8029 (株)ルックホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	1,237	1,243	1,217	1,218	14,300	1,218
2021-04-19	1,254	1,268	1,237	1,243	12,400	1,243
2021-04-16	1,254	1,261	1,249	1,254	8,800	1,254
2021-04-15	1,247	1,265	1,247	1,254	6,400	1,254
2021-04-14	1,273	1,273	1,241	1,260	10,300	1,260
2021-04-13	1,253	1,289	1,253	1,273	13,600	1,273
2021-04-12	1,248	1,265	1,248	1,260	7,300	1,260
2021-04-09	1,241	1,274	1,238	1,247	14,100	1,247
2021-04-08	1,280	1,280	1,227	1,241	29,600	1,241
2021-04-07	1,271	1,285	1,257	1,282	20,700	1,282
2021-04-06	1,265	1,285	1,230	1,259	29,400	1,259
2021-04-05	1,214	1,254	1,198	1,254	29,700	1,254
2021-04-02	1,223	1,227	1,209	1,213	13,500	1,213
2021-04-01	1,215	1,230	1,211	1,215	14,900	1,215
2021-03-31	1,241	1,250	1,208	1,215	26,000	1,215
2021-03-30	1,260	1,264	1,240	1,248	26,500	1,248
2021-03-29	1,327	1,327	1,248	1,273	35,600	1,273
2021-03-26	1,304	1,304	1,275	1,302	16,700	1,302
2021-03-25	1,278	1,300	1,275	1,285	22,700	1,285
2021-03-24	1,346	1,346	1,268	1,278	30,300	1,278
2021-03-23	1,358	1,400	1,350	1,357	34,200	1,357
2021-03-22	1,350	1,362	1,339	1,351	27,600	1,351
2021-03-19	1,282	1,350	1,274	1,350	61,800	1,350
2021-03-18	1,278	1,290	1,266	1,279	41,300	1,279
2021-03-17	1,274	1,281	1,262	1,279	14,000	1,279
2021-03-16	1,283	1,283	1,265	1,274	21,300	1,274
2021-03-15	1,273	1,290	1,269	1,283	26,500	1,283
2021-03-12	1,262	1,275	1,238	1,275	34,700	1,275
2021-03-11	1,226	1,277	1,226	1,269	47,800	1,269
2021-03-10	1,251	1,251	1,208	1,223	28,100	1,223
2021-03-09	1,193	1,251	1,193	1,251	50,100	1,251
2021-03-08	1,198	1,211	1,170	1,185	25,900	1,185
2021-03-05	1,155	1,169	1,110	1,167	42,000	1,167
2021-03-04	1,189	1,190	1,150	1,167	21,800	1,167
2021-03-03	1,144	1,191	1,144	1,186	32,900	1,186
2021-03-02	1,161	1,165	1,130	1,157	33,800	1,157
2021-03-01	1,150	1,169	1,135	1,163	18,800	1,163
2021-02-26	1,164	1,180	1,150	1,150	40,500	1,150
2021-02-25	1,190	1,230	1,177	1,180	62,800	1,180
2021-02-24	1,153	1,183	1,148	1,172	35,900	1,172
2021-02-22	1,130	1,163	1,108	1,155	56,800	1,155
2021-02-19	1,086	1,135	1,086	1,121	67,000	1,121
2021-02-18	1,125	1,182	1,094	1,112	186,400	1,112
2021-02-17	1,027	1,056	1,027	1,042	42,800	1,042
2021-02-16	1,043	1,048	1,008	1,034	40,000	1,034
2021-02-15	1,025	1,045	1,018	1,037	43,500	1,037
2021-02-12	972	1,047	969	1,020	79,700	1,020
2021-02-10	931	941	930	939	11,000	939
2021-02-09	933	938	920	932	15,800	932
2021-02-08	969	969	935	938	18,800	938
2021-02-05	968	979	952	954	18,400	954
2021-02-04	945	975	942	965	26,100	965
2021-02-03	919	941	918	941	20,500	941
2021-02-02	900	915	899	915	9,200	915
2021-02-01	880	901	880	894	12,200	894
2021-01-29	905	918	887	894	17,900	894
2021-01-28	881	909	879	903	19,300	903
2021-01-27	877	885	871	885	18,600	885
2021-01-26	890	901	865	877	81,900	877
2021-01-25	918	920	909	920	13,400	920
2021-01-22	922	928	914	918	11,200	918
2021-01-21	917	935	917	931	18,800	931
2021-01-20	912	918	906	913	9,800	913
2021-01-19	932	932	913	914	8,500	914
2021-01-18	917	928	909	921	15,900	921
2021-01-15	924	931	917	921	17,500	921
2021-01-14	944	948	927	931	19,300	931
2021-01-13	953	956	938	939	16,700	939
2021-01-12	956	966	953	954	15,500	954
2021-01-08	956	974	949	974	16,200	974
2021-01-07	962	970	955	957	13,900	957
2021-01-06	934	949	932	945	9,200	945
2021-01-05	926	938	916	937	19,800	937
2021-01-04	969	969	931	933	17,700	933

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

8029 (株)ルックホールディングス の時系列データ [2021年度]

8029 (株)ルックホールディングスの時系列データ [2021年度]