8029 (株)ルックホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 1,603 | 1,603 | 1,553 | 1,570 | 17,800 | 1,570 |
| 2022-05-24 | 1,576 | 1,610 | 1,573 | 1,591 | 22,800 | 1,591 |
| 2022-05-23 | 1,575 | 1,599 | 1,549 | 1,599 | 13,400 | 1,599 |
| 2022-05-20 | 1,575 | 1,599 | 1,549 | 1,599 | 13,400 | 1,599 |
| 2022-05-19 | 1,558 | 1,605 | 1,558 | 1,594 | 25,700 | 1,594 |
| 2022-05-18 | 1,593 | 1,606 | 1,583 | 1,598 | 17,000 | 1,598 |
| 2022-05-17 | 1,604 | 1,620 | 1,584 | 1,594 | 24,100 | 1,594 |
| 2022-05-16 | 1,645 | 1,645 | 1,592 | 1,620 | 40,800 | 1,620 |
| 2022-05-13 | 1,599 | 1,640 | 1,595 | 1,619 | 65,100 | 1,619 |
| 2022-05-12 | 1,510 | 1,550 | 1,495 | 1,495 | 20,800 | 1,495 |
| 2022-05-11 | 1,505 | 1,532 | 1,505 | 1,523 | 12,600 | 1,523 |
| 2022-05-10 | 1,548 | 1,548 | 1,481 | 1,501 | 11,700 | 1,501 |
| 2022-05-09 | 1,565 | 1,579 | 1,549 | 1,549 | 21,400 | 1,549 |
| 2022-05-06 | 1,547 | 1,560 | 1,535 | 1,554 | 15,200 | 1,554 |
| 2022-05-02 | 1,545 | 1,555 | 1,534 | 1,548 | 17,900 | 1,548 |
| 2022-04-28 | 1,494 | 1,550 | 1,494 | 1,541 | 13,900 | 1,541 |
| 2022-04-27 | 1,483 | 1,521 | 1,475 | 1,514 | 27,800 | 1,514 |
| 2022-04-26 | 1,484 | 1,492 | 1,462 | 1,491 | 11,400 | 1,491 |
| 2022-04-25 | 1,442 | 1,462 | 1,440 | 1,454 | 11,500 | 1,454 |
| 2022-04-22 | 1,463 | 1,467 | 1,446 | 1,463 | 8,000 | 1,463 |
| 2022-04-21 | 1,477 | 1,497 | 1,469 | 1,475 | 10,600 | 1,475 |
| 2022-04-20 | 1,478 | 1,504 | 1,474 | 1,479 | 9,100 | 1,479 |
| 2022-04-19 | 1,474 | 1,492 | 1,470 | 1,480 | 9,200 | 1,480 |
| 2022-04-18 | 1,431 | 1,473 | 1,430 | 1,466 | 12,800 | 1,466 |
| 2022-04-15 | 1,438 | 1,458 | 1,432 | 1,446 | 11,700 | 1,446 |
| 2022-04-14 | 1,447 | 1,466 | 1,417 | 1,438 | 17,400 | 1,438 |
| 2022-04-13 | 1,478 | 1,496 | 1,445 | 1,451 | 20,300 | 1,451 |
| 2022-04-12 | 1,489 | 1,490 | 1,454 | 1,470 | 15,600 | 1,470 |
| 2022-04-11 | 1,506 | 1,510 | 1,489 | 1,502 | 16,400 | 1,502 |
| 2022-04-08 | 1,470 | 1,512 | 1,464 | 1,506 | 21,800 | 1,506 |
| 2022-04-07 | 1,485 | 1,485 | 1,444 | 1,470 | 37,200 | 1,470 |
| 2022-04-06 | 1,543 | 1,543 | 1,509 | 1,509 | 21,900 | 1,509 |
| 2022-04-05 | 1,526 | 1,557 | 1,523 | 1,545 | 23,200 | 1,545 |
| 2022-04-04 | 1,532 | 1,534 | 1,503 | 1,526 | 16,800 | 1,526 |
| 2022-04-01 | 1,532 | 1,532 | 1,494 | 1,524 | 20,100 | 1,524 |
| 2022-03-31 | 1,545 | 1,567 | 1,519 | 1,528 | 17,400 | 1,528 |
| 2022-03-30 | 1,531 | 1,562 | 1,526 | 1,562 | 15,200 | 1,562 |
| 2022-03-29 | 1,550 | 1,557 | 1,505 | 1,538 | 30,000 | 1,538 |
| 2022-03-28 | 1,563 | 1,585 | 1,543 | 1,550 | 19,400 | 1,550 |
| 2022-03-25 | 1,569 | 1,574 | 1,540 | 1,556 | 17,300 | 1,556 |
| 2022-03-24 | 1,569 | 1,574 | 1,538 | 1,565 | 24,600 | 1,565 |
| 2022-03-23 | 1,540 | 1,581 | 1,523 | 1,572 | 27,700 | 1,572 |
| 2022-03-22 | 1,556 | 1,566 | 1,533 | 1,543 | 19,400 | 1,543 |
| 2022-03-18 | 1,540 | 1,561 | 1,509 | 1,556 | 21,400 | 1,556 |
| 2022-03-17 | 1,525 | 1,560 | 1,496 | 1,540 | 21,100 | 1,540 |
| 2022-03-16 | 1,557 | 1,557 | 1,501 | 1,507 | 18,600 | 1,507 |
| 2022-03-15 | 1,495 | 1,548 | 1,490 | 1,540 | 18,800 | 1,540 |
