8029 (株)ルックホールディングスの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,610	2,660	2,580	2,660	115,000	13,300
1989-12-28	2,560	2,660	2,560	2,660	195,000	13,300
1989-12-27	2,450	2,570	2,420	2,560	89,000	12,800
1989-12-26	2,410	2,510	2,410	2,420	130,000	12,100
1989-12-25	2,400	2,420	2,380	2,420	144,000	12,100
1989-12-22	2,410	2,470	2,400	2,400	144,000	12,000
1989-12-21	2,470	2,470	2,380	2,390	98,000	11,950
1989-12-20	2,450	2,480	2,410	2,410	57,000	12,050
1989-12-19	2,460	2,460	2,410	2,410	16,000	12,050
1989-12-18	2,470	2,500	2,450	2,500	70,000	12,500
1989-12-15	2,480	2,480	2,450	2,460	56,000	12,300
1989-12-14	2,500	2,500	2,460	2,480	65,000	12,400
1989-12-13	2,470	2,490	2,470	2,470	61,000	12,350
1989-12-12	2,520	2,520	2,490	2,500	120,000	12,500
1989-12-11	2,530	2,530	2,510	2,510	51,000	12,550
1989-12-08	2,600	2,600	2,510	2,510	55,000	12,550
1989-12-07	2,550	2,600	2,540	2,590	89,000	12,950
1989-12-06	2,540	2,550	2,540	2,540	90,000	12,700
1989-12-05	2,540	2,540	2,510	2,540	39,000	12,700
1989-12-04	2,550	2,600	2,540	2,540	57,000	12,700
1989-12-01	2,600	2,600	2,550	2,550	106,000	12,750
1989-11-30	2,550	2,600	2,500	2,600	88,000	13,000
1989-11-29	2,480	2,550	2,460	2,550	123,000	12,750
1989-11-28	2,480	2,480	2,460	2,480	129,000	12,400
1989-11-27	2,500	2,500	2,460	2,460	116,000	12,300
1989-11-24	2,460	2,500	2,450	2,500	32,000	12,500
1989-11-22	2,480	2,480	2,450	2,450	28,000	12,250
1989-11-21	2,490	2,490	2,450	2,450	48,000	12,250
1989-11-20	2,500	2,500	2,450	2,450	85,000	12,250
1989-11-17	2,500	2,500	2,480	2,480	69,000	12,400
1989-11-16	2,550	2,550	2,500	2,550	57,000	12,750
1989-11-15	2,500	2,550	2,500	2,550	74,000	12,750
1989-11-14	2,510	2,510	2,470	2,500	67,000	12,500
1989-11-13	2,440	2,490	2,420	2,480	58,000	12,400
1989-11-10	2,380	2,400	2,350	2,400	91,000	12,000
1989-11-09	2,370	2,410	2,340	2,340	154,000	11,700
1989-11-08	2,350	2,380	2,340	2,350	163,000	11,750
1989-11-07	2,400	2,420	2,380	2,380	76,000	11,900
1989-11-06	2,410	2,450	2,400	2,400	77,000	12,000
1989-11-02	2,380	2,430	2,380	2,430	41,000	12,150
1989-11-01	2,480	2,480	2,440	2,460	50,000	12,300
1989-10-31	2,390	2,400	2,370	2,400	138,000	12,000
1989-10-30	2,480	2,480	2,380	2,400	30,000	12,000
1989-10-27	2,450	2,450	2,380	2,440	253,000	12,200
1989-10-26	2,580	2,590	2,450	2,450	138,000	12,250
1989-10-25	2,610	2,630	2,590	2,620	84,000	13,100
1989-10-24	2,630	2,650	2,600	2,640	98,000	13,200
1989-10-23	2,630	2,630	2,600	2,630	150,000	13,150
