8029 (株)ルックホールディングス の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,5501,5801,5501,58016,0007,900
1990-12-271,5601,5801,5601,58050,0007,900
1990-12-261,5701,5701,5501,55051,0007,750
1990-12-251,5801,5801,5701,57015,0007,850
1990-12-211,5901,5901,5701,58028,0007,900
1990-12-201,6401,6401,5801,61047,0008,050
1990-12-191,6801,6801,6501,65052,0008,250
1990-12-181,7501,7501,6801,68026,0008,400
1990-12-171,7901,7901,7701,77014,0008,850
1990-12-141,7601,7701,7601,77011,0008,850
1990-12-131,7901,8001,7901,79021,0008,950
1990-12-121,8101,8201,7901,80049,0009,000
1990-12-111,8301,8301,8101,81083,0009,050
1990-12-101,8501,8501,8401,84068,0009,200
1990-12-071,8901,9001,8401,84032,0009,200
1990-12-061,8901,9001,8601,86023,0009,300
1990-12-051,9001,9001,8701,87016,0009,350
1990-12-041,9301,9301,9101,91012,0009,550
1990-12-031,9601,9701,9501,95039,0009,750
1990-11-301,9601,9701,9601,9608,0009,800
1990-11-292,0302,0302,0002,03063,00010,150
1990-11-282,0402,0502,0202,030106,00010,150
1990-11-272,0902,0902,0502,08046,00010,400
1990-11-262,0402,1202,0402,09041,00010,450
1990-11-221,9702,0001,9702,00069,00010,000
1990-11-211,9201,9501,9001,95016,0009,750
1990-11-202,0002,0401,9801,98076,0009,900
1990-11-192,0802,0802,0802,08013,00010,400
1990-11-162,1602,1602,1002,14061,00010,700
1990-11-152,1602,1902,1502,160138,00010,800
1990-11-142,1302,1902,1102,150103,00010,750
1990-11-132,0802,1102,0802,11032,00010,550
1990-11-092,0402,0702,0402,050286,00010,250
1990-11-082,0202,0802,0202,06027,00010,300
1990-11-072,1502,1502,1002,10058,00010,500
1990-11-062,1802,1802,1402,170124,00010,850
1990-11-052,1402,1602,1402,16027,00010,800
1990-11-022,1402,1502,1002,140119,00010,700
1990-11-012,1502,1602,1302,140204,00010,700
1990-10-312,1302,1702,1302,150123,00010,750
1990-10-302,1402,1502,1002,100103,00010,500
1990-10-292,0902,1402,0902,14038,00010,700
1990-10-262,1002,1202,0902,120133,00010,600
1990-10-252,0602,1002,0602,10057,00010,500
1990-10-242,1002,1102,0302,03053,00010,150
1990-10-232,0702,1002,0502,10068,00010,500
1990-10-222,0302,0702,0302,0708,00010,350
1990-10-192,0302,0501,9901,99063,0009,950
1990-10-182,0002,0101,9902,01041,00010,050
1990-10-172,0402,0502,0102,01076,00010,050
1990-10-161,9902,0401,9902,040112,00010,200
1990-10-151,9401,9801,9401,98071,0009,900
1990-10-121,8201,9201,8201,88072,0009,400
1990-10-111,8601,8901,8501,86050,0009,300
1990-10-091,9001,9001,8901,890101,0009,450
1990-10-081,8701,8901,8401,840115,0009,200
1990-10-051,8201,9201,8201,840210,0009,200
1990-10-041,7901,8201,7701,82031,0009,100
1990-10-031,7401,8301,7401,82034,0009,100
1990-10-021,6001,6801,6001,68063,0008,400
1990-10-011,6801,6801,5301,56044,0007,800
1990-09-281,7501,7501,6101,680152,0008,400
1990-09-271,8401,8401,7201,72052,0008,600
1990-09-261,9001,9101,8801,90030,0009,500
1990-09-251,9401,9501,9201,93030,0009,650
1990-09-212,0102,0402,0102,01066,00010,050
1990-09-202,1402,1402,0802,090109,00010,450
1990-09-192,1502,1502,0802,12015,00010,600
1990-09-182,1602,1602,0802,08015,00010,400
1990-09-172,1902,1902,1702,17013,00010,850
1990-09-142,1802,2002,1702,18041,00010,900
1990-09-132,1002,1802,0502,18033,00010,900
1990-09-122,0602,1002,0602,10025,00010,500
1990-09-112,1202,1202,0502,05025,00010,250
1990-09-102,0902,1002,0902,10016,00010,500
1990-09-072,0302,1001,9602,05042,00010,250
1990-09-062,0702,0702,0102,01014,00010,050
1990-09-052,1002,1402,0002,03046,00010,150
1990-09-042,1402,1602,1402,14048,00010,700
1990-09-032,2002,2202,1102,11029,00010,550
1990-08-312,1002,2002,1002,20042,00011,000
1990-08-302,0402,1002,0402,10016,00010,500
