北雄ラッキー(2747)の株価時系列情報
北雄ラッキー(2747)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/29 | 620 | 620 | 620 | 620 | 4,000 |
2005/12/28 | 611 | 616 | 610 | 615 | 10,000 |
2005/12/27 | 610 | 611 | 610 | 610 | 6,000 |
2005/12/26 | 599 | 610 | 599 | 609 | 7,000 |
2005/12/22 | 600 | 600 | 596 | 597 | 6,000 |
2005/12/21 | 601 | 601 | 600 | 600 | 2,000 |
2005/12/20 | 599 | 600 | 599 | 600 | 2,000 |
2005/12/19 | 600 | 601 | 600 | 601 | 13,000 |
2005/12/16 | 599 | 601 | 597 | 600 | 14,000 |
2005/12/15 | 600 | 602 | 600 | 600 | 15,000 |
2005/12/14 | 615 | 616 | 599 | 601 | 36,000 |
2005/12/13 | 614 | 619 | 614 | 615 | 9,000 |
2005/12/12 | 610 | 615 | 610 | 615 | 8,000 |
2005/12/08 | 601 | 605 | 601 | 604 | 6,000 |
2005/12/07 | 602 | 602 | 600 | 600 | 4,000 |
2005/12/06 | 605 | 606 | 600 | 602 | 37,000 |
2005/12/05 | 604 | 605 | 604 | 605 | 6,000 |
2005/12/02 | 605 | 605 | 600 | 600 | 6,000 |
2005/12/01 | 600 | 601 | 599 | 600 | 6,000 |
2005/11/29 | 601 | 602 | 600 | 601 | 6,000 |
2005/11/28 | 601 | 602 | 601 | 602 | 7,000 |
2005/11/25 | 601 | 602 | 601 | 602 | 4,000 |
2005/11/22 | 600 | 605 | 600 | 605 | 5,000 |
2005/11/21 | 600 | 601 | 600 | 601 | 2,000 |
2005/11/17 | 600 | 600 | 600 | 600 | 2,000 |
2005/11/15 | 590 | 591 | 590 | 591 | 5,000 |
2005/11/14 | 595 | 601 | 590 | 590 | 19,000 |
2005/11/11 | 606 | 606 | 594 | 595 | 14,000 |
2005/11/07 | 604 | 611 | 604 | 610 | 8,000 |
2005/11/04 | 600 | 610 | 600 | 609 | 4,000 |
2005/10/31 | 600 | 601 | 600 | 601 | 6,000 |
2005/10/28 | 609 | 610 | 609 | 610 | 4,000 |
2005/10/27 | 608 | 609 | 608 | 609 | 4,000 |
2005/10/25 | 600 | 600 | 598 | 598 | 4,000 |
2005/10/21 | 600 | 600 | 600 | 600 | 6,000 |
2005/10/20 | 600 | 600 | 600 | 600 | 2,000 |
2005/10/19 | 601 | 601 | 600 | 600 | 2,000 |
2005/10/18 | 606 | 607 | 589 | 591 | 26,000 |
2005/10/17 | 590 | 608 | 590 | 607 | 16,000 |
2005/10/14 | 628 | 628 | 600 | 608 | 11,000 |
2005/10/11 | 626 | 626 | 626 | 626 | 3,000 |
2005/10/07 | 626 | 630 | 625 | 627 | 5,000 |
2005/10/03 | 611 | 628 | 609 | 610 | 11,000 |
2005/09/28 | 616 | 617 | 616 | 617 | 2,000 |
2005/09/27 | 615 | 616 | 615 | 616 | 2,000 |
2005/09/22 | 609 | 617 | 609 | 611 | 6,000 |
2005/09/21 | 610 | 610 | 610 | 610 | 2,000 |
2005/09/20 | 605 | 605 | 603 | 605 | 3,000 |
2005/09/15 | 611 | 612 | 611 | 611 | 3,000 |
2005/09/13 | 611 | 611 | 611 | 611 | 1,000 |
2005/09/12 | 610 | 619 | 610 | 610 | 7,000 |
2005/09/07 | 606 | 610 | 606 | 610 | 4,000 |
