8029 (株)ルックホールディングス の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-308698698648695,0004,345
1994-12-2984985984985915,0004,295
1994-12-288698698598596,0004,295
1994-12-278698698698691,0004,345
1994-12-268518608518596,0004,295
1994-12-228508508508506,0004,250
1994-12-208208208208203,0004,100
1994-12-198588588308306,0004,150
1994-12-168738738738737,0004,365
1994-12-1587388587388516,0004,425
1994-12-1488588688488519,0004,425
1994-12-1387888087888032,0004,400
1994-12-128708708708707,0004,350
1994-12-0987787987687611,0004,380
1994-12-088778778778772,0004,385
1994-12-0787087687087635,0004,380
1994-12-0687587587087040,0004,350
1994-12-058668668668664,0004,330
1994-12-0286587186587049,0004,350
1994-12-018358558358559,0004,275
1994-11-3083583683583523,0004,175
1994-11-2982983982983825,0004,190
1994-11-2882982982882829,0004,140
1994-11-2583883882582514,0004,125
1994-11-248398398398394,0004,195
1994-11-228398398398398,0004,195
1994-11-218598598598591,0004,295
1994-11-188708708598597,0004,295
1994-11-178708708708701,0004,350
1994-11-1686086086086034,0004,300
1994-11-1588388388088012,0004,400
1994-11-1489089088088322,0004,415
1994-11-118658808658808,0004,400
1994-11-108708758608756,0004,375
1994-11-0988088988088042,0004,400
1994-11-088908908908905,0004,450
1994-11-078908908908904,0004,450
1994-11-0487489087488532,0004,425
1994-11-028908908808809,0004,400
1994-11-018858908808908,0004,450
1994-10-318808808808803,0004,400
1994-10-2887588887487527,0004,375
1994-10-278888888788789,0004,390
1994-10-2689589589089029,0004,450
1994-10-259059059059058,0004,525
1994-10-2491191191091018,0004,550
1994-10-219209209109106,0004,550
1994-10-2092092492092012,0004,600
1994-10-1991893091893015,0004,650
1994-10-1894094093093837,0004,690
1994-10-179409409409401,0004,700
1994-10-1494094994094911,0004,745
1994-10-1395596595596060,0004,800
1994-10-1296096596096515,0004,825
1994-10-1196097095997057,0004,850
1994-10-079689709689705,0004,850
1994-10-06960970960967100,0004,835
1994-10-0597097197097017,0004,850
1994-10-0498198197198075,0004,900
1994-09-3097197197097118,0004,855
1994-09-299809819709708,0004,850
1994-09-281,0101,0101,0101,0104,0005,050
1994-09-271,0201,0201,0101,0108,0005,050
1994-09-261,0301,0301,0001,00019,0005,000
1994-09-221,0301,0301,0301,0303,0005,150
1994-09-211,0001,0409911,04018,0005,200
1994-09-201,0001,0201,0001,0009,0005,000
1994-09-199809909809903,0004,950
1994-09-1698098098098047,0004,900
1994-09-149701,0009701,0009,0005,000
1994-09-1398098098098053,0004,900
1994-09-1299499498098115,0004,905
1994-09-099901,00098099560,0004,975
1994-09-081,0101,010980980133,0004,900
1994-09-071,0201,0209951,00017,0005,000
1994-09-061,0201,0201,0201,02010,0005,100
1994-09-051,0301,0301,0201,03032,0005,150
1994-09-021,0201,0301,0201,03041,0005,150
1994-09-011,0401,0401,0301,03022,0005,150
1994-08-311,0501,0501,0501,0501,0005,250
1994-08-301,0601,0601,0601,0603,0005,300
1994-08-291,0701,0701,0601,0603,0005,300
1994-08-261,0701,0901,0701,0907,0005,450
1994-08-251,0601,0601,0501,05018,0005,250
1994-08-241,0301,0601,0201,0609,0005,300
1994-08-231,0601,0601,0501,0507,0005,250