1989-10-20	2,740	2,740	2,600	2,600	136,000	13,000
1989-10-19	2,630	2,700	2,590	2,700	127,000	13,500
1989-10-18	2,570	2,630	2,570	2,590	194,000	12,950
1989-10-17	2,730	2,740	2,630	2,650	408,000	13,250
1989-10-16	2,730	2,770	2,700	2,700	277,000	13,500
1989-10-13	2,870	2,870	2,810	2,830	120,000	14,150
1989-10-12	2,960	2,960	2,810	2,880	162,000	14,400
1989-10-11	2,900	2,930	2,850	2,930	345,000	14,650
1989-10-09	2,830	2,930	2,830	2,860	499,000	14,300
1989-10-06	2,810	2,830	2,760	2,760	393,000	13,800
1989-10-05	2,700	2,850	2,700	2,810	919,000	14,050
1989-10-04	2,630	2,660	2,600	2,660	213,000	13,300
1989-10-03	2,630	2,650	2,600	2,630	280,000	13,150
1989-10-02	2,670	2,670	2,610	2,610	166,000	13,050
1989-09-29	2,690	2,690	2,630	2,670	381,000	13,350
1989-09-28	2,650	2,690	2,620	2,650	208,000	13,250
1989-09-27	2,600	2,710	2,590	2,670	593,000	13,350
1989-09-26	2,550	2,590	2,540	2,590	178,000	12,950
1989-09-25	2,570	2,580	2,530	2,540	115,000	12,700
1989-09-22	2,550	2,570	2,530	2,550	135,000	12,750
1989-09-21	2,580	2,580	2,500	2,550	158,000	12,750
1989-09-20	2,570	2,640	2,490	2,590	523,000	12,950
1989-09-19	2,510	2,560	2,490	2,560	279,000	12,800
1989-09-18	2,470	2,500	2,470	2,490	220,000	12,450
1989-09-14	2,410	2,500	2,410	2,480	248,000	12,400
1989-09-13	2,400	2,420	2,380	2,410	221,000	12,050
1989-09-12	2,300	2,400	2,260	2,380	281,000	11,900
1989-09-11	2,400	2,400	2,280	2,300	170,000	11,500
1989-09-08	2,510	2,520	2,420	2,420	454,000	12,100
1989-09-07	2,370	2,500	2,370	2,450	378,000	12,250
1989-09-06	2,380	2,420	2,370	2,370	342,000	11,850
1989-09-05	2,360	2,400	2,320	2,370	367,000	11,850
1989-09-04	2,390	2,440	2,360	2,360	208,000	11,800
1989-09-01	2,490	2,580	2,450	2,470	849,000	12,350
1989-08-31	2,400	2,500	2,350	2,460	1,558,000	12,300
1989-08-30	2,450	2,470	2,340	2,390	1,447,000	11,950
1989-08-29	2,180	2,340	2,170	2,330	998,000	11,650
1989-08-28	2,160	2,200	2,150	2,150	581,000	10,750
1989-08-25	2,110	2,160	2,100	2,140	758,000	10,700
1989-08-24	2,050	2,100	2,040	2,100	353,000	10,500
1989-08-23	2,080	2,130	2,000	2,050	1,028,000	10,250
1989-08-22	1,970	2,110	1,970	2,080	1,396,000	10,400
1989-08-21	1,960	1,990	1,950	1,980	276,000	9,900
1989-08-18	1,960	1,980	1,940	1,980	349,000	9,900
1989-08-17	1,930	2,000	1,920	1,980	754,000	9,900
1989-08-16	1,850	1,970	1,840	1,940	826,000	9,700
1989-08-15	1,800	1,840	1,800	1,820	116,000	9,100
1989-08-14	1,810	1,830	1,800	1,810	58,000	9,050
1989-08-11	1,800	1,810	1,790	1,800	81,000	9,000
