8029 (株)ルックホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	373	378	372	373	151,000	1,865
2004-12-29	375	380	372	374	322,000	1,870
2004-12-28	365	375	365	371	143,000	1,855
2004-12-27	376	378	365	370	292,000	1,850
2004-12-24	374	381	374	376	758,000	1,880
2004-12-22	384	386	368	373	566,000	1,865
2004-12-21	400	400	383	387	1,146,000	1,935
2004-12-20	365	395	365	385	2,679,000	1,925
2004-12-17	360	372	355	360	650,000	1,800
2004-12-16	360	360	351	355	161,000	1,775
2004-12-15	354	363	354	357	207,000	1,785
2004-12-14	358	359	347	354	612,000	1,770
2004-12-13	367	371	360	362	355,000	1,810
2004-12-10	368	374	364	372	483,000	1,860
2004-12-09	370	375	362	364	1,086,000	1,820
2004-12-08	380	383	376	379	807,000	1,895
2004-12-07	406	406	391	395	529,000	1,975
2004-12-06	405	407	403	404	235,000	2,020
2004-12-03	408	412	405	409	261,000	2,045
2004-12-02	410	412	405	407	337,000	2,035
2004-12-01	415	415	400	409	383,000	2,045
2004-11-30	411	431	410	420	613,000	2,100
2004-11-29	405	412	405	410	173,000	2,050
2004-11-26	417	420	407	408	165,000	2,040
2004-11-25	413	416	409	415	169,000	2,075
2004-11-24	408	409	403	408	294,000	2,040
2004-11-22	416	416	406	410	263,000	2,050
2004-11-19	419	422	405	416	945,000	2,080
2004-11-18	441	445	424	424	1,042,000	2,120
2004-11-17	458	458	449	451	175,000	2,255
2004-11-16	456	457	452	453	121,000	2,265
2004-11-15	450	457	450	451	173,000	2,255
2004-11-12	450	455	450	452	243,000	2,260
2004-11-11	470	470	448	450	730,000	2,250
2004-11-10	445	492	443	475	1,862,000	2,375
2004-11-09	444	447	444	445	120,000	2,225
2004-11-08	450	450	444	448	116,000	2,240
2004-11-05	449	455	448	451	232,000	2,255
2004-11-04	447	450	444	449	92,000	2,245
2004-11-02	440	444	438	444	227,000	2,220
2004-11-01	446	450	441	441	136,000	2,205
2004-10-29	446	449	445	446	218,000	2,230
2004-10-28	449	455	445	448	270,000	2,240
2004-10-27	455	460	445	445	227,000	2,225
2004-10-26	447	460	447	456	236,000	2,280
2004-10-25	442	450	441	446	206,000	2,230
2004-10-22	440	450	440	449	218,000	2,245
2004-10-21	447	460	442	443	310,000	2,215
2004-10-20	450	453	444	450	342,000	2,250
2004-10-19	450	456	450	452	282,000	2,260
2004-10-18	464	464	455	455	289,000	2,275
2004-10-15	465	467	461	463	270,000	2,315
2004-10-14	470	476	465	466	249,000	2,330
2004-10-13	476	483	475	476	117,000	2,380
2004-10-12	487	488	477	477	115,000	2,385
2004-10-08	488	492	486	486	175,000	2,430
2004-10-07	487	497	485	493	303,000	2,465
2004-10-06	483	484	475	480	184,000	2,400
2004-10-05	483	484	477	479	191,000	2,395
2004-10-04	481	485	474	481	180,000	2,405
2004-10-01	466	476	464	473	258,000	2,365
2004-09-30	461	469	460	467	305,000	2,335
2004-09-29	470	478	462	462	248,000	2,310
2004-09-28	479	483	469	472	247,000	2,360
2004-09-27	483	494	474	479	276,000	2,395
2004-09-24	466	498	464	479	741,000	2,395
2004-09-22	483	490	471	471	430,000	2,355
2004-09-21	477	486	475	480	214,000	2,400
2004-09-17	487	488	473	476	649,000	2,380
2004-09-16	498	498	490	492	423,000	2,460
2004-09-15	514	516	499	500	556,000	2,500
2004-09-14	538	538	508	519	500,000	2,595
2004-09-13	531	545	531	537	336,000	2,685
2004-09-10	538	542	526	530	470,000	2,650
2004-09-09	535	550	530	535	548,000	2,675
2004-09-08	532	550	529	541	674,000	2,705
2004-09-07	555	555	525	535	812,000	2,675
2004-09-06	582	585	553	555	1,398,000	2,775
2004-09-03	547	580	537	552	3,311,000	2,760
2004-09-02	497	515	497	507	260,000	2,535
2004-09-01	503	505	495	500	315,000	2,500
2004-08-31	504	507	503	505	96,000	2,525
