8029 (株)ルックホールディングスの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	165	172	165	172	14,000	860
1999-12-29	165	168	165	168	8,000	840
1999-12-28	170	170	165	166	33,000	830
1999-12-27	160	175	160	169	58,000	845
1999-12-24	161	161	155	160	15,000	800
1999-12-22	155	158	155	156	31,000	780
1999-12-21	161	166	161	161	55,000	805
1999-12-20	161	167	161	161	33,000	805
1999-12-17	162	169	160	160	75,000	800
1999-12-16	169	171	169	169	62,000	845
1999-12-15	170	172	160	169	123,000	845
1999-12-14	154	165	154	165	39,000	825
1999-12-13	163	165	154	154	26,000	770
1999-12-10	150	157	150	153	30,000	765
1999-12-09	157	157	148	150	45,000	750
1999-12-08	155	159	152	159	25,000	795
1999-12-07	171	171	158	158	64,000	790
1999-12-06	152	157	151	151	49,000	755
1999-12-03	155	160	150	151	32,000	755
1999-12-02	165	165	155	155	22,000	775
1999-12-01	163	164	160	160	35,000	800
1999-11-30	168	169	162	162	34,000	810
1999-11-29	166	171	162	163	49,000	815
1999-11-26	179	179	162	162	50,000	810
1999-11-25	175	179	175	179	29,000	895
1999-11-24	194	194	177	177	56,000	885
1999-11-22	172	190	172	190	76,000	950
1999-11-19	170	179	170	177	30,000	885
1999-11-18	174	179	160	175	56,000	875
1999-11-17	180	180	161	171	39,000	855
1999-11-16	150	159	145	157	48,000	785
1999-11-15	156	156	142	151	35,000	755
1999-11-12	180	180	165	170	116,000	850
1999-11-11	190	194	187	190	132,000	950
1999-11-10	187	200	175	199	325,000	995
1999-11-09	200	200	187	187	575,000	935
1999-11-08	160	185	160	179	377,000	895
1999-11-05	152	155	142	155	139,000	775
1999-11-04	150	154	145	145	33,000	725
1999-11-02	149	149	145	149	35,000	745
1999-11-01	145	148	145	145	25,000	725
1999-10-29	153	155	140	145	115,000	725
1999-10-28	131	148	131	148	52,000	740
1999-10-27	135	136	131	131	14,000	655
1999-10-26	140	140	131	131	35,000	655
1999-10-25	131	131	131	131	4,000	655
1999-10-22	133	138	133	138	17,000	690
1999-10-21	138	138	132	132	23,000	660
1999-10-20	135	136	132	136	16,000	680
1999-10-19	137	142	130	133	12,000	665
1999-10-18	119	144	119	144	41,000	720
1999-10-15	141	141	139	139	16,000	695
1999-10-14	142	145	141	141	8,000	705
1999-10-13	144	144	144	144	2,000	720
1999-10-12	146	146	142	144	10,000	720
1999-10-08	146	149	146	149	7,000	745
1999-10-07	153	153	141	151	16,000	755
1999-10-06	141	143	141	143	4,000	715
1999-10-05	150	150	147	147	4,000	735
1999-10-04	155	155	147	152	17,000	760
1999-10-01	146	156	140	156	38,000	780
1999-09-30	142	156	142	146	33,000	730
1999-09-29	150	157	142	157	41,000	785
1999-09-28	150	150	141	142	8,000	710
1999-09-27	160	160	145	145	27,000	725
1999-09-24	139	142	138	142	5,000	710
1999-09-22	150	150	140	141	21,000	705
1999-09-21	152	154	152	152	17,000	760
1999-09-20	165	165	152	152	43,000	760
1999-09-17	132	136	132	136	10,000	680
1999-09-16	133	134	132	134	12,000	670
1999-09-14	136	136	135	135	7,000	675
1999-09-13	136	136	136	136	9,000	680
1999-09-10	133	135	133	135	27,000	675
1999-09-09	132	135	132	132	14,000	660
1999-09-08	136	136	132	132	22,000	660
1999-09-07	135	136	131	136	63,000	680
1999-09-06	140	140	135	135	20,000	675
1999-09-03	140	146	140	141	33,000	705
1999-09-02	145	145	140	141	14,000	705