1989-08-10	1,790	1,800	1,780	1,790	41,000	8,950
1989-08-09	1,820	1,830	1,760	1,770	139,000	8,850
1989-08-08	1,840	1,840	1,810	1,810	76,000	9,050
1989-08-07	1,850	1,850	1,820	1,840	172,000	9,200
1989-08-04	1,850	1,850	1,810	1,810	235,000	9,050
1989-08-03	1,830	1,850	1,800	1,810	412,000	9,050
1989-08-02	1,780	1,820	1,780	1,800	356,000	9,000
1989-08-01	1,770	1,800	1,750	1,770	173,000	8,850
1989-07-31	1,780	1,780	1,750	1,760	67,000	8,800
1989-07-28	1,780	1,780	1,760	1,780	128,000	8,900
1989-07-27	1,790	1,800	1,750	1,750	271,000	8,750
1989-07-26	1,740	1,780	1,730	1,770	475,000	8,850
1989-07-25	1,740	1,750	1,700	1,730	199,000	8,650
1989-07-24	1,740	1,740	1,720	1,730	124,000	8,650
1989-07-21	1,730	1,730	1,710	1,720	121,000	8,600
1989-07-20	1,740	1,750	1,700	1,700	218,000	8,500
1989-07-19	1,700	1,740	1,700	1,730	195,000	8,650
1989-07-18	1,700	1,710	1,700	1,700	115,000	8,500
1989-07-17	1,720	1,720	1,690	1,700	228,000	8,500
1989-07-14	1,720	1,740	1,700	1,700	356,000	8,500
1989-07-13	1,700	1,720	1,690	1,700	295,000	8,500
1989-07-12	1,740	1,740	1,690	1,700	268,000	8,500
1989-07-11	1,700	1,740	1,700	1,740	726,000	8,700
1989-07-10	1,720	1,720	1,660	1,670	237,000	8,350
1989-07-07	1,650	1,710	1,650	1,700	781,000	8,500
1989-07-06	1,690	1,690	1,610	1,660	481,000	8,300
1989-07-05	1,650	1,730	1,650	1,680	1,964,000	8,400
1989-07-04	1,560	1,700	1,560	1,660	1,601,000	8,300
1989-07-03	1,550	1,560	1,540	1,560	251,000	7,800
1989-06-30	1,500	1,560	1,500	1,560	260,000	7,800
1989-06-29	1,530	1,550	1,490	1,510	246,000	7,550
1989-06-28	1,490	1,560	1,470	1,530	585,000	7,650
1989-06-27	1,460	1,510	1,460	1,490	269,000	7,450
1989-06-26	1,440	1,470	1,430	1,440	184,000	7,200
1989-06-23	1,450	1,480	1,440	1,460	136,000	7,300
1989-06-22	1,470	1,480	1,430	1,440	110,000	7,200
1989-06-21	1,410	1,480	1,400	1,480	210,000	7,400
1989-06-20	1,350	1,380	1,350	1,380	140,000	6,900
1989-06-19	1,370	1,380	1,290	1,290	184,000	6,450
1989-06-16	1,360	1,370	1,350	1,360	72,000	6,800
1989-06-15	1,410	1,410	1,390	1,390	22,000	6,950
1989-06-14	1,430	1,430	1,390	1,400	78,000	7,000
1989-06-13	1,460	1,460	1,410	1,410	52,000	7,050
1989-06-12	1,420	1,480	1,420	1,470	113,000	7,350
1989-06-09	1,460	1,460	1,390	1,460	170,000	7,300
1989-06-08	1,390	1,460	1,390	1,460	99,000	7,300
1989-06-07	1,450	1,450	1,380	1,420	89,000	7,100
1989-06-06	1,440	1,450	1,440	1,450	145,000	7,250
1989-06-05	1,470	1,500	1,460	1,470	89,000	7,350
1989-06-02	1,530	1,560	1,480	1,510	872,000	7,550
