8029 (株)ルックホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	134	135	131	133	675,000	665
2010-12-29	128	136	128	136	1,353,000	680
2010-12-28	127	129	127	127	351,000	635
2010-12-27	132	132	128	129	486,000	645
2010-12-24	136	137	132	132	688,000	660
2010-12-22	138	140	137	138	422,000	690
2010-12-21	140	140	136	138	723,000	690
2010-12-20	143	145	141	141	556,000	705
2010-12-17	145	147	142	143	744,000	715
2010-12-16	143	144	141	142	426,000	710
2010-12-15	145	147	142	143	560,000	715
2010-12-14	144	148	142	145	1,055,000	725
2010-12-13	140	145	139	144	960,000	720
2010-12-10	140	141	139	140	695,000	700
2010-12-09	144	145	140	140	960,000	700
2010-12-08	150	152	143	144	1,497,000	720
2010-12-07	150	154	148	148	1,880,000	740
2010-12-06	145	151	144	149	2,450,000	745
2010-12-03	145	146	141	144	1,753,000	720
2010-12-02	140	149	139	145	4,298,000	725
2010-12-01	135	138	134	137	791,000	685
2010-11-30	135	139	133	137	1,237,000	685
2010-11-29	136	136	131	134	646,000	670
2010-11-26	138	142	133	134	4,131,000	670
2010-11-25	127	131	124	130	1,640,000	650
2010-11-24	122	126	121	125	370,000	625
2010-11-22	128	128	124	125	571,000	625
2010-11-19	127	130	125	126	1,019,000	630
2010-11-18	123	128	122	126	1,039,000	630
2010-11-17	120	123	120	121	267,000	605
2010-11-16	123	124	121	122	419,000	610
2010-11-15	128	128	123	123	761,000	615
2010-11-12	126	132	125	127	1,398,000	635
2010-11-11	128	129	124	126	832,000	630
2010-11-10	124	133	124	131	2,788,000	655
2010-11-09	123	124	121	122	747,000	610
2010-11-08	124	124	121	121	395,000	605
2010-11-05	120	122	118	121	412,000	605
2010-11-04	118	122	118	118	423,000	590
2010-11-02	121	122	116	117	591,000	585
2010-11-01	117	125	116	120	1,639,000	600
2010-10-29	118	119	117	117	430,000	585
2010-10-28	122	124	119	120	752,000	600
2010-10-27	125	127	120	122	1,117,000	610
2010-10-26	116	129	115	128	2,287,000	640
2010-10-25	119	120	115	116	516,000	580
2010-10-22	118	121	118	120	436,000	600
2010-10-21	122	123	119	120	556,000	600
2010-10-20	124	124	118	121	810,000	605
2010-10-19	123	128	123	125	998,000	625
2010-10-18	131	133	124	125	1,267,000	625
2010-10-15	136	136	133	134	507,000	670
2010-10-14	134	138	134	137	815,000	685
2010-10-13	135	137	134	135	547,000	675
2010-10-12	140	141	134	135	914,000	675
2010-10-08	144	147	139	141	1,917,000	705
2010-10-07	136	146	136	144	2,226,000	720
2010-10-06	139	140	136	139	901,000	695
2010-10-05	135	143	132	138	2,705,000	690
2010-10-04	143	144	136	138	1,980,000	690
2010-10-01	147	149	140	142	6,619,000	710
2010-09-30	153	163	147	149	17,811,000	745
2010-09-29	153	154	147	150	9,643,000	750
2010-09-28	137	153	137	153	10,979,000	765
2010-09-27	133	137	133	135	935,000	675
2010-09-24	133	140	131	135	2,668,000	675
2010-09-22	128	140	125	135	2,954,000	675
2010-09-21	132	134	127	128	560,000	640
2010-09-17	132	132	129	132	261,000	660
2010-09-16	133	133	130	131	274,000	655
2010-09-15	131	135	128	132	916,000	660
2010-09-14	135	135	130	133	606,000	665
2010-09-13	135	137	133	133	509,000	665
2010-09-10	136	141	133	134	1,335,000	670
2010-09-09	135	139	132	136	1,273,000	680
2010-09-08	137	138	134	135	1,503,000	675
2010-09-07	142	147	136	141	3,701,000	705
2010-09-06	144	148	138	142	6,082,000	710
2010-09-03	122	143	121	141	10,504,000	705
2010-09-02	123	123	120	122	342,000	610
