8029 (株)ルックホールディングス の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-304804834404541,707,0002,270
2003-12-294144584134581,898,0002,290
2003-12-264154283954041,790,0002,020
2003-12-253694053654051,579,0002,025
2003-12-243583853513641,662,0001,820
2003-12-223713743473481,818,0001,740
2003-12-193624283573754,324,0001,875
2003-12-18368378354357991,0001,785
2003-12-173703743503581,139,0001,790
2003-12-16397397371372926,0001,860
2003-12-15409418403410430,0002,050
2003-12-12420425401401817,0002,005
2003-12-114344483954101,877,0002,050
2003-12-104744784354391,148,0002,195
2003-12-09501510481485548,0002,425
2003-12-08512520490498716,0002,490
2003-12-05556558527535414,0002,675
2003-12-04562569552557317,0002,785
2003-12-03544579540557702,0002,785
2003-12-026156165515591,104,0002,795
2003-12-01582618576600700,0003,000
2003-11-285806435766122,395,0003,060
2003-11-276306375705862,789,0002,930
2003-11-265156205136202,765,0003,100
2003-11-25524560508520624,0002,600
2003-11-21508523491504762,0002,520
2003-11-20512532495523742,0002,615
2003-11-19499523483497795,0002,485
2003-11-184995294725171,859,0002,585
2003-11-175805854945011,684,0002,505
2003-11-145476005255702,440,0002,850
2003-11-135946215335464,440,0002,730
2003-11-126346425845844,453,0002,920
2003-11-117597696796842,518,0003,420
2003-11-10763808763779373,0003,895
2003-11-07795820765788866,0003,940
2003-11-068478507907911,062,0003,955
2003-11-058729488118373,643,0004,185
2003-11-047598627598622,403,0004,310
2003-10-31790797756762932,0003,810
2003-10-307677977527732,862,0003,865
2003-10-298858928018071,931,0004,035
2003-10-288209097808558,730,0004,275
2003-10-27870870870870189,0004,350
2003-10-241,2001,2379709703,184,0004,850
2003-10-231,3231,3291,1601,1702,000,0005,850
2003-10-221,3411,3721,3301,331444,0006,655
2003-10-211,3911,4101,3551,355650,0006,775
2003-10-201,3881,4371,3851,400391,0007,000
2003-10-171,4301,4661,4111,420272,0007,100
2003-10-161,3961,4791,3881,428552,0007,140
2003-10-151,4271,4521,3701,409594,0007,045
2003-10-141,4701,4781,4261,430397,0007,150
2003-10-101,3601,5001,3101,4851,489,0007,425
2003-10-091,4611,4891,3801,3801,013,0006,900
2003-10-081,4451,5191,4401,477569,0007,385
2003-10-071,5481,5801,4781,485748,0007,425
2003-10-061,6001,6191,5421,548485,0007,740
2003-10-031,5801,6251,5601,600404,0008,000
2003-10-021,5821,6081,5601,588392,0007,940
2003-10-011,6301,6371,5731,609647,0008,045
2003-09-301,5711,6201,5101,5401,050,0007,700
2003-09-291,7301,7571,5651,5702,179,0007,850
2003-09-261,6511,7201,6481,709883,0008,545
2003-09-251,7001,7481,6351,6501,356,0008,250
2003-09-241,7001,7841,5601,7302,791,0008,650
2003-09-221,5661,6801,5371,6651,625,0008,325
2003-09-191,5611,5801,5151,5361,619,0007,680
2003-09-181,4411,5091,4181,5011,087,0007,505
2003-09-171,4501,4701,4131,421657,0007,105
2003-09-161,4591,4881,4201,451569,0007,255
2003-09-121,4041,4751,4041,451754,0007,255
2003-09-111,5011,5071,4021,4021,011,0007,010
2003-09-101,4031,5131,4031,4881,874,0007,440
2003-09-091,4281,4381,3901,400957,0007,000
2003-09-081,3801,4201,3631,408923,0007,040
2003-09-051,3271,3981,3251,360680,0006,800
2003-09-041,3211,3451,3031,333670,0006,665
2003-09-031,4001,4001,3301,341450,0006,705
2003-09-021,4001,4381,3751,384507,0006,920
2003-09-011,3551,4301,3551,400942,0007,000
2003-08-291,3141,4071,2911,3501,687,0006,750
