8029 (株)ルックホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	203	209	201	206	1,674,000	1,030
2011-12-29	201	204	197	198	1,704,000	990
2011-12-28	199	206	196	203	1,941,000	1,015
2011-12-27	201	206	199	200	1,161,000	1,000
2011-12-26	209	210	202	202	1,131,000	1,010
2011-12-22	209	211	205	208	2,471,000	1,040
2011-12-21	224	229	212	212	16,233,000	1,060
2011-12-20	193	205	192	204	4,051,000	1,020
2011-12-19	195	196	187	189	1,108,000	945
2011-12-16	198	206	195	197	1,469,000	985
2011-12-15	208	209	199	199	1,874,000	995
2011-12-14	220	221	208	210	1,758,000	1,050
2011-12-13	226	227	222	222	940,000	1,110
2011-12-12	227	232	226	227	1,479,000	1,135
2011-12-09	224	225	218	223	1,070,000	1,115
2011-12-08	227	230	223	223	1,010,000	1,115
2011-12-07	226	232	225	226	1,431,000	1,130
2011-12-06	233	234	224	224	1,985,000	1,120
2011-12-05	238	241	233	235	2,038,000	1,175
2011-12-02	234	242	230	237	5,094,000	1,185
2011-12-01	220	239	219	234	10,464,000	1,170
2011-11-30	223	223	214	217	1,361,000	1,085
2011-11-29	220	226	217	222	2,808,000	1,110
2011-11-28	213	223	212	222	2,881,000	1,110
2011-11-25	224	226	210	210	3,277,000	1,050
2011-11-24	218	228	217	223	5,664,000	1,115
2011-11-22	208	233	208	223	14,167,000	1,115
2011-11-21	221	222	210	212	3,771,000	1,060
2011-11-18	226	227	216	221	7,535,000	1,105
2011-11-17	219	224	213	224	11,810,000	1,120
2011-11-16	211	214	206	211	5,028,000	1,055
2011-11-15	208	217	205	214	12,862,000	1,070
2011-11-14	195	211	191	206	12,999,000	1,030
2011-11-11	191	194	184	192	6,610,000	960
2011-11-10	177	195	173	193	13,767,000	965
2011-11-09	171	173	168	170	417,000	850
2011-11-08	180	181	165	168	1,207,000	840
2011-11-07	184	187	179	179	2,033,000	895
2011-11-04	172	180	171	179	1,241,000	895
2011-11-02	175	175	171	172	1,053,000	860
2011-11-01	176	187	174	177	2,720,000	885
2011-10-31	174	181	173	174	914,000	870
2011-10-28	179	180	174	174	543,000	870
2011-10-27	174	182	174	177	1,107,000	885
2011-10-26	173	175	170	173	449,000	865
2011-10-25	179	181	175	176	556,000	880
2011-10-24	176	182	172	179	1,595,000	895
2011-10-21	184	185	170	173	3,011,000	865
2011-10-20	159	179	159	175	4,495,000	875
2011-10-19	161	162	157	158	458,000	790
2011-10-18	160	163	157	161	334,000	805
2011-10-17	164	166	161	162	466,000	810
2011-10-14	172	173	161	161	1,609,000	805
2011-10-13	169	175	169	172	2,005,000	860
2011-10-12	164	168	161	167	743,000	835
2011-10-11	165	169	164	165	850,000	825
2011-10-07	165	167	162	163	986,000	815
2011-10-06	162	163	154	160	1,190,000	800
2011-10-05	160	167	156	157	1,270,000	785
2011-10-04	154	159	153	157	895,000	785
2011-10-03	164	166	156	160	1,242,000	800
2011-09-30	168	176	166	168	1,597,000	840
2011-09-29	163	170	160	168	943,000	840
2011-09-28	166	171	166	169	1,038,000	845
2011-09-27	166	175	162	162	1,768,000	810
2011-09-26	169	169	157	157	1,168,000	785
2011-09-22	171	172	164	164	1,145,000	820
2011-09-21	182	182	174	175	836,000	875
2011-09-20	185	188	180	180	1,170,000	900
2011-09-16	188	194	186	190	2,994,000	950
2011-09-15	187	188	180	181	1,072,000	905
2011-09-14	190	196	181	181	1,579,000	905
2011-09-13	186	201	186	191	2,294,000	955
2011-09-12	193	194	186	186	1,306,000	930
2011-09-09	204	204	198	200	640,000	1,000
2011-09-08	212	214	199	204	1,441,000	1,020
2011-09-07	209	215	204	207	2,460,000	1,035
2011-09-06	215	215	197	197	2,409,000	985
2011-09-05	226	227	215	215	2,206,000	1,075
2011-09-02	232	232	221	230	2,139,000	1,150