1994-08-191,0601,0701,0501,0507,0005,250
1994-08-181,0901,0901,0601,06016,0005,300
1994-08-171,0701,0701,0701,0702,0005,350
1994-08-161,0901,0901,0601,0804,0005,400
1994-08-121,0801,0801,0701,0706,0005,350
1994-08-111,1001,1001,0801,1006,0005,500
1994-08-101,0801,1001,0801,1003,0005,500
1994-08-091,1001,1201,0801,08015,0005,400
1994-08-081,0901,0901,0901,0903,0005,450
1994-08-051,1001,1001,0901,09025,0005,450
1994-08-041,0901,1301,0901,1305,0005,650
1994-08-031,0801,1001,0801,0806,0005,400
1994-08-021,1301,1301,1301,1302,0005,650
1994-08-011,0901,1101,0701,1104,0005,550
1994-07-291,1001,1301,0901,1307,0005,650
1994-07-281,1101,1101,1001,1003,0005,500
1994-07-271,1401,1401,1001,1004,0005,500
1994-07-261,1601,1601,1401,14015,0005,700
1994-07-251,1401,1501,1401,14014,0005,700
1994-07-221,1101,1401,1101,14019,0005,700
1994-07-211,0901,1201,0801,08067,0005,400
1994-07-201,2201,2401,2201,23019,0006,150
1994-07-191,2401,2401,2201,24016,0006,200
1994-07-181,2401,2401,2401,2404,0006,200
1994-07-151,2501,2501,2401,24015,0006,200
1994-07-141,2101,2401,2101,24071,0006,200
1994-07-131,1801,2101,1801,21038,0006,050
1994-07-121,2001,2001,1801,1805,0005,900
1994-07-111,1801,2001,1801,20025,0006,000
1994-07-071,2301,2301,1901,19087,0005,950
1994-07-061,1801,2301,1801,21088,0006,050
1994-07-051,2001,2001,1901,19019,0005,950
1994-07-041,2001,2001,2001,20024,0006,000
1994-07-011,2201,2201,2001,22016,0006,100
1994-06-301,2101,2101,2001,20011,0006,000
1994-06-291,1901,2201,1901,19010,0005,950
1994-06-281,1801,2101,1801,21020,0006,050
1994-06-271,1801,1801,1701,18013,0005,900
1994-06-241,1601,1801,1601,1803,0005,900
1994-06-231,1601,1601,1501,1606,0005,800
1994-06-221,1401,1601,1401,15011,0005,750
1994-06-211,1901,1901,1601,16012,0005,800
1994-06-201,2101,2101,2001,2008,0006,000
1994-06-171,1901,2201,1901,22012,0006,100
1994-06-161,1801,1901,1801,19029,0005,950
1994-06-151,2201,2201,2001,20015,0006,000
1994-06-141,2201,2201,2201,2201,0006,100
1994-06-131,1601,2301,1601,23032,0006,150
1994-06-101,1801,1801,1601,16037,0005,800
1994-06-091,2101,2101,1801,18012,0005,900
1994-06-081,2301,2301,2301,23024,0006,150
1994-06-071,2201,2301,2201,2307,0006,150
1994-06-061,2101,2101,2001,2003,0006,000
1994-06-031,2101,2301,2001,23023,0006,150
1994-06-021,2001,2301,2001,20072,0006,000
1994-06-011,1801,2001,1801,20053,0006,000
1994-05-311,1801,1801,1801,1803,0005,900
1994-05-301,2001,2101,2001,21041,0006,050
1994-05-271,2101,2101,1801,20026,0006,000
1994-05-261,2001,2101,2001,21067,0006,050
1994-05-251,1701,2001,1701,20046,0006,000
1994-05-241,2101,2101,1601,16088,0005,800
1994-05-231,2101,2101,2001,21035,0006,050
1994-05-201,2101,2101,2001,20039,0006,000
1994-05-191,2001,2101,2001,20018,0006,000
1994-05-181,2001,2101,2001,20033,0006,000
1994-05-171,1601,2101,1601,200110,0006,000
1994-05-161,1801,1801,1701,18033,0005,900
1994-05-131,1701,1801,1701,18021,0005,900
1994-05-121,1601,1901,1601,18044,0005,900
1994-05-111,1501,1801,1501,18023,0005,900
1994-05-101,1201,1401,1201,1406,0005,700
1994-05-091,1301,1401,1301,14015,0005,700
1994-05-061,1401,1401,1201,14013,0005,700
1994-05-021,1001,1201,1001,1204,0005,600