| 2022-03-14 | 1,502 | 1,514 | 1,485 | 1,487 | 14,800 | 1,487 |
| 2022-03-11 | 1,500 | 1,529 | 1,493 | 1,499 | 20,000 | 1,499 |
| 2022-03-10 | 1,520 | 1,528 | 1,488 | 1,523 | 26,700 | 1,523 |
| 2022-03-09 | 1,419 | 1,503 | 1,419 | 1,472 | 61,700 | 1,472 |
| 2022-03-08 | 1,478 | 1,489 | 1,398 | 1,405 | 53,400 | 1,405 |
| 2022-03-07 | 1,544 | 1,544 | 1,501 | 1,502 | 43,300 | 1,502 |
| 2022-03-04 | 1,577 | 1,577 | 1,544 | 1,556 | 31,200 | 1,556 |
| 2022-03-03 | 1,597 | 1,605 | 1,581 | 1,588 | 12,600 | 1,588 |
| 2022-03-02 | 1,625 | 1,640 | 1,574 | 1,575 | 31,000 | 1,575 |
| 2022-03-01 | 1,625 | 1,647 | 1,603 | 1,640 | 43,500 | 1,640 |
| 2022-02-28 | 1,552 | 1,616 | 1,552 | 1,616 | 37,100 | 1,616 |
| 2022-02-25 | 1,564 | 1,569 | 1,538 | 1,569 | 19,800 | 1,569 |
| 2022-02-24 | 1,541 | 1,564 | 1,527 | 1,564 | 46,000 | 1,564 |
| 2022-02-22 | 1,577 | 1,577 | 1,541 | 1,544 | 29,200 | 1,544 |
| 2022-02-21 | 1,559 | 1,590 | 1,537 | 1,585 | 39,500 | 1,585 |
| 2022-02-18 | 1,567 | 1,582 | 1,550 | 1,559 | 32,100 | 1,559 |
| 2022-02-17 | 1,553 | 1,588 | 1,532 | 1,579 | 46,300 | 1,579 |
| 2022-02-16 | 1,549 | 1,570 | 1,530 | 1,552 | 62,600 | 1,552 |
| 2022-02-15 | 1,414 | 1,540 | 1,406 | 1,532 | 131,400 | 1,532 |
| 2022-02-14 | 1,418 | 1,418 | 1,360 | 1,384 | 25,100 | 1,384 |
| 2022-02-10 | 1,478 | 1,479 | 1,377 | 1,418 | 40,900 | 1,418 |
| 2022-02-09 | 1,332 | 1,358 | 1,331 | 1,358 | 22,800 | 1,358 |
| 2022-02-08 | 1,321 | 1,342 | 1,321 | 1,325 | 12,800 | 1,325 |
| 2022-02-07 | 1,346 | 1,346 | 1,315 | 1,321 | 18,100 | 1,321 |
| 2022-02-04 | 1,321 | 1,345 | 1,321 | 1,335 | 18,800 | 1,335 |
| 2022-02-03 | 1,319 | 1,331 | 1,307 | 1,325 | 15,400 | 1,325 |
| 2022-02-02 | 1,260 | 1,331 | 1,260 | 1,327 | 24,500 | 1,327 |
| 2022-02-01 | 1,271 | 1,278 | 1,249 | 1,260 | 16,800 | 1,260 |
| 2022-01-31 | 1,222 | 1,261 | 1,221 | 1,254 | 25,100 | 1,254 |
| 2022-01-28 | 1,192 | 1,232 | 1,192 | 1,220 | 33,300 | 1,220 |
| 2022-01-27 | 1,209 | 1,229 | 1,167 | 1,176 | 35,600 | 1,176 |
| 2022-01-26 | 1,212 | 1,237 | 1,212 | 1,215 | 19,200 | 1,215 |
| 2022-01-25 | 1,195 | 1,217 | 1,191 | 1,217 | 25,900 | 1,217 |
| 2022-01-24 | 1,146 | 1,202 | 1,146 | 1,194 | 20,400 | 1,194 |
| 2022-01-21 | 1,124 | 1,149 | 1,124 | 1,146 | 19,000 | 1,146 |
| 2022-01-20 | 1,133 | 1,157 | 1,127 | 1,137 | 21,200 | 1,137 |
| 2022-01-19 | 1,156 | 1,158 | 1,130 | 1,133 | 24,300 | 1,133 |
| 2022-01-18 | 1,173 | 1,185 | 1,155 | 1,165 | 15,100 | 1,165 |
| 2022-01-17 | 1,150 | 1,164 | 1,146 | 1,162 | 14,100 | 1,162 |
| 2022-01-14 | 1,163 | 1,163 | 1,127 | 1,144 | 30,600 | 1,144 |
| 2022-01-13 | 1,211 | 1,211 | 1,167 | 1,170 | 33,800 | 1,170 |
| 2022-01-12 | 1,201 | 1,220 | 1,200 | 1,214 | 12,700 | 1,214 |
| 2022-01-11 | 1,189 | 1,199 | 1,173 | 1,196 | 15,900 | 1,196 |
| 2022-01-07 | 1,197 | 1,207 | 1,193 | 1,196 | 19,000 | 1,196 |
| 2022-01-06 | 1,217 | 1,217 | 1,184 | 1,184 | 24,700 | 1,184 |
| 2022-01-05 | 1,225 | 1,237 | 1,217 | 1,222 | 13,700 | 1,222 |
| 2022-01-04 | 1,217 | 1,225 | 1,204 | 1,224 | 12,700 | 1,224 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1988-06-27]1株→1.06株 [1985-12-26]1株→1.06株
