8029 (株)ルックホールディングスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	101	105	101	105	3,000	525
1998-12-29	105	105	101	102	5,000	510
1998-12-28	103	105	103	105	4,000	525
1998-12-25	105	106	103	103	6,000	515
1998-12-24	105	107	105	105	22,000	525
1998-12-22	110	110	110	110	13,000	550
1998-12-21	112	115	112	115	5,000	575
1998-12-18	115	115	110	110	11,000	550
1998-12-17	110	111	110	111	9,000	555
1998-12-16	111	111	110	110	2,000	550
1998-12-15	110	111	110	111	3,000	555
1998-12-14	123	123	115	115	25,000	575
1998-12-11	115	123	115	123	25,000	615
1998-12-10	123	123	123	123	7,000	615
1998-12-09	123	123	118	118	22,000	590
1998-12-08	126	127	118	118	8,000	590
1998-12-07	129	129	127	129	37,000	645
1998-12-04	115	115	115	115	26,000	575
1998-12-03	120	120	115	115	25,000	575
1998-12-02	125	125	120	120	10,000	600
1998-12-01	115	117	115	117	25,000	585
1998-11-30	119	128	115	128	37,000	640
1998-11-27	119	119	119	119	23,000	595
1998-11-26	120	120	116	119	32,000	595
1998-11-25	113	114	113	114	10,000	570
1998-11-24	112	113	111	113	21,000	565
1998-11-20	105	110	105	110	19,000	550
1998-11-19	109	109	107	107	7,000	535
1998-11-18	109	109	105	106	10,000	530
1998-11-17	105	110	105	110	5,000	550
1998-11-16	103	110	100	100	14,000	500
1998-11-13	110	110	105	105	13,000	525
1998-11-12	105	105	105	105	10,000	525
1998-11-11	105	105	105	105	3,000	525
1998-11-10	110	110	105	105	2,000	525
1998-11-09	110	114	110	111	21,000	555
1998-11-06	105	108	105	108	10,000	540
1998-11-05	105	108	105	108	19,000	540
1998-11-04	109	109	103	105	7,000	525
1998-11-02	103	108	103	108	5,000	540
1998-10-30	109	109	103	103	6,000	515
1998-10-29	102	102	102	102	7,000	510
1998-10-28	110	110	102	102	16,000	510
1998-10-27	102	103	102	103	9,000	515
1998-10-26	110	113	104	113	28,000	565
1998-10-23	109	109	102	104	6,000	520
1998-10-22	111	111	110	110	2,000	550
1998-10-21	106	113	101	111	11,000	555
1998-10-20	115	115	115	115	4,000	575
1998-10-19	105	105	105	105	3,000	525
1998-10-16	115	115	115	115	2,000	575
1998-10-15	100	100	100	100	3,000	500
1998-10-14	101	101	100	100	14,000	500
1998-10-13	106	106	100	100	14,000	500
1998-10-12	110	110	101	105	11,000	525
1998-10-09	105	105	102	105	10,000	525
1998-10-08	110	114	105	105	13,000	525
1998-10-07	115	118	110	118	23,000	590
1998-10-06	96	113	96	100	9,000	500
1998-10-05	98	98	98	98	8,000	490
1998-10-02	98	100	95	98	28,000	490
1998-10-01	101	101	98	98	63,000	490
1998-09-30	108	108	102	102	15,000	510
1998-09-29	114	114	110	110	3,000	550
1998-09-28	110	114	110	110	30,000	550
1998-09-25	105	105	100	100	19,000	500
1998-09-24	101	105	100	105	19,000	525
1998-09-22	102	102	100	100	18,000	500
1998-09-21	102	102	100	102	15,000	510
1998-09-18	103	104	101	104	21,000	520
1998-09-17	106	106	105	105	4,000	525
1998-09-16	105	105	103	105	21,000	525
1998-09-14	100	105	100	105	45,000	525
1998-09-11	120	120	100	100	91,000	500
1998-09-10	110	110	105	105	23,000	525
1998-09-09	110	115	110	110	8,000	550
1998-09-08	120	120	105	110	29,000	550
1998-09-07	120	120	115	120	25,000	600
1998-09-04	121	121	110	110	10,000	550
1998-09-03	121	122	121	122	6,000	610
1998-09-02	126	126	121	121	4,000	605
1998-09-01	124	124	100	120	15,000	600
1998-08-31	120	127	118	127	16,000	635