1989-06-01	1,460	1,600	1,450	1,510	2,232,000	7,550
1989-05-31	1,490	1,490	1,450	1,460	527,000	7,300
1989-05-30	1,460	1,540	1,440	1,500	2,189,000	7,500
1989-05-29	1,350	1,480	1,340	1,480	1,385,000	7,400
1989-05-26	1,310	1,410	1,310	1,360	845,000	6,800
1989-05-25	1,290	1,330	1,290	1,310	568,000	6,550
1989-05-24	1,210	1,210	1,200	1,200	28,000	6,000
1989-05-23	1,210	1,210	1,200	1,210	13,000	6,050
1989-05-22	1,230	1,230	1,220	1,220	54,000	6,100
1989-05-19	1,220	1,230	1,220	1,230	9,000	6,150
1989-05-18	1,200	1,230	1,180	1,230	57,000	6,150
1989-05-17	1,190	1,190	1,180	1,180	17,000	5,900
1989-05-16	1,190	1,190	1,190	1,190	6,000	5,950
1989-05-15	1,200	1,210	1,180	1,200	35,000	6,000
1989-05-12	1,220	1,220	1,210	1,220	7,000	6,100
1989-05-11	1,230	1,230	1,220	1,230	29,000	6,150
1989-05-10	1,240	1,240	1,200	1,200	105,000	6,000
1989-05-09	1,260	1,290	1,260	1,280	176,000	6,400
1989-05-08	1,270	1,280	1,250	1,280	213,000	6,400
1989-05-02	1,270	1,290	1,270	1,270	217,000	6,350
1989-05-01	1,250	1,290	1,240	1,280	300,000	6,400
1989-04-28	1,220	1,250	1,220	1,250	348,000	6,250
1989-04-27	1,190	1,230	1,180	1,220	238,000	6,100
1989-04-26	1,160	1,170	1,160	1,160	36,000	5,800
1989-04-25	1,170	1,170	1,150	1,150	80,000	5,750
1989-04-24	1,180	1,180	1,150	1,150	25,000	5,750
1989-04-21	1,150	1,190	1,150	1,190	34,000	5,950
1989-04-20	1,170	1,170	1,150	1,160	46,000	5,800
1989-04-19	1,180	1,190	1,160	1,160	39,000	5,800
1989-04-18	1,180	1,190	1,160	1,190	40,000	5,950
1989-04-17	1,190	1,190	1,190	1,190	7,000	5,950
1989-04-14	1,170	1,170	1,160	1,160	13,000	5,800
1989-04-13	1,190	1,200	1,170	1,170	49,000	5,850
1989-04-12	1,180	1,200	1,180	1,180	89,000	5,900
1989-04-11	1,180	1,190	1,180	1,180	28,000	5,900
1989-04-10	1,190	1,200	1,180	1,180	43,000	5,900
1989-04-07	1,150	1,210	1,150	1,170	51,000	5,850
1989-04-06	1,210	1,220	1,170	1,210	124,000	6,050
1989-04-05	1,180	1,220	1,180	1,220	140,000	6,100
1989-04-04	1,150	1,190	1,150	1,170	76,000	5,850
1989-04-03	1,130	1,160	1,130	1,130	43,000	5,650
1989-03-31	1,120	1,140	1,120	1,120	43,000	5,600
1989-03-30	1,140	1,140	1,100	1,100	38,000	5,500
1989-03-29	1,100	1,100	1,100	1,100	48,000	5,500
1989-03-28	1,100	1,100	1,100	1,100	22,000	5,500
1989-03-27	1,110	1,110	1,100	1,100	12,000	5,500
1989-03-24	1,140	1,140	1,100	1,100	21,000	5,500
1989-03-23	1,080	1,140	1,080	1,140	86,000	5,700
1989-03-22	1,100	1,100	1,090	1,090	46,000	5,450
1989-03-20	1,110	1,120	1,100	1,100	28,000	5,500
1989-03-17	1,100	1,130	1,100	1,120	52,000	5,600