2003-08-281,3311,3611,3111,3231,529,0006,615
2003-08-271,4421,4421,3781,378800,0006,890
2003-08-261,4041,4901,3601,4622,121,0007,310
2003-08-251,4841,5271,4201,4441,232,0007,220
2003-08-221,6771,6801,5561,5741,245,0007,870
2003-08-211,6601,7091,6411,6521,075,0008,260
2003-08-201,5511,6591,5361,6301,771,0008,150
2003-08-191,5701,5751,5311,551593,0007,755
2003-08-181,5371,5601,5151,548501,0007,740
2003-08-151,5701,5781,5101,530772,0007,650
2003-08-141,3901,5181,3851,510948,0007,550
2003-08-131,5241,5351,3801,4101,813,0007,050
2003-08-121,4701,5791,4621,5123,286,0007,560
2003-08-111,3421,4381,2871,4022,718,0007,010
2003-08-081,4591,5091,3231,3302,935,0006,650
2003-08-071,6151,6601,4311,4662,563,0007,330
2003-08-061,6101,6911,5671,6112,179,0008,055
2003-08-051,6901,7401,6301,6301,234,0008,150
2003-08-041,7461,7481,6101,7092,192,0008,545
2003-08-011,8101,8231,7461,764911,0008,820
2003-07-311,8501,8661,8161,816497,0009,080
2003-07-301,8501,8781,8451,854378,0009,270
2003-07-291,8781,8781,8411,853360,0009,265
2003-07-281,8161,8891,8151,889615,0009,445
2003-07-251,8771,8981,8251,840716,0009,200
2003-07-241,8511,9171,8511,907626,0009,535
2003-07-231,8491,8751,8131,859507,0009,295
2003-07-221,8501,8851,8021,830478,0009,150
2003-07-181,7251,9361,7211,8021,871,0009,010
2003-07-171,9001,9351,7511,7552,162,0008,775
2003-07-161,9371,9421,8861,9001,034,0009,500
2003-07-151,8711,9491,8541,886768,0009,430
2003-07-141,9621,9751,8501,873884,0009,365
2003-07-112,0102,0201,9291,970947,0009,850
2003-07-101,9102,0001,9001,9791,248,0009,895
2003-07-091,8801,9801,8601,8941,624,0009,470
2003-07-081,8881,9601,8111,8502,292,0009,250
2003-07-072,0302,1001,9311,9311,247,0009,655
2003-07-042,0252,0651,9652,0101,127,00010,050
2003-07-031,9302,1501,9151,9651,472,0009,825
2003-07-022,1002,1601,9902,0301,061,00010,150
2003-07-011,9952,1351,9812,1051,158,00010,525
2003-06-302,1002,1502,0152,0351,381,00010,175
2003-06-271,8782,0851,8522,0602,416,00010,300
2003-06-261,7951,9001,7701,8481,746,0009,240
2003-06-251,6001,8591,4731,8254,374,0009,125
2003-06-241,6511,7401,5641,5683,244,0007,840
2003-06-231,8481,8481,7401,7411,279,0008,705
2003-06-201,7821,8701,7821,812937,0009,060
2003-06-191,9131,9431,8101,8121,370,0009,060
2003-06-181,8501,9401,7611,8831,510,0009,415
2003-06-171,9851,9881,7301,8113,532,0009,055
2003-06-161,9301,9911,9101,9552,646,0009,775
2003-06-131,7971,8841,7971,8791,637,0009,395
2003-06-121,8801,8881,7911,797998,0008,985
2003-06-111,8031,9071,7881,8501,342,0009,250
2003-06-101,7951,8551,7621,832848,0009,160
2003-06-091,8611,8971,8131,8251,199,0009,125
2003-06-061,7941,9011,7941,8582,673,0009,290
2003-06-051,7471,8011,7081,7941,917,0008,970
2003-06-041,7001,7581,6801,6872,008,0008,435
2003-06-031,5491,7181,5491,6953,289,0008,475
2003-06-021,5271,5431,5031,539721,0007,695
2003-05-301,5471,5521,5031,506905,0007,530
2003-05-291,5101,5501,4951,5371,165,0007,685
2003-05-281,5401,5641,4601,5073,113,0007,535
2003-05-271,3101,5101,2871,5103,962,0007,550
2003-05-261,3651,3801,2991,3102,739,0006,550
2003-05-231,4101,4401,3951,403703,0007,015
2003-05-221,4771,4831,4261,430831,0007,150
2003-05-211,4321,4781,4321,4571,242,0007,285
2003-05-201,3901,4351,3421,4201,300,0007,100
2003-05-191,3901,4131,3411,3991,620,0006,995
2003-05-161,4861,4951,3701,4281,461,0007,140
2003-05-151,4021,4801,4021,4491,759,0007,245