1994-04-281,1001,1001,1001,1004,0005,500
1994-04-271,1001,1101,1001,11016,0005,550
1994-04-261,1001,1001,0901,10039,0005,500
1994-04-251,1101,1101,0901,09020,0005,450
1994-04-221,1301,1301,1101,11054,0005,550
1994-04-211,1501,1501,1201,12010,0005,600
1994-04-201,1501,1601,1501,16022,0005,800
1994-04-191,1501,1601,1501,16020,0005,800
1994-04-181,1201,1701,1201,17069,0005,850
1994-04-151,1701,1701,1501,15036,0005,750
1994-04-141,1401,1901,1401,15043,0005,750
1994-04-131,1501,1601,1401,14013,0005,700
1994-04-121,1701,1901,1401,16058,0005,800
1994-04-111,1901,1901,1701,17020,0005,850
1994-04-081,2001,2101,1601,19060,0005,950
1994-04-071,2001,2101,2001,21045,0006,050
1994-04-061,2001,2101,1901,190110,0005,950
1994-04-051,1501,2101,1501,200124,0006,000
1994-04-041,1301,1501,1201,15024,0005,750
1994-04-011,0701,1401,0701,13020,0005,650
1994-03-311,0701,0801,0601,06026,0005,300
1994-03-301,0501,0701,0501,07015,0005,350
1994-03-291,0801,0801,0601,07018,0005,350
1994-03-281,0701,0801,0701,08015,0005,400
1994-03-251,0601,0901,0501,05045,0005,250
1994-03-241,1001,1201,1001,10030,0005,500
1994-03-231,1501,1501,1101,11034,0005,550
1994-03-221,1801,1801,1501,17046,0005,850
1994-03-181,0901,1901,0901,18082,0005,900
1994-03-171,0901,1001,0901,09015,0005,450
1994-03-161,1001,1101,0901,09016,0005,450
1994-03-151,1501,1501,1201,12012,0005,600
1994-03-141,1401,1801,1401,1609,0005,800
1994-03-111,1601,1601,1401,15067,0005,750
1994-03-101,1001,1001,0801,10021,0005,500
1994-03-091,1201,1201,1001,11018,0005,550
1994-03-081,1401,1501,1401,14047,0005,700
1994-03-071,1501,1901,1401,14057,0005,700
1994-03-041,1401,1501,1201,150362,0005,750
1994-03-031,1101,1501,1001,150105,0005,750
1994-03-021,1001,1501,0901,15083,0005,750
1994-03-011,0101,0401,0001,04071,0005,200
1994-02-289991,00099999917,0004,995
1994-02-2597698097697624,0004,880
1994-02-2498098597598034,0004,900
1994-02-2398099098099044,0004,950
1994-02-2298199098098028,0004,900
1994-02-211,0101,0109809804,0004,900
1994-02-189801,0009801,00047,0005,000
1994-02-1798198198098035,0004,900
1994-02-1598098097097013,0004,850
1994-02-1497499097499013,0004,950
1994-02-109859859759756,0004,875
1994-02-099891,0009851,00017,0005,000
1994-02-089751,0109721,00018,0005,000
1994-02-0796097596097518,0004,875
1994-02-0493594293594011,0004,700
1994-02-0395596595195533,0004,775
1994-02-0296996995596915,0004,845
1994-02-0197098096097041,0004,850
1994-01-3195597095596056,0004,800
1994-01-2893094193093554,0004,675
1994-01-2795195595095087,0004,750
1994-01-2694794994794941,0004,745
1994-01-2598098597897823,0004,890
1994-01-211,0501,1101,0501,07042,0005,350
1994-01-201,0501,0601,0201,06048,0005,300
1994-01-191,0201,0401,0201,04017,0005,200
1994-01-181,0001,0201,0001,02015,0005,100
1994-01-1798098098098016,0004,900
1994-01-1498098098098010,0004,900
1994-01-139809809809802,0004,900
1994-01-121,0001,0109709705,0004,850
1994-01-1199099198099038,0004,950
1994-01-1097598096598030,0004,900
1994-01-0797598096098016,0004,900
1994-01-0696396595996524,0004,825
1994-01-059709709639635,0004,815

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