2004-08-30	509	515	503	508	160,000	2,540
2004-08-27	510	514	506	511	149,000	2,555
2004-08-26	517	518	505	509	367,000	2,545
2004-08-25	503	517	495	500	440,000	2,500
2004-08-24	521	529	493	498	1,193,000	2,490
2004-08-23	479	530	478	511	2,562,000	2,555
2004-08-20	470	478	470	476	93,000	2,380
2004-08-19	469	475	468	471	218,000	2,355
2004-08-18	473	474	468	468	129,000	2,340
2004-08-17	480	480	473	474	99,000	2,370
2004-08-16	480	481	469	477	132,000	2,385
2004-08-13	480	483	478	480	143,000	2,400
2004-08-12	492	496	486	486	179,000	2,430
2004-08-11	505	513	491	494	235,000	2,470
2004-08-10	480	509	480	500	438,000	2,500
2004-08-09	474	485	467	485	133,000	2,425
2004-08-06	470	479	470	479	163,000	2,395
2004-08-05	478	480	475	477	127,000	2,385
2004-08-04	463	474	457	474	240,000	2,370
2004-08-03	491	491	461	473	267,000	2,365
2004-08-02	484	491	484	487	134,000	2,435
2004-07-30	471	488	471	482	184,000	2,410
2004-07-29	481	485	465	473	336,000	2,365
2004-07-28	480	505	480	492	306,000	2,460
2004-07-27	480	485	461	477	471,000	2,385
2004-07-26	493	496	481	482	368,000	2,410
2004-07-23	518	518	497	498	455,000	2,490
2004-07-22	503	514	503	508	179,000	2,540
2004-07-21	524	524	513	516	251,000	2,580
2004-07-20	529	530	521	521	128,000	2,605
2004-07-16	523	541	517	529	314,000	2,645
2004-07-15	540	546	526	533	440,000	2,665
2004-07-14	582	584	535	539	975,000	2,695
2004-07-13	605	609	559	562	1,844,000	2,810
2004-07-12	511	530	510	525	238,000	2,625
2004-07-09	493	517	492	508	721,000	2,540
2004-07-08	519	522	502	502	444,000	2,510
2004-07-07	530	530	513	526	483,000	2,630
2004-07-06	541	547	531	532	317,000	2,660
2004-07-05	530	545	530	536	337,000	2,680
2004-07-02	563	563	542	545	585,000	2,725
2004-07-01	570	577	565	569	284,000	2,845
2004-06-30	565	575	560	570	223,000	2,850
2004-06-29	577	577	562	565	225,000	2,825
2004-06-28	560	570	560	570	179,000	2,850
2004-06-25	560	589	550	570	602,000	2,850
2004-06-24	568	570	552	554	484,000	2,770
2004-06-23	549	613	541	578	1,641,000	2,890
2004-06-22	546	548	534	539	729,000	2,695
2004-06-21	551	564	546	549	715,000	2,745
2004-06-18	572	577	565	566	609,000	2,830
2004-06-17	572	589	572	579	762,000	2,895
2004-06-16	587	594	582	589	593,000	2,945
2004-06-15	589	593	582	584	438,000	2,920
2004-06-14	581	606	578	591	858,000	2,955
2004-06-11	605	615	583	588	2,543,000	2,940
2004-06-10	621	652	604	615	7,920,000	3,075
2004-06-09	654	695	608	621	33,221,000	3,105
2004-06-08	564	634	546	634	15,765,000	3,170
2004-06-07	468	534	459	534	2,021,000	2,670
2004-06-04	439	455	438	454	359,000	2,270
2004-06-03	450	456	440	444	396,000	2,220
2004-06-02	450	459	443	451	344,000	2,255
2004-06-01	457	465	456	458	189,000	2,290
2004-05-31	459	459	445	455	183,000	2,275
2004-05-28	453	460	453	459	146,000	2,295
2004-05-27	464	465	451	459	201,000	2,295
2004-05-26	472	474	456	461	280,000	2,305
2004-05-25	483	485	455	462	473,000	2,310
2004-05-24	472	483	463	483	589,000	2,415
2004-05-21	440	460	440	457	392,000	2,285
2004-05-20	449	450	430	431	390,000	2,155
2004-05-19	424	457	423	450	503,000	2,250
2004-05-18	406	428	406	420	423,000	2,100
2004-05-17	425	435	411	416	808,000	2,080
2004-05-14	460	460	438	444	504,000	2,220
2004-05-13	476	495	461	466	573,000	2,330
2004-05-12	461	475	449	471	511,000	2,355
2004-05-11	446	470	436	449	1,027,000	2,245
2004-05-10	498	498	452	453	1,092,000	2,265
2004-05-07	510	518	490	503	1,049,000	2,515
2004-05-06	546	555	528	529	370,000	2,645
2004-04-30	547	559	540	556	449,000	2,780