2010-09-01	119	122	118	122	604,000	610
2010-08-31	119	128	118	122	3,380,000	610
2010-08-30	120	123	119	121	581,000	605
2010-08-27	110	116	110	116	493,000	580
2010-08-26	113	116	112	113	461,000	565
2010-08-25	109	113	108	111	502,000	555
2010-08-24	117	117	112	113	672,000	565
2010-08-23	118	119	116	118	466,000	590
2010-08-20	118	132	118	119	2,356,000	595
2010-08-19	119	122	118	121	423,000	605
2010-08-18	121	123	117	120	978,000	600
2010-08-17	118	123	113	123	2,565,000	615
2010-08-16	125	125	118	119	926,000	595
2010-08-13	129	129	124	124	472,000	620
2010-08-12	133	133	125	127	1,496,000	635
2010-08-11	141	141	136	137	508,000	685
2010-08-10	142	145	142	143	284,000	715
2010-08-09	141	144	141	141	314,000	705
2010-08-06	139	145	139	144	280,000	720
2010-08-05	140	147	140	143	637,000	715
2010-08-04	146	146	141	141	507,000	705
2010-08-03	150	150	145	146	361,000	730
2010-08-02	152	152	146	147	416,000	735
2010-07-30	158	159	151	152	633,000	760
2010-07-29	162	164	157	159	780,000	795
2010-07-28	166	167	160	162	713,000	810
2010-07-27	159	173	159	163	3,177,000	815
2010-07-26	152	160	148	160	847,000	800
2010-07-23	150	150	146	149	572,000	745
2010-07-22	155	155	146	146	584,000	730
2010-07-21	158	164	155	156	937,000	780
2010-07-20	163	165	157	161	862,000	805
2010-07-16	167	168	160	161	1,568,000	805
2010-07-15	178	186	169	171	7,253,000	855
2010-07-14	165	170	162	163	1,016,000	815
2010-07-13	169	172	161	162	564,000	810
2010-07-12	171	174	169	170	317,000	850
2010-07-09	179	179	171	172	727,000	860
2010-07-08	182	183	176	177	503,000	885
2010-07-07	186	188	177	177	1,036,000	885
2010-07-06	181	185	177	182	1,039,000	910
2010-07-05	176	188	176	186	2,534,000	930
2010-07-02	174	182	170	176	1,251,000	880
2010-07-01	175	184	169	169	1,181,000	845
2010-06-30	178	185	170	180	2,100,000	900
2010-06-29	186	197	175	183	1,602,000	915
2010-06-28	205	205	186	190	1,522,000	950
2010-06-25	216	216	201	206	1,802,000	1,030
2010-06-24	226	231	214	216	3,706,000	1,080
2010-06-23	229	243	215	220	14,370,000	1,100
2010-06-22	216	218	209	215	2,065,000	1,075
2010-06-21	209	223	206	217	2,706,000	1,085
2010-06-18	216	219	207	209	1,536,000	1,045
2010-06-17	214	224	210	219	2,269,000	1,095
2010-06-16	226	228	213	216	3,300,000	1,080
2010-06-15	222	233	216	221	7,070,000	1,105
2010-06-14	212	222	211	215	1,768,000	1,075
2010-06-11	221	229	213	215	6,500,000	1,075
2010-06-10	201	225	196	225	12,130,000	1,125
2010-06-09	196	201	186	192	4,301,000	960
2010-06-08	217	219	190	196	5,646,000	980
2010-06-07	230	233	211	217	6,229,000	1,085
2010-06-04	227	240	216	216	6,371,000	1,080
2010-06-03	247	257	225	230	9,738,000	1,150
2010-06-02	238	267	233	242	17,632,000	1,210
2010-06-01	220	287	213	246	30,593,000	1,230
2010-05-31	178	213	177	213	20,780,000	1,065
2010-05-28	149	180	144	163	13,589,000	815
2010-05-27	150	154	141	150	2,711,000	750
2010-05-26	160	161	147	149	3,235,000	745
2010-05-25	180	183	153	159	7,970,000	795
2010-05-24	176	183	166	173	14,174,000	865
2010-05-21	145	150	142	146	3,257,000	730
2010-05-20	156	158	146	146	2,483,000	730
2010-05-19	157	167	149	156	9,121,000	780
2010-05-18	173	177	150	152	4,929,000	760
2010-05-17	185	192	168	172	3,141,000	860
2010-05-14	189	202	183	187	4,752,000	935
2010-05-13	185	205	181	194	5,612,000	970
2010-05-12	231	241	185	190	24,347,000	950