1998-08-28	125	125	120	120	24,000	600
1998-08-27	128	129	126	126	31,000	630
1998-08-26	135	135	128	128	23,000	640
1998-08-25	130	130	129	129	12,000	645
1998-08-24	132	133	130	130	16,000	650
1998-08-21	130	130	130	130	1,000	650
1998-08-20	130	131	130	131	3,000	655
1998-08-19	128	128	128	128	4,000	640
1998-08-18	130	135	130	135	15,000	675
1998-08-17	131	131	130	130	15,000	650
1998-08-14	130	131	130	131	4,000	655
1998-08-13	130	130	130	130	20,000	650
1998-08-12	130	130	130	130	7,000	650
1998-08-11	134	134	131	132	10,000	660
1998-08-10	137	137	134	134	22,000	670
1998-08-07	145	145	134	134	50,000	670
1998-08-06	136	137	136	136	6,000	680
1998-08-05	137	140	137	140	5,000	700
1998-08-04	145	145	136	136	18,000	680
1998-08-03	140	145	133	133	26,000	665
1998-07-31	143	143	139	140	15,000	700
1998-07-30	144	144	139	139	3,000	695
1998-07-29	134	145	134	145	14,000	725
1998-07-28	133	140	133	133	15,000	665
1998-07-27	130	140	130	140	66,000	700
1998-07-24	145	145	145	145	9,000	725
1998-07-23	146	146	145	145	12,000	725
1998-07-22	146	146	146	146	12,000	730
1998-07-21	155	160	146	146	16,000	730
1998-07-17	150	150	150	150	1,000	750
1998-07-16	155	155	145	145	12,000	725
1998-07-15	151	151	150	150	4,000	750
1998-07-14	142	150	142	150	22,000	750
1998-07-13	149	149	130	142	22,000	710
1998-07-10	150	151	140	144	27,000	720
1998-07-09	161	161	153	153	29,000	765
1998-07-08	156	165	156	161	13,000	805
1998-07-07	168	168	153	153	81,000	765
1998-07-06	148	155	148	153	44,000	765
1998-07-03	148	148	142	144	28,000	720
1998-07-02	149	154	148	148	31,000	740
1998-07-01	145	145	143	144	55,000	720
1998-06-30	130	140	128	134	21,000	670
1998-06-29	127	127	127	127	2,000	635
1998-06-26	135	135	127	127	2,000	635
1998-06-25	128	128	128	128	4,000	640
1998-06-24	124	126	120	126	30,000	630
1998-06-23	140	140	127	127	14,000	635
1998-06-22	130	130	130	130	3,000	650
1998-06-19	135	136	135	136	6,000	680
1998-06-18	133	137	132	137	43,000	685
1998-06-17	126	130	126	130	10,000	650
1998-06-16	130	130	125	125	32,000	625
1998-06-15	130	130	130	130	7,000	650
1998-06-12	135	135	130	130	23,000	650
1998-06-11	136	136	136	136	18,000	680
1998-06-10	136	136	136	136	1,000	680
1998-06-09	140	140	136	136	9,000	680
1998-06-08	140	142	136	140	19,000	700
1998-06-05	138	138	135	136	21,000	680
1998-06-04	140	140	138	138	37,000	690
1998-06-03	140	140	140	140	21,000	700
1998-06-02	149	149	140	140	28,000	700
1998-06-01	140	148	139	139	14,000	695
1998-05-29	142	142	139	139	10,000	695
1998-05-28	138	142	138	142	5,000	710
1998-05-27	140	141	140	140	9,000	700
1998-05-26	145	145	145	145	45,000	725
1998-05-25	145	145	140	144	25,000	720
1998-05-22	142	143	139	140	22,000	700
1998-05-21	138	140	135	140	36,000	700
1998-05-20	137	140	137	139	17,000	695
1998-05-19	142	142	137	137	2,000	685
1998-05-18	143	143	137	137	4,000	685
1998-05-15	140	140	137	137	9,000	685
1998-05-13	135	136	135	136	5,000	680
1998-05-12	144	144	143	143	3,000	715
1998-05-11	134	140	134	134	9,000	670
1998-05-08	133	140	133	140	67,000	700
1998-05-07	140	146	131	146	55,000	730
1998-05-06	145	145	140	140	31,000	700
1998-05-01	146	146	145	145	45,000	725
1998-04-30	146	150	146	150	24,000	750
