8029 (株)ルックホールディングス の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-307576747595,000375
2008-12-2976767475115,000375
2008-12-2678787374414,000370
2008-12-25708269751,509,000375
2008-12-2473736970328,000350
2008-12-2272747174166,000370
2008-12-1973747272159,000360
2008-12-1873757374102,000370
2008-12-1775757375126,000375
2008-12-1675757274208,000370
2008-12-1573767274251,000370
2008-12-1275767272344,000360
2008-12-1177777576186,000380
2008-12-1072777277494,000385
2008-12-0972787175712,000375
2008-12-0872726971576,000355
2008-12-05707265701,742,000350
2008-12-04798269691,508,000345
2008-12-03919179791,405,000395
2008-12-0288948891762,000455
2008-12-01949488911,016,000455
2008-11-28989992951,983,000475
2008-11-2795104939710,497,000485
2008-11-2687109859720,946,000485
2008-11-258283808238,000410
2008-11-217681748153,000405
2008-11-208181777865,000390
2008-11-198385818328,000415
2008-11-188284818233,000410
2008-11-178485808226,000410
2008-11-148587848524,000425
2008-11-138385838442,000420
2008-11-1286878585100,000425
2008-11-119393909140,000455
2008-11-109495919260,000460
2008-11-078991869092,000450
2008-11-069293889199,000455
2008-11-0592969295227,000475
2008-11-0484918390200,000450
2008-10-3185858083128,000415
2008-10-308085798579,000425
2008-10-298183778097,000400
2008-10-2874777077121,000385
2008-10-2781817074205,000370
2008-10-248083798095,000400
2008-10-2377837683120,000415
2008-10-228282787973,000395
2008-10-2184868183112,000415
2008-10-2074807480124,000400
2008-10-1779827475177,000375
2008-10-1683837778134,000390
2008-10-158788878773,000435
2008-10-1493938691316,000455
2008-10-1066746474266,000370
2008-10-0975806171226,000355
2008-10-0889896776430,000380
2008-10-0787948692346,000460
2008-10-06109113102102198,000510
2008-10-03113114110114123,000570
2008-10-02120120113115113,000575
2008-10-0112512511912059,000600
2008-09-30120122115122132,000610
2008-09-2913013012212477,000620
2008-09-2613213212512983,000645
2008-09-2512812812512838,000640
2008-09-2412512812312739,000635
2008-09-2213013012412574,000625
2008-09-19129129121126181,000630
2008-09-18119130119127165,000635
2008-09-17131131127129115,000645
2008-09-16120134120129211,000645
2008-09-1212512812412876,000640
2008-09-1112913112512661,000630
2008-09-1012113412013484,000670
2008-09-0912612612512542,000625
2008-09-0812412612212579,000625
2008-09-05120121116119152,000595
2008-09-04125126123123108,000615
2008-09-03133133125126180,000630
2008-09-0213613613213274,000660
2008-09-01134136134135155,000675
2008-08-2913113413113375,000665
2008-08-2813213313013064,000650
2008-08-2713213413113355,000665
2008-08-26132134129133215,000665
2008-08-25128133127132103,000660
2008-08-2212612612512660,000630
2008-08-21128137123126745,000630
2008-08-20125128125127153,000635
2008-08-19132132127128167,000640
2008-08-18135135132133134,000665
2008-08-15130137127136189,000680
2008-08-14132133130130126,000650
2008-08-1313813813513570,000675
2008-08-1214014313914095,000700
2008-08-11144145141142102,000710
2008-08-08150150142144237,000720
2008-08-07155155151151102,000755
2008-08-06150152146152201,000760
2008-08-05160160146147348,000735
2008-08-04170171161161191,000805
2008-08-0117417617217359,000865
2008-07-31171177171175163,000875
2008-07-3017017217017242,000860
2008-07-2917017116816952,000845
2008-07-28175176170171112,000855
2008-07-2517217417017372,000865
2008-07-24170173170173111,000865
2008-07-2316816816516677,000830
2008-07-2216516516116481,000820
2008-07-18163168162163161,000815
2008-07-17167171163165120,000825
2008-07-16168169164164143,000820
2008-07-1516916916816865,000840
2008-07-14173173168170114,000850
2008-07-11177180170173309,000865
2008-07-10170176170176186,000880
2008-07-091711831711761,188,000880
2008-07-08169171166166157,000830
2008-07-07174174166169183,000845
2008-07-04171175168171169,000855
2008-07-03172173169171159,000855
2008-07-02183183172176270,000880
2008-07-01187187181182170,000910
2008-06-30182187182184105,000920
2008-06-27185187183187132,000935
2008-06-26199199191193124,000965