2005/09/05 | 600 | 605 | 600 | 605 | 2,000 |
2005/08/31 | 611 | 611 | 611 | 611 | 1,000 |
2005/08/29 | 611 | 611 | 610 | 610 | 2,000 |
2005/08/26 | 610 | 611 | 610 | 611 | 2,000 |
2005/08/24 | 607 | 608 | 607 | 608 | 2,000 |
2005/08/23 | 605 | 605 | 605 | 605 | 2,000 |
2005/08/19 | 607 | 607 | 605 | 605 | 2,000 |
2005/08/15 | 599 | 604 | 599 | 600 | 8,000 |
2005/08/11 | 605 | 605 | 605 | 605 | 2,000 |
2005/08/09 | 605 | 605 | 605 | 605 | 3,000 |
2005/08/01 | 600 | 600 | 599 | 600 | 3,000 |
2005/07/29 | 600 | 601 | 600 | 600 | 10,000 |
2005/07/27 | 600 | 600 | 600 | 600 | 2,000 |
2005/07/26 | 599 | 602 | 599 | 602 | 4,000 |
2005/07/25 | 599 | 600 | 599 | 600 | 8,000 |
2005/07/22 | 599 | 600 | 599 | 600 | 2,000 |
2005/07/21 | 600 | 600 | 600 | 600 | 2,000 |
2005/07/20 | 600 | 600 | 600 | 600 | 6,000 |
2005/07/19 | 600 | 600 | 600 | 600 | 6,000 |
2005/07/15 | 600 | 600 | 600 | 600 | 2,000 |
2005/07/13 | 600 | 601 | 600 | 600 | 6,000 |
2005/07/12 | 600 | 600 | 600 | 600 | 6,000 |
2005/07/11 | 601 | 602 | 600 | 601 | 30,000 |
2005/07/08 | 602 | 602 | 602 | 602 | 2,000 |
2005/07/06 | 603 | 604 | 603 | 603 | 3,000 |
2005/07/05 | 604 | 604 | 604 | 604 | 1,000 |
2005/06/30 | 606 | 606 | 606 | 606 | 1,000 |
2005/06/29 | 608 | 608 | 606 | 606 | 2,000 |
2005/06/28 | 606 | 606 | 606 | 606 | 1,000 |
2005/06/27 | 605 | 606 | 605 | 606 | 4,000 |
2005/06/22 | 606 | 606 | 606 | 606 | 1,000 |
2005/06/20 | 600 | 600 | 600 | 600 | 1,000 |
2005/06/09 | 600 | 600 | 600 | 600 | 2,000 |
2005/05/31 | 590 | 590 | 590 | 590 | 1,000 |
2005/05/30 | 611 | 611 | 611 | 611 | 1,000 |
2005/05/27 | 612 | 612 | 612 | 612 | 2,000 |
2005/05/26 | 614 | 614 | 612 | 612 | 2,000 |
2005/05/18 | 598 | 599 | 598 | 599 | 2,000 |
2005/05/17 | 610 | 610 | 590 | 600 | 6,000 |
2005/05/16 | 610 | 610 | 610 | 610 | 1,000 |
2005/05/12 | 615 | 615 | 615 | 615 | 1,000 |
2005/05/11 | 614 | 614 | 614 | 614 | 1,000 |
2005/05/10 | 615 | 615 | 615 | 615 | 3,000 |
2005/05/09 | 620 | 620 | 620 | 620 | 1,000 |
2005/05/06 | 620 | 621 | 620 | 620 | 6,000 |
2005/04/25 | 609 | 610 | 609 | 610 | 4,000 |
2005/04/22 | 610 | 610 | 610 | 610 | 2,000 |
2005/04/21 | 612 | 612 | 610 | 610 | 6,000 |
2005/04/18 | 610 | 610 | 600 | 601 | 4,000 |
2005/04/14 | 597 | 598 | 597 | 597 | 4,000 |
2005/04/13 | 599 | 600 | 599 | 600 | 4,000 |
2005/04/08 | 598 | 600 | 598 | 600 | 2,000 |
2005/04/07 | 597 | 598 | 597 | 598 | 9,000 |
2005/04/06 | 600 | 600 | 600 | 600 | 2,000 |
