1. HOME >
  2. 株価時系列 >
  3. 8029 >
  4. 2012年

8029 (株)ルックホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283733753623661,334,0001,830
2012-12-273883883753761,576,0001,880
2012-12-263813933813871,298,0001,935
2012-12-254004013803842,106,0001,920
2012-12-213964073873938,138,0001,965
2012-12-203994083633775,326,0001,885
2012-12-193573853453793,891,0001,895
2012-12-183763773593632,002,0001,815
2012-12-173843863763801,378,0001,900
2012-12-143913933893891,136,0001,945
2012-12-13396397393395682,0001,975
2012-12-123984033933971,168,0001,985
2012-12-113974013933971,089,0001,985
2012-12-103953993923931,113,0001,965
2012-12-074024043943981,917,0001,990
2012-12-064134144044051,018,0002,025
2012-12-054044174024083,234,0002,040
2012-12-044024083954022,224,0002,010
2012-12-034044103983991,546,0001,995
2012-11-304284284114121,539,0002,060
2012-11-294004364004293,470,0002,145
2012-11-28397400392397503,0001,985
2012-11-27407408400400519,0002,000
2012-11-26420420407409583,0002,045
2012-11-22424424414415795,0002,075
2012-11-21411415404411909,0002,055
2012-11-20409416403406677,0002,030
2012-11-19396411394405908,0002,025
2012-11-16389397389393779,0001,965
2012-11-153903993873911,253,0001,955
2012-11-143944023863881,589,0001,940
2012-11-134304303954001,875,0002,000
2012-11-12425434416432917,0002,160
2012-11-09420431411426728,0002,130
2012-11-084314454224251,634,0002,125
2012-11-074464474354351,119,0002,175
2012-11-064454504324382,359,0002,190
2012-11-054134434104413,526,0002,205
2012-11-02413413403409620,0002,045
2012-11-013994153944071,191,0002,035
2012-10-31395399390393890,0001,965
2012-10-30402406394399814,0001,995
2012-10-294084123963981,298,0001,990
2012-10-264384384114141,696,0002,070
2012-10-254424464314392,726,0002,195
2012-10-244244464114423,827,0002,210
2012-10-233904263904265,025,0002,130
2012-10-223964083923961,335,0001,980
2012-10-194144263994041,390,0002,020
2012-10-184474544124174,207,0002,085
2012-10-173764073764034,457,0002,015
2012-10-163873903763784,680,0001,890
2012-10-153893983853892,861,0001,945
2012-10-124104103803843,451,0001,920
2012-10-114284324024062,874,0002,030
2012-10-104184314184261,913,0002,130
2012-10-094114384104254,359,0002,125
2012-10-054124214044118,706,0002,055
2012-10-044394484164362,966,0002,180
2012-10-034364544314433,364,0002,215
2012-10-024824894354355,186,0002,175
2012-10-015065094824832,861,0002,415
2012-09-285125195055151,672,0002,575
2012-09-275065234975092,382,0002,545
2012-09-265055165015131,525,0002,565
2012-09-255325345105142,047,0002,570
2012-09-245385415205262,751,0002,630
2012-09-215215485095236,188,0002,615
2012-09-205055234935123,343,0002,560
2012-09-194955334775156,422,0002,575
2012-09-185295335025033,461,0002,515
2012-09-145455675325393,082,0002,695
2012-09-135385485275362,720,0002,680
2012-09-125395595075487,799,0002,740
2012-09-1160660952653712,482,0002,685
2012-09-106216356136231,467,0003,115
2012-09-076526606206282,743,0003,140
2012-09-066156525986425,301,0003,210
2012-09-056406496106123,475,0003,060
2012-09-046726736366394,289,0003,195
2012-09-036977076746792,881,0003,395
2012-08-317047146866973,298,0003,485
2012-08-307357557057166,043,0003,580
2012-08-2967774967773410,545,0003,670
2012-08-286816986706804,756,0003,400
2012-08-276806996646715,303,0003,355
2012-08-247117176726794,449,0003,395
2012-08-237187337067133,233,0003,565
2012-08-227297607117196,025,0003,595
2012-08-217497827327336,561,0003,665
2012-08-207597777507585,322,0003,790
2012-08-177808197627807,414,0003,900
2012-08-1670881370678511,724,0003,925
2012-08-157497546967044,811,0003,520
2012-08-147487647237305,683,0003,650
2012-08-137177586947546,740,0003,770
2012-08-106717146657119,757,0003,555
2012-08-096396646356544,960,0003,270
2012-08-0860566658364210,340,0003,210
2012-08-076116205745918,324,0002,955
2012-08-0653560552660512,178,0003,025
2012-08-035315334945052,965,0002,525
2012-08-025405475295311,704,0002,655
2012-08-015385455285382,401,0002,690
2012-07-315205365135342,196,0002,670
2012-07-305305475125163,923,0002,580
2012-07-275245285045212,732,0002,605
2012-07-265055154945143,811,0002,570
2012-07-254815184764976,481,0002,485
2012-07-244734934634794,547,0002,395
2012-07-234905124654714,201,0002,355
2012-07-205125294844927,865,0002,460
2012-07-1947453846651911,730,0002,595