2008-06-25192197189195259,000975
2008-06-24202202196197229,000985
2008-06-23203204199203243,0001,015
2008-06-20207210203208316,0001,040
2008-06-19215215205205356,0001,025
2008-06-18212215212215162,0001,075
2008-06-17212219212213239,0001,065
2008-06-16212217211216230,0001,080
2008-06-13225225211211576,0001,055
2008-06-122232302192251,498,0001,125
2008-06-112102412102286,934,0001,140
2008-06-10215220208208676,0001,040
2008-06-091972201962151,563,0001,075
2008-06-06206206201201232,0001,005
2008-06-05206206198204462,0001,020
2008-06-04197207194207589,0001,035
2008-06-03196197194195128,000975
2008-06-02200200195197200,000985
2008-05-3019419719419677,000980
2008-05-29195196193194166,000970
2008-05-28202202190193545,000965
2008-05-27207209202202335,0001,010
2008-05-262112152052081,399,0001,040
2008-05-23202203198203226,0001,015
2008-05-22199202196198486,000990
2008-05-211892171892013,816,0001,005
2008-05-20188192188190201,000950
2008-05-19189190187187140,000935
2008-05-16190190186187257,000935
2008-05-15192197189190577,000950
2008-05-14183192183190776,000950
2008-05-13178182177182306,000910
2008-05-12167177167176306,000880
2008-05-09175176171171216,000855
2008-05-08176177174176168,000880
2008-05-07177180176179239,000895
2008-05-02178178174176192,000880
2008-05-01177180176177157,000885
2008-04-30179181178178169,000890
2008-04-28182182179181144,000905
2008-04-25179182178180191,000900
2008-04-24183183179179126,000895
2008-04-23181185180182268,000910
2008-04-22184185179183311,000915
2008-04-21184188182184395,000920
2008-04-18182185181183517,000915
2008-04-17185186181182411,000910
2008-04-161871911791841,392,000920
2008-04-151731921721825,109,000910
2008-04-14169179168171482,000855
2008-04-11168179168174592,000870
2008-04-10172179165168519,000840
2008-04-09167174167172264,000860
2008-04-08173175169169208,000845
2008-04-07175176170173181,000865
2008-04-04169177167173406,000865
2008-04-03171171167168290,000840
2008-04-02170172168170233,000850
2008-04-01169171166168210,000840
2008-03-31162173162168476,000840
2008-03-28156167152163792,000815
2008-03-27156156152153109,000765
2008-03-26156157152156139,000780
2008-03-25157157144153449,000765
2008-03-24154156151153298,000765
2008-03-21153156147151476,000755
2008-03-19148155147150277,000750
2008-03-18149152137144776,000720
2008-03-17147154141151494,000755
2008-03-141611691471471,660,000735
2008-03-13161170161161422,000805
2008-03-121601771581631,704,000815
2008-03-11157163155156724,000780
2008-03-10170171160162649,000810
2008-03-07166170165165428,000825
2008-03-06171176170171400,000855
2008-03-05173178165172952,000860
2008-03-04180182172173663,000865
2008-03-031841851731751,322,000875
2008-02-29189195187187710,000935
2008-02-281862011861902,407,000950
2008-02-27190191185186555,000930
2008-02-261951951831861,001,000930
2008-02-251901981871901,404,000950
2008-02-221851941841881,403,000940
2008-02-211892041811823,890,000910
2008-02-201812151771909,440,000950
2008-02-191861861761771,436,000885
2008-02-181891951831832,816,000915
2008-02-1520420918318610,172,000930
2008-02-1417620216920212,576,0001,010
2008-02-1319019117117820,989,000890
2008-02-1214918914918616,054,000930
2008-02-08143146139139125,000695
2008-02-07144146140145183,000725
2008-02-06150150140144214,000720
2008-02-0515015515015565,000775
2008-02-04149157149154187,000770
2008-02-0114915114614787,000735
2008-01-31138149138148220,000740
2008-01-30135140135138118,000690
2008-01-29138138133137107,000685
2008-01-28140140133134148,000670
2008-01-25137141135138184,000690
2008-01-24124138124134347,000670
2008-01-23120123120122308,000610
2008-01-22123124118118272,000590
2008-01-21125131124128239,000640
2008-01-18116129116128303,000640
2008-01-17119124116119288,000595
2008-01-16114125114121408,000605
2008-01-15140141129129343,000645
2008-01-11140143139141237,000705
2008-01-1014414614414594,000725
2008-01-09143147140147147,000735
2008-01-08151151145148198,000740
2008-01-07155155149154258,000770
2008-01-04155158148150274,000750

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