1999-09-01	142	145	142	145	39,000	725
1999-08-31	141	142	141	141	9,000	705
1999-08-27	141	146	141	146	3,000	730
1999-08-26	148	148	147	147	29,000	735
1999-08-25	143	148	140	147	18,000	735
1999-08-24	152	152	144	148	19,000	740
1999-08-23	150	151	150	151	22,000	755
1999-08-20	145	145	140	145	16,000	725
1999-08-19	145	146	145	146	4,000	730
1999-08-18	147	148	147	148	4,000	740
1999-08-17	153	153	145	147	8,000	735
1999-08-16	153	153	145	153	9,000	765
1999-08-13	141	154	141	154	4,000	770
1999-08-12	141	154	141	154	4,000	770
1999-08-11	141	142	140	140	9,000	700
1999-08-10	145	145	140	141	14,000	705
1999-08-09	140	140	140	140	9,000	700
1999-08-06	150	150	140	140	22,000	700
1999-08-05	145	146	135	135	24,000	675
1999-08-04	150	150	148	150	58,000	750
1999-08-03	150	151	150	150	44,000	750
1999-08-02	150	153	150	153	27,000	765
1999-07-30	150	153	150	153	24,000	765
1999-07-29	150	153	150	153	24,000	765
1999-07-28	150	153	150	153	16,000	765
1999-07-27	149	151	149	151	10,000	755
1999-07-26	155	155	150	154	30,000	770
1999-07-23	152	152	148	148	38,000	740
1999-07-22	160	160	153	153	43,000	765
1999-07-21	158	159	152	159	62,000	795
1999-07-19	160	160	160	160	54,000	800
1999-07-16	152	160	152	152	23,000	760
1999-07-15	160	162	155	162	37,000	810
1999-07-14	165	165	158	160	121,000	800
1999-07-13	158	162	151	162	59,000	810
1999-07-12	153	158	153	158	10,000	790
1999-07-09	155	158	154	158	24,000	790
1999-07-08	155	155	153	154	37,000	770
1999-07-07	156	158	153	153	65,000	765
1999-07-06	153	155	153	154	44,000	770
1999-07-05	158	159	153	154	38,000	770
1999-07-02	165	165	158	158	20,000	790
1999-07-01	157	158	155	155	54,000	775
1999-06-30	158	159	156	156	18,000	780
1999-06-29	161	162	158	158	18,000	790
1999-06-28	161	161	161	161	20,000	805
1999-06-25	161	164	161	162	25,000	810
1999-06-24	163	163	162	162	30,000	810
1999-06-23	165	165	163	164	28,000	820
1999-06-22	168	169	165	165	23,000	825
1999-06-21	170	170	165	169	24,000	845
1999-06-18	170	170	165	170	41,000	850
1999-06-17	165	170	165	165	41,000	825
1999-06-16	169	170	165	170	27,000	850
1999-06-15	169	169	160	161	21,000	805
1999-06-14	162	170	155	170	12,000	850
1999-06-11	170	172	162	170	56,000	850
1999-06-10	156	162	156	160	9,000	800
1999-06-09	155	163	155	162	11,000	810
1999-06-08	165	165	160	161	8,000	805
1999-06-07	175	175	165	165	43,000	825
1999-06-04	146	160	146	155	11,000	775
1999-06-03	155	160	148	160	31,000	800
1999-06-02	150	151	149	150	17,000	750
1999-06-01	150	150	144	149	11,000	745
1999-05-31	150	150	145	145	23,000	725
1999-05-28	150	150	147	150	43,000	750
1999-05-27	149	149	147	149	50,000	745
1999-05-26	160	160	145	148	41,000	740
1999-05-25	144	160	144	160	75,000	800
1999-05-24	146	150	145	145	32,000	725
1999-05-21	153	155	150	150	19,000	750
1999-05-20	143	153	143	153	58,000	765
1999-05-19	165	165	152	153	23,000	765
1999-05-18	168	168	159	159	51,000	795
1999-05-17	175	175	165	172	50,000	860
1999-05-14	170	180	170	175	34,000	875
1999-05-13	180	180	176	176	27,000	880
1999-05-12	178	180	174	174	58,000	870
1999-05-11	188	188	177	177	55,000	885
1999-05-10	186	191	185	188	76,000	940
1999-05-07	203	203	185	188	316,000	940