2010-05-11	174	210	174	207	35,383,000	1,035
2010-05-10	155	177	153	162	18,416,000	810
2010-05-07	151	156	144	145	8,890,000	725
2010-05-06	150	195	150	161	44,630,000	805
2010-04-30	148	151	146	148	2,279,000	740
2010-04-28	150	157	145	147	6,044,000	735
2010-04-27	163	170	148	153	71,169,000	765
2010-04-26	121	166	121	166	56,777,000	830
2010-04-23	113	118	111	116	853,000	580
2010-04-22	110	115	108	113	283,000	565
2010-04-21	107	111	107	110	317,000	550
2010-04-20	111	111	107	107	388,000	535
2010-04-19	113	113	109	109	424,000	545
2010-04-16	113	117	112	113	1,193,000	565
2010-04-15	107	114	105	114	921,000	570
2010-04-14	108	109	104	106	348,000	530
2010-04-13	109	109	105	107	489,000	535
2010-04-12	107	112	105	106	1,524,000	530
2010-04-09	102	104	100	102	354,000	510
2010-04-08	99	105	98	102	1,266,000	510
2010-04-07	99	99	97	99	206,000	495
2010-04-06	97	98	96	98	298,000	490
2010-04-05	98	99	96	96	374,000	480
2010-04-02	99	99	96	98	222,000	490
2010-04-01	99	99	96	98	388,000	490
2010-03-31	100	102	98	100	700,000	500
2010-03-30	105	109	100	100	3,684,000	500
2010-03-29	91	102	89	99	1,365,000	495
2010-03-26	90	95	89	89	467,000	445
2010-03-25	88	89	86	89	175,000	445
2010-03-24	90	92	86	88	636,000	440
2010-03-23	87	90	86	88	292,000	440
2010-03-19	87	90	87	87	376,000	435
2010-03-18	87	91	85	87	466,000	435
2010-03-17	87	87	85	87	252,000	435
2010-03-16	84	88	84	86	968,000	430
2010-03-15	84	84	82	84	167,000	420
2010-03-12	81	85	81	84	492,000	420
2010-03-11	83	83	80	82	243,000	410
2010-03-10	81	82	81	82	214,000	410
2010-03-09	80	85	79	81	707,000	405
2010-03-08	79	80	78	79	139,000	395
2010-03-05	77	79	77	77	205,000	385
2010-03-04	78	79	77	77	27,000	385
2010-03-03	79	79	78	78	47,000	390
2010-03-02	79	80	77	79	163,000	395
2010-03-01	79	79	78	79	78,000	395
2010-02-26	79	79	78	78	66,000	390
2010-02-25	78	79	78	79	81,000	395
2010-02-24	80	80	77	77	95,000	385
2010-02-23	79	81	78	80	164,000	400
2010-02-22	79	79	77	79	118,000	395
2010-02-19	80	80	76	77	203,000	385
2010-02-18	80	81	79	79	91,000	395
2010-02-17	78	80	78	78	54,000	390
2010-02-16	79	79	76	78	100,000	390
2010-02-15	79	80	78	80	55,000	400
2010-02-12	81	81	78	80	135,000	400
2010-02-10	81	82	80	80	75,000	400
2010-02-09	80	81	79	80	81,000	400
2010-02-08	80	82	80	80	137,000	400
2010-02-05	81	81	78	78	102,000	390
2010-02-04	83	83	81	81	87,000	405
2010-02-03	82	84	82	83	118,000	415
2010-02-02	81	83	80	82	252,000	410
2010-02-01	88	88	83	83	1,986,000	415
2010-01-29	82	82	79	79	196,000	395
2010-01-28	76	82	76	82	313,000	410
2010-01-27	77	79	76	77	166,000	385
2010-01-26	81	82	78	78	165,000	390
2010-01-25	80	82	79	81	143,000	405
2010-01-22	80	81	80	81	105,000	405
2010-01-21	81	83	80	81	210,000	405
2010-01-20	84	84	81	82	149,000	410
2010-01-19	86	87	83	83	161,000	415
2010-01-18	87	87	85	85	115,000	425
2010-01-15	86	89	85	87	282,000	435
2010-01-14	85	90	84	86	666,000	430
2010-01-13	85	85	84	84	98,000	420
2010-01-12	83	85	81	85	354,000	425
2010-01-08	81	83	81	82	246,000	410
2010-01-07	81	81	80	80	148,000	400
2010-01-06	80	81	79	81	107,000	405
2010-01-05	83	83	80	81	85,000	405
2010-01-04	84	84	81	82	104,000	410

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05月
日	月	火	水	木	金	土
« 04月30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 [2010年度]

8029 (株)ルックホールディングスの時系列データ [2010年度]