2011-09-01	238	242	224	229	2,952,000	1,145
2011-08-31	247	251	233	238	7,524,000	1,190
2011-08-30	223	248	222	248	6,734,000	1,240
2011-08-29	225	228	212	218	2,890,000	1,090
2011-08-26	233	233	217	217	4,412,000	1,085
2011-08-25	235	240	227	233	3,878,000	1,165
2011-08-24	236	243	227	234	3,318,000	1,170
2011-08-23	241	245	226	230	4,880,000	1,150
2011-08-22	261	263	231	238	8,911,000	1,190
2011-08-19	255	267	235	250	9,726,000	1,250
2011-08-18	273	278	249	250	14,831,000	1,250
2011-08-17	237	266	237	266	26,363,000	1,330
2011-08-16	227	253	220	234	19,825,000	1,170
2011-08-15	207	226	204	219	7,895,000	1,095
2011-08-12	217	221	201	202	3,043,000	1,010
2011-08-11	206	217	205	213	3,751,000	1,065
2011-08-10	213	221	210	211	8,742,000	1,055
2011-08-09	190	205	182	200	9,644,000	1,000
2011-08-08	218	238	186	190	19,740,000	950
2011-08-05	205	216	199	216	8,544,000	1,080
2011-08-04	215	217	204	205	3,333,000	1,025
2011-08-03	226	228	206	210	10,500,000	1,050
2011-08-02	199	229	199	218	15,595,000	1,090
2011-08-01	201	209	197	199	4,991,000	995
2011-07-29	210	215	190	192	8,774,000	960
2011-07-28	232	237	211	212	10,156,000	1,060
2011-07-27	212	237	212	225	20,629,000	1,125
2011-07-26	208	235	207	214	22,704,000	1,070
2011-07-25	178	220	176	216	29,098,000	1,080
2011-07-22	181	190	167	174	10,523,000	870
2011-07-21	200	204	171	177	20,899,000	885
2011-07-20	151	194	150	185	39,072,000	925
2011-07-19	145	148	144	144	1,217,000	720
2011-07-15	148	151	143	144	2,126,000	720
2011-07-14	155	156	147	147	3,033,000	735
2011-07-13	156	159	152	157	7,169,000	785
2011-07-12	145	153	144	153	5,118,000	765
2011-07-11	133	148	133	148	1,676,000	740
2011-07-08	136	136	133	135	623,000	675
2011-07-07	130	135	129	135	1,899,000	675
2011-07-06	128	129	127	129	243,000	645
2011-07-05	126	128	125	126	197,000	630
2011-07-04	125	126	124	125	138,000	625
2011-07-01	127	127	124	125	126,000	625
2011-06-30	128	128	125	125	179,000	625
2011-06-29	126	129	124	128	307,000	640
2011-06-28	128	130	126	126	339,000	630
2011-06-27	125	128	125	127	740,000	635
2011-06-24	122	124	122	124	108,000	620
2011-06-23	123	123	121	122	58,000	610
2011-06-22	124	124	122	123	123,000	615
2011-06-21	125	126	122	123	282,000	615
2011-06-20	121	126	121	125	602,000	625
2011-06-17	119	124	118	120	528,000	600
2011-06-16	118	121	117	118	318,000	590
2011-06-15	118	118	117	118	58,000	590
2011-06-14	117	118	116	118	98,000	590
2011-06-13	118	118	116	116	136,000	580
2011-06-10	119	119	116	118	107,000	590
2011-06-09	116	119	116	117	132,000	585
2011-06-08	118	118	115	117	55,000	585
2011-06-07	115	117	115	117	114,000	585
2011-06-06	117	118	115	115	288,000	575
2011-06-03	120	121	117	119	175,000	595
2011-06-02	120	122	120	120	333,000	600
2011-06-01	120	124	118	123	704,000	615
2011-05-31	116	118	115	118	65,000	590
2011-05-30	116	117	115	117	98,000	585
2011-05-27	117	118	116	116	56,000	580
2011-05-26	120	120	117	118	93,000	590
2011-05-25	118	118	116	118	43,000	590
2011-05-24	115	119	115	117	146,000	585
2011-05-23	121	121	117	118	220,000	590
2011-05-20	122	123	121	121	197,000	605
2011-05-19	124	124	120	120	139,000	600
2011-05-18	118	124	118	122	611,000	610
2011-05-17	120	121	117	118	218,000	590
2011-05-16	121	122	120	121	157,000	605
2011-05-13	126	127	122	122	418,000	610
2011-05-12	129	129	125	125	459,000	625
2011-05-11	124	129	123	129	1,026,000	645
2011-05-10	122	124	121	123	156,000	615