2004-04-28	560	560	550	554	457,000	2,770
2004-04-27	560	561	551	560	372,000	2,800
2004-04-26	559	566	557	561	504,000	2,805
2004-04-23	580	584	575	576	477,000	2,880
2004-04-22	594	597	580	590	351,000	2,950
2004-04-21	597	597	592	593	225,000	2,965
2004-04-20	603	605	593	600	298,000	3,000
2004-04-19	634	634	600	603	722,000	3,015
2004-04-16	609	630	590	614	932,000	3,070
2004-04-15	596	605	573	599	503,000	2,995
2004-04-14	610	611	593	594	385,000	2,970
2004-04-13	610	617	600	606	315,000	3,030
2004-04-12	587	615	586	607	602,000	3,035
2004-04-09	622	625	597	597	736,000	2,985
2004-04-08	641	641	636	637	160,000	3,185
2004-04-07	636	642	634	637	253,000	3,185
2004-04-06	640	642	628	634	263,000	3,170
2004-04-05	639	650	630	633	435,000	3,165
2004-04-02	650	660	639	642	458,000	3,210
2004-04-01	667	668	648	659	448,000	3,295
2004-03-31	680	685	650	660	1,223,000	3,300
2004-03-30	665	665	643	650	253,000	3,250
2004-03-29	637	657	632	650	492,000	3,250
2004-03-26	637	637	621	629	195,000	3,145
2004-03-25	632	642	621	622	261,000	3,110
2004-03-24	635	645	629	630	220,000	3,150
2004-03-23	645	650	627	633	242,000	3,165
2004-03-22	654	663	645	648	283,000	3,240
2004-03-19	634	662	620	640	431,000	3,200
2004-03-18	665	670	634	640	1,010,000	3,200
2004-03-17	610	677	605	671	1,948,000	3,355
2004-03-16	612	614	607	610	138,000	3,050
2004-03-15	606	619	606	610	170,000	3,050
2004-03-12	616	617	601	605	227,000	3,025
2004-03-11	602	616	601	608	359,000	3,040
2004-03-10	616	620	599	612	247,000	3,060
2004-03-09	623	628	609	620	352,000	3,100
2004-03-08	620	630	610	622	694,000	3,110
2004-03-05	606	625	598	601	267,000	3,005
2004-03-04	584	616	579	600	392,000	3,000
2004-03-03	613	617	576	587	460,000	2,935
2004-03-02	578	627	563	613	816,000	3,065
2004-03-01	565	570	556	563	187,000	2,815
2004-02-27	548	563	545	555	198,000	2,775
2004-02-26	559	559	546	548	126,000	2,740
2004-02-25	543	572	535	546	361,000	2,730
2004-02-24	565	565	540	547	457,000	2,735
2004-02-23	587	595	565	568	938,000	2,840
2004-02-20	678	680	600	617	2,565,000	3,085
2004-02-19	646	646	627	646	1,511,000	3,230
2004-02-18	559	563	537	546	233,000	2,730
2004-02-17	530	559	526	559	383,000	2,795
2004-02-16	525	540	524	526	166,000	2,630
2004-02-13	530	532	521	526	185,000	2,630
2004-02-12	523	536	511	532	345,000	2,660
2004-02-10	541	545	518	519	446,000	2,595
2004-02-09	564	568	544	550	321,000	2,750
2004-02-06	570	578	551	555	321,000	2,775
2004-02-05	545	586	545	560	620,000	2,800
2004-02-04	629	629	549	560	1,264,000	2,800
2004-02-03	645	647	624	629	524,000	3,145
2004-02-02	645	653	629	643	669,000	3,215
2004-01-30	658	670	621	625	998,000	3,125
2004-01-29	630	646	616	644	525,000	3,220
2004-01-28	631	644	615	633	431,000	3,165
2004-01-27	654	663	615	621	886,000	3,105
2004-01-26	632	701	632	658	3,974,000	3,290
2004-01-23	625	627	607	622	517,000	3,110
2004-01-22	630	636	607	615	573,000	3,075
2004-01-21	619	642	608	614	660,000	3,070
2004-01-20	596	639	596	620	1,018,000	3,100
2004-01-19	612	619	593	596	598,000	2,980
2004-01-16	610	630	592	606	1,299,000	3,030
2004-01-15	650	687	610	618	1,922,000	3,090
2004-01-14	577	670	561	655	4,975,000	3,275
2004-01-13	657	690	587	597	5,562,000	2,985
2004-01-09	750	772	652	687	26,191,000	3,435
2004-01-08	640	700	631	700	16,399,000	3,500
2004-01-07	538	600	523	600	17,718,000	3,000
2004-01-06	445	500	443	500	2,647,000	2,500
2004-01-05	441	453	417	420	896,000	2,100

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 [2004年度]

8029 (株)ルックホールディングスの時系列データ [2004年度]