 605 | 4,000 | 3,025 |
| 2018-03-15 | 612 | 612 | 606 | 608 | 4,000 | 3,040 |
| 2018-03-14 | 607 | 613 | 605 | 613 | 4,000 | 3,065 |
| 2018-03-13 | 606 | 615 | 606 | 615 | 2,000 | 3,075 |
| 2018-03-12 | 609 | 612 | 605 | 605 | 8,000 | 3,025 |
| 2018-03-09 | 627 | 627 | 611 | 611 | 3,000 | 3,055 |
| 2018-03-08 | 615 | 617 | 614 | 617 | 8,000 | 3,085 |
| 2018-03-07 | 616 | 620 | 615 | 620 | 4,000 | 3,100 |
| 2018-03-06 | 618 | 618 | 615 | 616 | 4,000 | 3,080 |
| 2018-03-05 | 615 | 623 | 611 | 615 | 6,000 | 3,075 |
| 2018-03-02 | 626 | 626 | 610 | 610 | 7,000 | 3,050 |
| 2018-03-01 | 626 | 626 | 616 | 616 | 7,000 | 3,080 |
| 2018-02-28 | 658 | 658 | 632 | 632 | 14,000 | 3,160 |
| 2018-02-27 | 665 | 666 | 654 | 660 | 10,000 | 3,300 |
| 2018-02-26 | 670 | 670 | 657 | 661 | 70,000 | 3,305 |
| 2018-02-23 | 720 | 730 | 720 | 729 | 34,000 | 3,645 |
| 2018-02-22 | 719 | 729 | 718 | 729 | 15,000 | 3,645 |
| 2018-02-21 | 725 | 725 | 713 | 720 | 7,000 | 3,600 |
| 2018-02-20 | 724 | 725 | 715 | 725 | 10,000 | 3,625 |
| 2018-02-19 | 716 | 724 | 716 | 724 | 12,000 | 3,620 |
| 2018-02-16 | 714 | 716 | 714 | 716 | 5,000 | 3,580 |
| 2018-02-15 | 715 | 724 | 715 | 724 | 6,000 | 3,620 |
| 2018-02-14 | 713 | 726 | 713 | 713 | 4,000 | 3,565 |
| 2018-02-13 | 728 | 728 | 715 | 715 | 4,000 | 3,575 |
| 2018-02-09 | 721 | 734 | 704 | 728 | 14,000 | 3,640 |
| 2018-02-08 | 732 | 741 | 731 | 741 | 9,000 | 3,705 |
| 2018-02-07 | 716 | 735 | 716 | 732 | 12,000 | 3,660 |
| 2018-02-06 | 720 | 735 | 705 | 715 | 30,000 | 3,575 |
| 2018-02-05 | 749 | 749 | 738 | 744 | 19,000 | 3,720 |
| 2018-02-02 | 747 | 749 | 742 | 749 | 11,000 | 3,745 |
| 2018-02-01 | 750 | 750 | 748 | 750 | 6,000 | 3,750 |
| 2018-01-31 | 748 | 750 | 745 | 745 | 6,000 | 3,725 |
| 2018-01-30 | 755 | 765 | 746 | 749 | 19,000 | 3,745 |
| 2018-01-29 | 750 | 755 | 750 | 755 | 10,000 | 3,775 |
| 2018-01-26 | 736 | 744 | 730 | 740 | 8,000 | 3,700 |
| 2018-01-25 | 742 | 742 | 735 | 736 | 4,000 | 3,680 |
| 2018-01-24 | 745 | 749 | 730 | 737 | 6,000 | 3,685 |
| 2018-01-23 | 751 | 751 | 745 | 745 | 7,000 | 3,725 |
| 2018-01-22 | 730 | 750 | 730 | 750 | 19,000 | 3,750 |
| 2018-01-19 | 728 | 729 | 728 | 729 | 3,000 | 3,645 |
| 2018-01-18 | 726 | 727 | 726 | 727 | 5,000 | 3,635 |
| 2018-01-17 | 720 | 725 | 720 | 725 | 5,000 | 3,625 |
| 2018-01-16 | 724 | 724 | 721 | 721 | 3,000 | 3,605 |
| 2018-01-15 | 723 | 724 | 723 | 723 | 4,000 | 3,615 |
| 2018-01-12 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 2018-01-11 | 714 | 721 | 714 | 721 | 4,000 | 3,605 |
| 2018-01-10 | 698 | 714 | 693 | 714 | 12,000 | 3,570 |
| 2018-01-09 | 720 | 724 | 711 | 713 | 6,000 | 3,565 |
| 2018-01-05 | 700 | 741 | 700 | 726 | 25,000 | 3,630 |
| 2018-01-04 | 696 | 700 | 691 | 700 | 16,000 | 3,500 |
分割・併合履歴 ： [2018-08-29]1株→0.2株