1990-08-292,0102,0402,0002,00074,00010,000
1990-08-282,0002,0601,9801,98099,0009,900
1990-08-272,0002,0201,9601,96037,0009,800
1990-08-241,9402,0101,9201,98084,0009,900
1990-08-232,0902,0901,9501,97048,0009,850
1990-08-222,1102,1102,1102,11013,00010,550
1990-08-212,2502,2902,2502,2708,00011,350
1990-08-202,3202,3202,2602,26011,00011,300
1990-08-172,3502,3502,2602,26069,00011,300
1990-08-162,2602,3402,2602,30084,00011,500
1990-08-152,2402,2602,2402,26069,00011,300
1990-08-142,1502,1802,1502,17057,00010,850
1990-08-132,3002,3002,1502,15023,00010,750
1990-08-102,3502,3502,3002,31090,00011,550
1990-08-092,4502,4702,3302,360189,00011,800
1990-08-082,4802,4902,4502,45089,00012,250
1990-08-072,3302,5502,3302,500157,00012,500
1990-08-062,5502,5502,4002,530182,00012,650
1990-08-032,6302,6302,5502,550271,00012,750
1990-08-022,6002,6302,5002,550312,00012,750
1990-08-012,5702,6002,5702,600276,00013,000
1990-07-312,4502,4902,4502,490135,00012,450
1990-07-302,4302,4602,4302,45084,00012,250
1990-07-272,4802,5002,4102,500100,00012,500
1990-07-262,5302,5502,5002,50090,00012,500
1990-07-252,4802,5402,4802,53073,00012,650
1990-07-242,4002,5002,4002,480105,00012,400
1990-07-232,5102,5102,4402,44072,00012,200
1990-07-202,5002,5202,4902,510129,00012,550
1990-07-192,5502,5502,4802,50087,00012,500
1990-07-182,5702,5802,5202,57078,00012,850
1990-07-172,6302,6502,5702,570307,00012,850
1990-07-162,5802,6402,5702,630370,00013,150
1990-07-132,5502,6202,5402,590495,00012,950
1990-07-122,5202,5502,4702,550237,00012,750
1990-07-112,4602,5402,4502,520409,00012,600
1990-07-102,4902,5102,4302,460207,00012,300
1990-07-092,4302,5302,4302,480380,00012,400
1990-07-062,4802,4802,4202,420151,00012,100
1990-07-052,4502,4802,4002,480219,00012,400
1990-07-042,3102,4502,3102,450592,00012,250
1990-07-032,2102,3002,2002,290277,00011,450
1990-07-022,2202,2302,2002,22068,00011,100
1990-06-292,1602,2002,1602,200186,00011,000
1990-06-282,1002,1602,1002,16065,00010,800
1990-06-272,0102,1302,0102,13033,00010,650
1990-06-262,0502,0502,0302,05071,00010,250
1990-06-252,0302,0502,0002,05025,00010,250
1990-06-222,1202,1202,0702,090119,00010,450
1990-06-212,1202,1202,0802,11074,00010,550
1990-06-202,1302,1302,1002,12069,00010,600
1990-06-192,1602,1602,1202,13053,00010,650
1990-06-182,1102,1802,1102,17085,00010,850
1990-06-152,1302,1502,0902,11092,00010,550
1990-06-142,0502,0802,0502,07053,00010,350
1990-06-132,1002,1002,0402,050114,00010,250
1990-06-122,0302,0902,0002,09071,00010,450
1990-06-112,0402,0402,0202,03019,00010,150
1990-06-082,0402,1202,0402,06093,00010,300
1990-06-072,0902,1002,0902,10079,00010,500
1990-06-062,1502,1702,1002,10095,00010,500
1990-06-052,0202,1502,0202,140246,00010,700
1990-06-041,9902,0101,9802,01056,00010,050
1990-06-011,9101,9801,9101,970121,0009,850
1990-05-311,9001,9201,8701,92095,0009,600
1990-05-301,9501,9501,8501,850141,0009,250
1990-05-291,9301,9301,9101,92038,0009,600
1990-05-281,9101,9601,9001,93044,0009,650
1990-05-251,9401,9401,9201,92060,0009,600
1990-05-241,9301,9901,9301,93033,0009,650
1990-05-231,9501,9601,9001,90090,0009,500
1990-05-221,9801,9901,9501,95037,0009,750
1990-05-212,0102,0101,9801,99054,0009,950
1990-05-182,0202,0202,0002,01043,00010,050
1990-05-172,0002,0801,9802,06061,00010,300
1990-05-161,9101,9901,9101,980139,0009,900
1990-05-151,9001,9301,8901,900169,0009,500
1990-05-141,9301,9301,9101,93044,0009,650
1990-05-111,9301,9301,8801,910116,0009,550
1990-05-101,9301,9501,9201,93093,0009,650
1990-05-091,8801,9301,8801,930267,0009,650
1990-05-081,8901,8901,8501,88029,0009,400