1989-03-16	1,110	1,120	1,100	1,120	29,000	5,600
1989-03-15	1,100	1,100	1,100	1,100	59,000	5,500
1989-03-14	1,130	1,130	1,100	1,100	20,000	5,500
1989-03-13	1,120	1,140	1,120	1,120	37,000	5,600
1989-03-10	1,110	1,110	1,100	1,100	28,000	5,500
1989-03-09	1,120	1,140	1,120	1,140	57,000	5,700
1989-03-08	1,130	1,140	1,120	1,120	109,000	5,600
1989-03-07	1,110	1,140	1,110	1,120	104,000	5,600
1989-03-06	1,140	1,140	1,090	1,100	114,000	5,500
1989-03-03	1,120	1,130	1,090	1,100	33,000	5,500
1989-03-02	1,090	1,090	1,090	1,090	7,000	5,450
1989-03-01	1,090	1,100	1,080	1,080	10,000	5,400
1989-02-28	1,100	1,120	1,080	1,080	37,000	5,400
1989-02-27	1,130	1,130	1,100	1,100	89,000	5,500
1989-02-23	1,100	1,100	1,080	1,080	32,000	5,400
1989-02-22	1,110	1,120	1,100	1,100	8,000	5,500
1989-02-21	1,120	1,120	1,100	1,120	33,000	5,600
1989-02-20	1,170	1,170	1,140	1,160	55,000	5,800
1989-02-17	1,100	1,130	1,100	1,110	127,000	5,550
1989-02-16	1,160	1,160	1,100	1,100	73,000	5,500
1989-02-15	1,160	1,160	1,110	1,120	42,000	5,600
1989-02-14	1,150	1,170	1,140	1,160	67,000	5,800
1989-02-13	1,120	1,120	1,110	1,120	25,000	5,600
1989-02-10	1,150	1,150	1,110	1,150	41,000	5,750
1989-02-09	1,140	1,170	1,140	1,160	71,000	5,800
1989-02-08	1,110	1,150	1,100	1,150	72,000	5,750
1989-02-07	1,110	1,130	1,100	1,100	62,000	5,500
1989-02-06	1,150	1,160	1,130	1,130	92,000	5,650
1989-02-03	1,160	1,170	1,150	1,150	142,000	5,750
1989-02-02	1,170	1,200	1,160	1,180	166,000	5,900
1989-02-01	1,170	1,190	1,160	1,180	220,000	5,900
1989-01-31	1,210	1,210	1,180	1,190	195,000	5,950
1989-01-30	1,210	1,250	1,200	1,240	301,000	6,200
1989-01-28	1,170	1,230	1,170	1,200	332,000	6,000
1989-01-27	1,170	1,190	1,140	1,150	265,000	5,750
1989-01-26	1,190	1,200	1,160	1,190	393,000	5,950
1989-01-25	1,180	1,190	1,090	1,090	545,000	5,450
1989-01-24	1,100	1,260	1,060	1,240	1,305,000	6,200
1989-01-23	1,060	1,060	1,060	1,060	318,000	5,300
1989-01-20	955	955	951	953	68,000	4,765
1989-01-19	950	960	950	960	72,000	4,800
1989-01-18	950	955	940	940	34,000	4,700
1989-01-17	962	965	961	961	20,000	4,805
1989-01-13	957	970	957	961	35,000	4,805
1989-01-12	950	968	950	957	10,000	4,785
1989-01-11	973	974	955	955	32,000	4,775
1989-01-10	950	975	950	975	12,000	4,875
1989-01-06	951	951	940	945	6,000	4,725
1989-01-05	980	980	980	980	12,000	4,900
1989-01-04	969	980	969	980	14,000	4,900

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8029 (株)ルックホールディングス の時系列データ [1989年度]

8029 (株)ルックホールディングスの時系列データ [1989年度]