8029 (株)ルックホールディングス の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-295735855735854,0002,925
1995-12-2858958957357340,0002,865
1995-12-2759159558858846,0002,940
1995-12-2659559558859026,0002,950
1995-12-2559859858559026,0002,950
1995-12-2259159558658851,0002,940
1995-12-2158259058258538,0002,925
1995-12-2059059558159013,0002,950
1995-12-1959560059059517,0002,975
1995-12-1860760760060122,0003,005
1995-12-1561061059859828,0002,990
1995-12-1458761058761062,0003,050
1995-12-1358158757558720,0002,935
1995-12-1258858858158138,0002,905
1995-12-1157958457658438,0002,920
1995-12-0858458557658244,0002,910
1995-12-0756858556658551,0002,925
1995-12-0656057556057579,0002,875
1995-12-0555155155055026,0002,750
1995-12-0455856454455751,0002,785
1995-12-01549564547558135,0002,790
1995-11-3054054553954439,0002,720
1995-11-29500520500512107,0002,560
1995-11-2850050149950079,0002,500
1995-11-2749849949749764,0002,485
1995-11-2450050049849863,0002,490
1995-11-2250150149849890,0002,490
1995-11-2150150350150324,0002,515
1995-11-2050350649950168,0002,505
1995-11-1750250350250342,0002,515
1995-11-1650550550050349,0002,515
1995-11-1550550650550527,0002,525
1995-11-1450750750550658,0002,530
1995-11-1351451451051020,0002,550
1995-11-1052552551051914,0002,595
1995-11-095305355255258,0002,625
1995-11-085305405305405,0002,700
1995-11-0754354354054012,0002,700
1995-11-0651054351054312,0002,715
1995-11-025115115065119,0002,555
1995-11-0150150250050124,0002,505
1995-10-3151051050050064,0002,500
1995-10-3052852850050055,0002,500
1995-10-2753254052952948,0002,645
1995-10-2655055053053040,0002,650
1995-10-255405405355409,0002,700
1995-10-2455055455055087,0002,750
1995-10-2355855955055013,0002,750
1995-10-205615615505598,0002,795
1995-10-1956256256056227,0002,810
1995-10-1856256256056214,0002,810
1995-10-1756356356156123,0002,805
1995-10-165625625615615,0002,805
1995-10-1357057056056029,0002,800
1995-10-1256257056057017,0002,850
1995-10-1157157156056030,0002,800
1995-10-095705705695699,0002,845
1995-10-0658258256056016,0002,800
1995-10-055845845805807,0002,900
1995-10-0458758758358520,0002,925
1995-10-0358758757758212,0002,910
1995-10-025725725725724,0002,860
1995-09-2957557556057222,0002,860
1995-09-2857558757558711,0002,935
1995-09-2756556556056123,0002,805
1995-09-26587587560560540,0002,800
1995-09-25562587558569520,0002,845
1995-09-2256056755855823,0002,790
1995-09-215805805705706,0002,850
1995-09-205875875845858,0002,925
1995-09-1958758758058736,0002,935
1995-09-1862262559259238,0002,960
1995-09-1459362559362123,0003,105
1995-09-135925925925923,0002,960
1995-09-1259259259059250,0002,960
1995-09-1159259559259254,0002,960
1995-09-0859259258558568,0002,925
1995-09-076206216116217,0003,105
1995-09-0662162361161123,0003,055
1995-09-0562862861562040,0003,100
1995-09-046206206206207,0003,100
1995-09-0161462061161920,0003,095
1995-08-3162062061461418,0003,070
1995-08-3061362061061415,0003,070
1995-08-296056156056136,0003,065
1995-08-2860160160160120,0003,005
1995-08-256026026016019,0003,005
1995-08-2460560560460412,0003,020
1995-08-236076076056059,0003,025
1995-08-2261061560561044,0003,050
1995-08-216196196106107,0003,050
1995-08-1862962961961913,0003,095
1995-08-176206306206307,0003,150
1995-08-1660063060063020,0003,150
1995-08-1559159158259021,0002,950
1995-08-1458058158058112,0002,905
1995-08-1157558057558032,0002,900
1995-08-105765765765763,0002,880
1995-08-095765765765762,0002,880
1995-08-0858058558058510,0002,925
1995-08-075705805705809,0002,900
1995-08-045916015916004,0003,000
1995-08-0358559158559115,0002,955
1995-08-025805855805853,0002,925
1995-08-0156357856357517,0002,875
1995-07-3157357356056266,0002,810
1995-07-2859059058358313,0002,915
1995-07-275995995925923,0002,960
1995-07-2661561559059025,0002,950
1995-07-255955995855959,0002,975
1995-07-2464964961561537,0003,075
1995-07-216596596506504,0003,250
1995-07-206496506496502,0003,250
1995-07-1865065165065010,0003,250
1995-07-176456456406458,0003,225
1995-07-146406506406407,0003,200
1995-07-136366366326322,0003,160
1995-07-126556686556648,0003,320
1995-07-116356556356553,0003,275
1995-07-106516706516557,0003,275
1995-07-0763565762964937,0003,245
1995-07-0565065965065967,0003,295