2011-05-09	123	123	122	122	169,000	610
2011-05-06	122	124	121	122	259,000	610
2011-05-02	123	125	122	123	433,000	615
2011-04-28	122	122	121	122	184,000	610
2011-04-27	123	124	121	122	173,000	610
2011-04-26	123	124	121	123	149,000	615
2011-04-25	123	124	122	122	102,000	610
2011-04-22	121	123	121	123	113,000	615
2011-04-21	125	125	121	121	184,000	605
2011-04-20	122	124	122	123	145,000	615
2011-04-19	122	127	121	122	504,000	610
2011-04-18	122	123	121	122	263,000	610
2011-04-15	124	124	120	120	233,000	600
2011-04-14	123	123	120	123	252,000	615
2011-04-13	118	123	118	123	487,000	615
2011-04-12	123	123	118	119	498,000	595
2011-04-11	124	126	122	124	275,000	620
2011-04-08	124	125	120	125	1,068,000	625
2011-04-07	130	132	123	124	5,212,000	620
2011-04-06	118	119	115	118	285,000	590
2011-04-05	121	122	118	118	325,000	590
2011-04-04	126	127	121	121	381,000	605
2011-04-01	128	131	126	127	421,000	635
2011-03-31	122	131	121	129	1,279,000	645
2011-03-30	122	124	120	124	344,000	620
2011-03-29	121	123	117	120	434,000	600
2011-03-28	120	123	119	121	238,000	605
2011-03-25	134	139	119	121	1,564,000	605
2011-03-24	115	135	112	134	2,381,000	670
2011-03-23	118	119	114	115	640,000	575
2011-03-22	124	124	118	118	826,000	590
2011-03-18	109	116	109	114	787,000	570
2011-03-17	91	115	91	107	1,535,000	535
2011-03-16	87	108	85	104	2,182,000	520
2011-03-15	103	103	60	82	3,090,000	410
2011-03-14	107	118	95	106	2,760,000	530
2011-03-11	145	145	142	142	495,000	710
2011-03-10	147	148	145	146	368,000	730
2011-03-09	150	150	145	145	433,000	725
2011-03-08	146	150	146	148	465,000	740
2011-03-07	148	148	145	146	607,000	730
2011-03-04	153	153	148	148	511,000	740
2011-03-03	148	151	147	151	494,000	755
2011-03-02	150	150	146	146	616,000	730
2011-03-01	150	153	149	152	449,000	760
2011-02-28	147	150	145	149	534,000	745
2011-02-25	143	146	140	144	415,000	720
2011-02-24	144	146	142	143	455,000	715
2011-02-23	143	148	143	144	763,000	720
2011-02-22	152	152	146	146	755,000	730
2011-02-21	148	153	145	153	1,175,000	765
2011-02-18	149	150	146	148	731,000	740
2011-02-17	155	156	149	150	1,302,000	750
2011-02-16	154	159	151	153	2,726,000	765
2011-02-15	149	155	149	153	2,933,000	765
2011-02-14	151	154	145	147	2,434,000	735
2011-02-10	140	144	139	144	577,000	720
2011-02-09	144	145	140	140	360,000	700
2011-02-08	143	147	142	143	900,000	715
2011-02-07	144	144	141	143	246,000	715
2011-02-04	145	146	141	143	492,000	715
2011-02-03	138	145	138	142	1,367,000	710
2011-02-02	137	139	137	138	338,000	690
2011-02-01	137	138	135	135	285,000	675
2011-01-31	134	136	133	135	286,000	675
2011-01-28	138	138	136	137	374,000	685
2011-01-27	140	140	137	139	410,000	695
2011-01-26	141	141	139	140	268,000	700
2011-01-25	139	142	139	141	371,000	705
2011-01-24	136	140	136	139	734,000	695
2011-01-21	149	149	140	140	2,641,000	700
2011-01-20	151	163	150	152	6,783,000	760
2011-01-19	151	151	148	150	585,000	750
2011-01-18	149	152	148	149	1,241,000	745
2011-01-17	154	155	148	149	6,679,000	745
2011-01-14	138	147	138	147	5,350,000	735
2011-01-13	139	139	136	137	831,000	685
2011-01-12	145	146	139	140	1,107,000	700
2011-01-11	141	145	141	143	957,000	715
2011-01-07	139	144	138	140	1,394,000	700
2011-01-06	138	140	135	139	1,045,000	695
2011-01-05	138	138	135	137	435,000	685
2011-01-04	134	138	134	136	609,000	680

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 [2011年度]

8029 (株)ルックホールディングスの時系列データ [2011年度]