2005/04/04 | 600 | 600 | 600 | 600 | 2,000 |
2005/03/30 | 598 | 598 | 598 | 598 | 2,000 |
2005/03/29 | 598 | 598 | 598 | 598 | 2,000 |
2005/03/25 | 597 | 598 | 597 | 598 | 6,000 |
2005/03/24 | 600 | 601 | 598 | 598 | 7,000 |
2005/03/23 | 603 | 603 | 602 | 602 | 3,000 |
2005/03/22 | 602 | 603 | 602 | 602 | 5,000 |
2005/03/18 | 602 | 602 | 602 | 602 | 4,000 |
2005/03/17 | 603 | 604 | 603 | 604 | 2,000 |
2005/03/16 | 602 | 603 | 602 | 603 | 5,000 |
2005/03/15 | 602 | 603 | 602 | 603 | 15,000 |
2005/03/14 | 607 | 607 | 602 | 602 | 8,000 |
2005/03/11 | 607 | 607 | 607 | 607 | 2,000 |
2005/03/10 | 608 | 608 | 606 | 607 | 5,000 |
2005/03/09 | 610 | 610 | 607 | 608 | 8,000 |
2005/03/08 | 606 | 610 | 605 | 610 | 12,000 |
2005/03/07 | 605 | 605 | 605 | 605 | 6,000 |
2005/03/04 | 606 | 606 | 605 | 605 | 4,000 |
2005/03/03 | 605 | 605 | 604 | 604 | 6,000 |
2005/03/02 | 604 | 606 | 604 | 606 | 15,000 |
2005/03/01 | 610 | 610 | 605 | 606 | 7,000 |
2005/02/28 | 625 | 625 | 610 | 610 | 9,000 |
2005/02/25 | 630 | 630 | 625 | 625 | 7,000 |
2005/02/24 | 634 | 634 | 630 | 630 | 2,000 |
2005/02/23 | 674 | 675 | 634 | 641 | 21,000 |
2005/02/22 | 679 | 685 | 675 | 685 | 31,000 |
2005/02/21 | 675 | 681 | 674 | 680 | 8,000 |
2005/02/18 | 675 | 680 | 675 | 680 | 3,000 |
2005/02/17 | 675 | 682 | 672 | 675 | 11,000 |
2005/02/16 | 680 | 681 | 675 | 675 | 7,000 |
2005/02/15 | 678 | 680 | 677 | 680 | 7,000 |
2005/02/14 | 680 | 681 | 677 | 677 | 12,000 |
2005/02/10 | 681 | 681 | 677 | 681 | 14,000 |
2005/02/08 | 680 | 681 | 680 | 680 | 6,000 |
2005/02/07 | 681 | 681 | 680 | 680 | 13,000 |
2005/02/04 | 680 | 685 | 680 | 685 | 4,000 |
2005/02/03 | 682 | 683 | 682 | 682 | 3,000 |
2005/02/02 | 684 | 685 | 682 | 685 | 4,000 |
2005/02/01 | 681 | 685 | 681 | 683 | 6,000 |
2005/01/31 | 680 | 680 | 680 | 680 | 1,000 |
2005/01/28 | 680 | 685 | 680 | 685 | 8,000 |
2005/01/27 | 675 | 680 | 675 | 680 | 6,000 |
2005/01/26 | 675 | 675 | 675 | 675 | 12,000 |
2005/01/25 | 670 | 680 | 670 | 675 | 7,000 |
2005/01/24 | 669 | 672 | 667 | 670 | 10,000 |
2005/01/21 | 671 | 671 | 667 | 667 | 4,000 |
2005/01/20 | 670 | 670 | 670 | 670 | 1,000 |
2005/01/18 | 670 | 670 | 670 | 670 | 3,000 |
2005/01/17 | 670 | 672 | 664 | 670 | 14,000 |
2005/01/14 | 665 | 665 | 665 | 665 | 4,000 |
2005/01/13 | 665 | 667 | 665 | 665 | 8,000 |
2005/01/07 | 665 | 665 | 665 | 665 | 2,000 |
2005/01/05 | 670 | 670 | 670 | 670 | 2,000 |
2005/01/04 | 670 | 670 | 670 | 670 | 1,000 |