1998-04-28	148	148	140	143	9,000	715
1998-04-27	155	165	155	160	36,000	800
1998-04-24	155	155	150	150	5,000	750
1998-04-23	145	145	144	144	27,000	720
1998-04-22	145	148	145	145	49,000	725
1998-04-21	145	145	140	145	29,000	725
1998-04-20	151	151	145	145	57,000	725
1998-04-17	151	151	150	150	18,000	750
1998-04-16	152	153	150	150	28,000	750
1998-04-15	155	159	150	159	27,000	795
1998-04-14	155	159	153	155	153,000	775
1998-04-13	162	165	160	162	33,000	810
1998-04-10	160	160	155	157	55,000	785
1998-04-09	165	165	158	160	39,000	800
1998-04-08	165	168	160	168	34,000	840
1998-04-07	170	175	168	168	14,000	840
1998-04-06	157	169	157	168	17,000	840
1998-04-03	140	160	140	157	27,000	785
1998-04-02	141	141	136	140	78,000	700
1998-04-01	165	165	135	141	55,000	705
1998-03-31	180	180	165	165	36,000	825
1998-03-30	185	185	180	180	22,000	900
1998-03-27	185	185	180	180	20,000	900
1998-03-26	190	190	190	190	25,000	950
1998-03-25	176	183	171	179	20,000	895
1998-03-24	183	183	178	181	54,000	905
1998-03-23	185	195	183	183	8,000	915
1998-03-20	185	185	181	182	21,000	910
1998-03-19	190	190	185	185	18,000	925
1998-03-18	190	192	186	190	16,000	950
1998-03-17	195	198	186	186	16,000	930
1998-03-16	190	200	190	200	32,000	1,000
1998-03-13	184	190	182	190	59,000	950
1998-03-12	183	188	183	188	26,000	940
1998-03-11	193	193	183	193	34,000	965
1998-03-10	197	198	193	193	14,000	965
1998-03-09	198	198	189	198	82,000	990
1998-03-06	197	200	197	198	12,000	990
1998-03-05	199	200	198	200	14,000	1,000
1998-03-04	199	204	196	204	19,000	1,020
1998-03-03	209	209	203	204	85,000	1,020
1998-03-02	199	205	196	204	65,000	1,020
1998-02-27	194	194	192	194	44,000	970
1998-02-26	198	200	190	200	78,000	1,000
1998-02-25	185	198	180	198	17,000	990
1998-02-24	200	200	190	200	65,000	1,000
1998-02-23	194	200	191	200	35,000	1,000
1998-02-20	195	200	195	200	25,000	1,000
1998-02-19	194	195	194	195	5,000	975
1998-02-18	185	204	185	195	92,000	975
1998-02-17	197	197	194	194	65,000	970
1998-02-16	204	204	196	196	55,000	980
1998-02-13	215	215	205	206	117,000	1,030
1998-02-12	205	220	205	214	115,000	1,070
1998-02-10	191	201	191	200	110,000	1,000
1998-02-09	185	190	185	186	41,000	930
1998-02-06	190	190	180	186	86,000	930
1998-02-05	184	184	175	180	18,000	900
1998-02-04	185	185	180	184	35,000	920
1998-02-03	190	190	180	185	36,000	925
1998-02-02	165	170	165	170	69,000	850
1998-01-30	190	195	175	189	121,000	945
1998-01-29	220	220	190	190	231,000	950
1998-01-28	196	216	196	203	197,000	1,015
1998-01-27	175	183	175	181	229,000	905
1998-01-26	167	200	165	165	388,000	825
1998-01-23	159	170	155	168	172,000	840
1998-01-22	141	155	141	150	138,000	750
1998-01-21	138	143	132	137	345,000	685
1998-01-20	127	133	126	128	164,000	640
1998-01-19	129	130	124	126	141,000	630
1998-01-16	110	120	110	119	102,000	595
1998-01-14	101	108	100	108	24,000	540
1998-01-13	100	100	100	100	18,000	500
1998-01-12	100	100	95	97	102,000	485
1998-01-09	105	105	98	100	266,000	500
1998-01-08	100	114	100	105	98,000	525
1998-01-07	97	100	96	100	110,000	500
1998-01-06	96	96	92	96	81,000	480
1998-01-05	91	93	90	91	109,000	455

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 [1998年度]

8029 (株)ルックホールディングスの時系列データ [1998年度]