1995-07-0464765064765011,0003,250
1995-07-0363164663164662,0003,230
1995-06-306316316316311,0003,155
1995-06-296016016016011,0003,005
1995-06-286206206076074,0003,035
1995-06-27641641621621116,0003,105
1995-06-2663565563565517,0003,275
1995-06-2363564562564512,0003,225
1995-06-226256356256355,0003,175
1995-06-216156156156152,0003,075
1995-06-2062062061061013,0003,050
1995-06-1962062162062020,0003,100
1995-06-166046046046046,0003,020
1995-06-1558458458458414,0002,920
1995-06-145745745655657,0002,825
1995-06-1356557656557612,0002,880
1995-06-1257758057457522,0002,875
1995-06-0959359357657757,0002,885
1995-06-0859359559359328,0002,965
1995-06-0759859859259330,0002,965
1995-06-0660060058258239,0002,910
1995-06-025906005906004,0003,000
1995-06-0160060259059018,0002,950
1995-05-315906005906005,0003,000
1995-05-3060362060362013,0003,100
1995-05-2960060060060013,0003,000
1995-05-2661861960060017,0003,000
1995-05-256006006006002,0003,000
1995-05-246106105936095,0003,045
1995-05-236396396106103,0003,050
1995-05-2262862960962912,0003,145
1995-05-1962063862063823,0003,190
1995-05-186506506306306,0003,150
1995-05-1765065065065019,0003,250
1995-05-1665065065065036,0003,250
1995-05-156576576516516,0003,255
1995-05-12653653651653175,0003,265
1995-05-1165365365265233,0003,260
1995-05-1065965965165185,0003,255
1995-05-0965965965065978,0003,295
1995-05-0867067066066020,0003,300
1995-05-0266067065967032,0003,350
1995-05-016596606596603,0003,300
1995-04-2865965965965948,0003,295
1995-04-2765966065966038,0003,300
1995-04-2666266766066019,0003,300
1995-04-2565966965966829,0003,340
1995-04-2467067567067122,0003,355
1995-04-2165968165967134,0003,355
1995-04-2065065964665970,0003,295
1995-04-1964165964165010,0003,250
1995-04-1866066064164114,0003,205
1995-04-1764664764664710,0003,235
1995-04-146456506456467,0003,230
1995-04-1365465565065521,0003,275
1995-04-1266466665565515,0003,275
1995-04-1164066464066426,0003,320
1995-04-1062063862063816,0003,190
1995-04-0762162162062012,0003,100
1995-04-0661161661161126,0003,055
1995-04-0562062161161121,0003,055
1995-04-046216216116217,0003,105
1995-04-0361161261161120,0003,055
1995-03-3164064061161131,0003,055
1995-03-306406406306408,0003,200
1995-03-2963063062563016,0003,150
1995-03-2863563563063034,0003,150
1995-03-2760961060560555,0003,025
1995-03-2459160959059916,0002,995
1995-03-2362262260461426,0003,070
1995-03-226296296246247,0003,120
1995-03-2064064062962912,0003,145
1995-03-1764064062563912,0003,195
1995-03-166316406316395,0003,195
1995-03-156436436306307,0003,150
1995-03-1464364362062065,0003,100
1995-03-1364464463163119,0003,155
1995-03-106316436316436,0003,215
1995-03-0964565363063055,0003,150
1995-03-0867067064264224,0003,210
1995-03-076906906896908,0003,450
1995-03-066996996926923,0003,460
1995-03-036906906906904,0003,450
1995-03-026987006987006,0003,500
1995-03-016886886886881,0003,440
1995-02-2869870869469414,0003,470
1995-02-2770970969869812,0003,490
1995-02-247347347107106,0003,550
1995-02-237327327207204,0003,600
1995-02-2274474473273226,0003,660
1995-02-2173373473373473,0003,670
1995-02-207337337337331,0003,665
1995-02-177097297097295,0003,645
1995-02-167197197197197,0003,595
1995-02-157097197097195,0003,595
1995-02-147097197097194,0003,595
1995-02-137097097097095,0003,545
1995-02-1070070970070922,0003,545
1995-02-0971071071071014,0003,550
1995-02-087107107077105,0003,550
1995-02-0771072071071222,0003,560
1995-02-0670670670070018,0003,500
1995-02-0370670670570516,0003,525
1995-02-0270570570570510,0003,525
1995-02-0170370669570611,0003,530
1995-01-3172372369369324,0003,465
1995-01-3076076074874838,0003,740
1995-01-2778078076076017,0003,800
1995-01-268008007807808,0003,900
1995-01-2578078178078111,0003,905
1995-01-247987987907906,0003,950
1995-01-2380780779779714,0003,985
1995-01-208108108108106,0004,050
1995-01-198208208208209,0004,100
1995-01-188208208208203,0004,100
1995-01-178208208208204,0004,100
1995-01-138308308308302,0004,150
1995-01-128608608608601,0004,300
1995-01-118508508508502,0004,250
1995-01-098698708698704,0004,350
1995-01-0686986986986910,0004,345
1995-01-058698698698692,0004,345

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