1999-05-06	190	209	185	205	760,000	1,025
1999-04-30	160	180	156	177	378,000	885
1999-04-28	140	160	140	160	95,000	800
1999-04-27	142	143	138	138	18,000	690
1999-04-26	145	145	140	140	37,000	700
1999-04-23	139	143	139	143	9,000	715
1999-04-22	140	145	138	145	31,000	725
1999-04-21	145	146	141	143	21,000	715
1999-04-20	141	145	136	143	67,000	715
1999-04-19	141	142	140	140	24,000	700
1999-04-16	145	145	140	140	8,000	700
1999-04-15	144	145	140	144	54,000	720
1999-04-14	143	143	139	140	38,000	700
1999-04-13	136	144	136	143	28,000	715
1999-04-12	138	143	138	139	38,000	695
1999-04-09	148	148	138	138	57,000	690
1999-04-08	150	151	136	138	127,000	690
1999-04-07	120	150	120	146	146,000	730
1999-04-06	120	120	118	120	50,000	600
1999-04-05	114	120	114	120	57,000	600
1999-04-02	115	115	114	114	17,000	570
1999-04-01	112	115	112	113	28,000	565
1999-03-31	111	117	111	115	30,000	575
1999-03-30	117	118	111	111	25,000	555
1999-03-29	118	118	117	117	3,000	585
1999-03-26	115	118	111	111	42,000	555
1999-03-25	111	115	110	115	45,000	575
1999-03-24	112	115	111	111	35,000	555
1999-03-23	120	120	111	115	41,000	575
1999-03-19	112	112	110	110	44,000	550
1999-03-18	112	117	110	115	71,000	575
1999-03-17	110	115	110	112	87,000	560
1999-03-16	107	108	104	107	51,000	535
1999-03-15	107	107	103	105	34,000	525
1999-03-12	105	105	100	105	44,000	525
1999-03-11	100	104	100	100	44,000	500
1999-03-10	102	104	98	98	25,000	490
1999-03-09	100	102	92	92	10,000	460
1999-03-08	98	100	98	100	31,000	500
1999-03-05	96	98	92	98	33,000	490
1999-03-04	95	96	95	96	9,000	480
1999-03-03	94	95	92	95	8,000	475
1999-03-02	95	95	94	94	24,000	470
1999-03-01	92	95	92	95	12,000	475
1999-02-26	98	98	91	91	27,000	455
1999-02-25	97	97	92	92	14,000	460
1999-02-24	98	98	93	93	14,000	465
1999-02-23	92	95	91	91	12,000	455
1999-02-22	95	95	92	92	5,000	460
1999-02-19	95	95	90	90	17,000	450
1999-02-18	92	95	92	95	32,000	475
1999-02-17	97	97	97	97	1,000	485
1999-02-16	90	98	90	92	37,000	460
1999-02-15	90	91	88	90	50,000	450
1999-02-12	90	95	90	95	6,000	475
1999-02-10	96	96	92	96	24,000	480
1999-02-09	96	96	92	94	27,000	470
1999-02-08	98	98	91	96	67,000	480
1999-02-05	95	95	93	93	13,000	465
1999-02-04	95	96	94	94	15,000	470
1999-02-03	95	96	95	95	42,000	475
1999-02-02	97	97	96	96	31,000	480
1999-02-01	100	100	97	97	24,000	485
1999-01-29	96	100	96	98	32,000	490
1999-01-28	98	99	97	97	76,000	485
1999-01-27	98	100	98	100	69,000	500
1999-01-26	105	105	99	105	47,000	525
1999-01-25	98	99	98	99	16,000	495
1999-01-22	98	105	98	98	106,000	490
1999-01-21	98	100	98	98	32,000	490
1999-01-20	100	100	98	98	23,000	490
1999-01-19	105	105	99	99	53,000	495
1999-01-18	105	105	101	101	15,000	505
1999-01-14	105	105	105	105	5,000	525
1999-01-13	102	105	100	105	7,000	525
1999-01-12	102	105	102	102	14,000	510
1999-01-11	103	103	103	103	7,000	515
1999-01-08	103	110	103	110	4,000	550
1999-01-07	117	118	117	118	14,000	590
1999-01-06	102	102	102	102	12,000	510
1999-01-05	103	105	103	105	4,000	525
1999-01-04	101	103	101	103	9,000	515

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

8029 (株)ルックホールディングス の時系列データ [1999年度]

8029 (株)ルックホールディングスの時系列データ [1999年度]