1990-05-071,8901,8901,8801,89021,0009,450
1990-05-021,8501,9001,8001,85065,0009,250
1990-05-011,8001,8501,8001,8509,0009,250
1990-04-271,8601,8601,8101,86026,0009,300
1990-04-261,8901,8901,8901,89057,0009,450
1990-04-251,8101,8801,8001,860342,0009,300
1990-04-241,7601,8301,7401,810147,0009,050
1990-04-231,7901,7901,7601,78094,0008,900
1990-04-201,7901,7901,7501,76049,0008,800
1990-04-191,7401,7401,7401,7401,0008,700
1990-04-181,7201,7201,7101,7106,0008,550
1990-04-171,7401,7401,7101,71031,0008,550
1990-04-161,7101,7401,7101,7403,0008,700
1990-04-131,7501,7501,7101,71015,0008,550
1990-04-121,7901,7901,7501,75022,0008,750
1990-04-111,8001,8301,7801,79032,0008,950
1990-04-101,8101,8101,8001,80027,0009,000
1990-04-091,7801,7801,7801,78062,0008,900
1990-04-061,6401,6601,6001,60064,0008,000
1990-04-051,6901,6901,6101,61025,0008,050
1990-04-041,7701,7901,7301,73033,0008,650
1990-04-031,7301,7501,7201,75053,0008,750
1990-04-021,8501,8501,7101,72042,0008,600
1990-03-301,9001,9001,8501,85056,0009,250
1990-03-291,8501,9301,8501,90061,0009,500
1990-03-281,8201,8301,8001,83060,0009,150
1990-03-271,7301,8401,7301,81059,0009,050
1990-03-261,7201,7401,6701,700112,0008,500
1990-03-231,7101,7401,6801,720109,0008,600
1990-03-221,7901,7901,6801,73058,0008,650
1990-03-201,7901,7901,7901,79024,0008,950
1990-03-191,9902,0201,9901,99025,0009,950
1990-03-162,0402,0402,0302,03045,00010,150
1990-03-152,0402,0502,0402,04044,00010,200
1990-03-142,0602,0901,9802,01057,00010,050
1990-03-132,0902,0902,0802,08035,00010,400
1990-03-122,1402,1402,1102,11042,00010,550
1990-03-092,1902,2302,1002,10060,00010,500
1990-03-082,1002,2002,0902,20024,00011,000
1990-03-072,1402,1402,1002,11053,00010,550
1990-03-062,1702,1702,1502,15019,00010,750
1990-03-052,1802,1802,1302,130123,00010,650
1990-03-022,2402,2402,1002,20088,00011,000
1990-03-012,2302,2302,1802,21030,00011,050
1990-02-282,2402,2402,2002,23041,00011,150
1990-02-272,1302,2502,0502,25091,00011,250
1990-02-262,2802,2802,2802,28027,00011,400
1990-02-232,3102,3402,3102,31034,00011,550
1990-02-222,3602,3902,3302,340124,00011,700
1990-02-212,4902,4902,3602,40070,00012,000
1990-02-202,5602,5602,5302,53012,00012,650
1990-02-192,6202,6202,5202,56018,00012,800
1990-02-162,6402,6402,5302,620130,00013,100
1990-02-152,6002,6202,5802,62072,00013,100
1990-02-142,6002,6402,5902,590269,00012,950
1990-02-132,5702,6202,5702,580303,00012,900
1990-02-092,5402,5502,5002,550131,00012,750
1990-02-082,5102,5502,4802,500242,00012,500
1990-02-072,4602,5002,4402,470228,00012,350
1990-02-062,4602,4702,4602,46083,00012,300
1990-02-052,4702,4702,4502,45019,00012,250
1990-02-022,4302,4702,4302,45022,00012,250
1990-02-012,4002,4502,4002,43066,00012,150
1990-01-312,4002,4502,4002,45016,00012,250
1990-01-302,4902,4902,4002,45025,00012,250
1990-01-292,4302,4902,3902,45037,00012,250
1990-01-262,4802,5102,4502,45074,00012,250
1990-01-252,4102,4702,4102,45054,00012,250
1990-01-242,4302,4402,4102,41054,00012,050
1990-01-232,4502,4502,4002,42060,00012,100
1990-01-222,4402,4902,4102,45052,00012,250
1990-01-192,4902,4902,3802,450104,00012,250
1990-01-182,4802,5102,4502,45070,00012,250
1990-01-172,5102,5102,4602,47034,00012,350
1990-01-162,5202,5402,5102,51029,00012,550
1990-01-122,5802,5902,5502,560141,00012,800
1990-01-112,5602,5802,5602,58070,00012,900
1990-01-102,5702,5702,5502,56036,00012,800
1990-01-092,5802,5802,5702,57053,00012,850
1990-01-082,5802,6002,5802,58034,00012,900
1990-01-052,6302,6402,5602,580113,00012,900
1990-01-042,6602,6602,5902,60033,00013,000

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