2003-05-141,4631,5201,3981,4213,095,0007,105
2003-05-131,3831,4751,3701,4501,618,0007,250
2003-05-121,3901,4441,3611,3633,220,0006,815
2003-05-091,2221,3501,2131,3502,897,0006,750
2003-05-081,1601,2471,1521,2021,544,0006,010
2003-05-071,2331,2701,2101,2202,339,0006,100
2003-05-061,1851,2211,1601,2211,697,0006,105
2003-05-021,1691,1841,1231,1552,148,0005,775
2003-05-011,0901,1541,0801,1502,652,0005,750
2003-04-301,0391,0771,0111,0601,158,0005,300
2003-04-281,0601,0801,0101,0101,616,0005,050
2003-04-251,0161,1009921,0404,713,0005,200
2003-04-249411,0119311,0101,770,0005,050
2003-04-231,0151,0279309402,672,0004,700
2003-04-221,0201,0649811,0152,548,0005,075
2003-04-219701,0389671,0212,634,0005,105
2003-04-189359769229571,758,0004,785
2003-04-179299758999212,789,0004,605
2003-04-168739388519303,171,0004,650
2003-04-157908537828532,059,0004,265
2003-04-147917967547611,736,0003,805
2003-04-118658688118111,360,0004,055
2003-04-108308518028511,523,0004,255
2003-04-098608908318391,143,0004,195
2003-04-088569007828402,433,0004,200
2003-04-078198898158573,119,0004,285
2003-04-047457897307891,857,0003,945
2003-04-037127386887371,776,0003,685
2003-04-027137186876992,553,0003,495
2003-04-016496946496942,113,0003,470
2003-03-31624655617643871,0003,215
2003-03-286806976206262,176,0003,130
2003-03-276386606286601,348,0003,300
2003-03-265926335906281,807,0003,140
2003-03-255676075676021,242,0003,010
2003-03-24570588565586882,0002,930
2003-03-20544568543565735,0002,825
2003-03-19524544521543343,0002,715
2003-03-18538539520520403,0002,600
2003-03-17515525503508703,0002,540
2003-03-145655655315351,365,0002,675
2003-03-135495765455661,382,0002,830
2003-03-12502540502538585,0002,690
2003-03-11493507491497687,0002,485
2003-03-105155154855131,301,0002,565
2003-03-07535535517522869,0002,610
2003-03-065445525225301,160,0002,650
2003-03-055215455165401,220,0002,700
2003-03-045405645205312,145,0002,655
2003-03-034825354825342,885,0002,670
2003-02-284564864554811,892,0002,405
2003-02-274414684414611,696,0002,305
2003-02-26441457436449762,0002,245
2003-02-25440445436440319,0002,200
2003-02-24434452431440696,0002,200
2003-02-21411440405437719,0002,185
2003-02-20429431415415428,0002,075
2003-02-19438447432437390,0002,185
2003-02-18458459442443877,0002,215
2003-02-174404634354631,204,0002,315
2003-02-14420433419430979,0002,150
2003-02-13417421411415393,0002,075
2003-02-12401414397413349,0002,065
2003-02-10402405397399164,0001,995
2003-02-07405409397401232,0002,005
2003-02-06398411398407288,0002,035
2003-02-05405408393403423,0002,015
2003-02-04409417406408457,0002,040
2003-02-03388405388404337,0002,020
2003-01-31370396370393336,0001,965
2003-01-30373377369375204,0001,875
2003-01-29378378366373389,0001,865
2003-01-28399399370378331,0001,890
2003-01-27365403363395811,0001,975
2003-01-244134193803801,162,0001,900
2003-01-23401421401411892,0002,055
2003-01-22373398373398666,0001,990
2003-01-21362378360374431,0001,870
2003-01-20370388368372802,0001,860
2003-01-17356373350368922,0001,840
2003-01-163243573233561,190,0001,780
2003-01-15321327317324715,0001,620
2003-01-14294312294311344,0001,555
2003-01-10304305291294270,0001,470
2003-01-09283305283299439,0001,495
2003-01-08272289272287223,0001,435
2003-01-07285285267279374,0001,395
2003-01-06287297282284109,0001,420

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