2012-07-185075174624645,597,0002,320
2012-07-175275375005025,219,0002,510
2012-07-135315485105465,475,0002,730
2012-07-125495645315324,653,0002,660
2012-07-115645725345427,385,0002,710
2012-07-105676035555876,444,0002,935
2012-07-095865995595664,288,0002,830
2012-07-066306435845984,613,0002,990
2012-07-056206476056236,699,0003,115
2012-07-045706235706107,264,0003,050
2012-07-0363164656657916,343,0002,895
2012-07-026316786226668,333,0003,330
2012-06-296416546196407,135,0003,200
2012-06-2865469262565118,870,0003,255
2012-06-276546546546545,148,0003,270
2012-06-264855544815545,755,0002,770
2012-06-254764824614747,680,0002,370
2012-06-224374634304619,217,0002,305
2012-06-2142244341943811,035,0002,190
2012-06-204144284044159,144,0002,075
2012-06-1938643038041715,083,0002,085
2012-06-183663813603783,946,0001,890
2012-06-153733783573594,675,0001,795
2012-06-143913943723784,599,0001,890
2012-06-134064113803848,289,0001,920
2012-06-124114243954147,384,0002,070
2012-06-114244323904048,484,0002,020
2012-06-0841744739941713,031,0002,085
2012-06-0742643440641912,339,0002,095
2012-06-0636643336342413,925,0002,120
2012-06-053463663433625,900,0001,810
2012-06-043553673513515,452,0001,755
2012-06-0139339835536312,504,0001,815
2012-05-313743913713898,006,0001,945
2012-05-3038739036939016,681,0001,950
2012-05-2934038933838519,356,0001,925
2012-05-283503553363404,554,0001,700
2012-05-253373463313466,096,0001,730
2012-05-2433634832734010,634,0001,700
2012-05-2336036332533117,118,0001,655
2012-05-2233236032835918,525,0001,795
2012-05-2131633431333211,236,0001,660
2012-05-183003122953058,798,0001,525
2012-05-172883062833054,897,0001,525
2012-05-162963012842904,062,0001,450
2012-05-152782962712935,175,0001,465
2012-05-142893012782815,468,0001,405
2012-05-112953102822908,813,0001,450
2012-05-1028230127529610,777,0001,480
2012-05-092602802572776,681,0001,385
2012-05-082632682562643,330,0001,320
2012-05-072542692532626,111,0001,310
2012-05-022442572432512,420,0001,255
2012-05-012392512362463,275,0001,230
2012-04-27235235232233338,0001,165
2012-04-26238238233233294,0001,165
2012-04-25236240234235532,0001,175
2012-04-24235235232234296,0001,170
2012-04-23235241233235553,0001,175
2012-04-20236238235235292,0001,175
2012-04-19236242235236415,0001,180
2012-04-18240240236236456,0001,180
2012-04-17231242231240793,0001,200
2012-04-16235236232232214,0001,160
2012-04-13236238233234372,0001,170
2012-04-12235236232234375,0001,170
2012-04-11232235231234293,0001,170
2012-04-10233240231232531,0001,160
2012-04-09237237233233448,0001,165
2012-04-06239242238238582,0001,190
2012-04-052462462372421,325,0001,210
2012-04-042592602472501,398,0001,250
2012-04-032572702572625,131,0001,310
2012-04-022522592522561,117,0001,280
2012-03-30250255248253616,0001,265
2012-03-29250252248249303,0001,245
2012-03-28247253246252637,0001,260
2012-03-27246251245245815,0001,225
2012-03-26250250245246539,0001,230
2012-03-23252252248248464,0001,240
2012-03-22255256250251658,0001,255
2012-03-212642652532542,769,0001,270
2012-03-192662772622673,356,0001,335
2012-03-162642712632661,966,0001,330
2012-03-152682742612632,913,0001,315
2012-03-142702742642685,150,0001,340
2012-03-1324927224827210,117,0001,360
2012-03-122442542402503,263,0001,250
2012-03-092462462382411,445,0001,205
2012-03-082392452382441,649,0001,220
2012-03-072302422302392,020,0001,195
2012-03-06232235230233815,0001,165
2012-03-05234235231232490,0001,160
2012-03-022302362282351,128,0001,175
2012-03-01230233228230902,0001,150
2012-02-292372372312311,095,0001,155
2012-02-282362422352382,048,0001,190
2012-02-27239240236236739,0001,180
2012-02-24237238235238779,0001,190
2012-02-232412442362372,167,0001,185
2012-02-222352412342411,372,0001,205
2012-02-212352432352371,988,0001,185
2012-02-20237240230233981,0001,165
2012-02-172432442362372,256,0001,185
2012-02-162332442322444,147,0001,220
2012-02-152302312262311,123,0001,155
2012-02-142292332242291,668,0001,145
2012-02-132422472322322,947,0001,160
2012-02-102382432312376,690,0001,185
2012-02-0924126823924143,848,0001,205
2012-02-08207212207212573,0001,060
2012-02-07209211207207240,0001,035
2012-02-06206208205208351,0001,040
2012-02-03209209205205374,0001,025
2012-02-02210213208210567,0001,050
2012-02-012132152092111,151,0001,055
2012-01-312052152042122,540,0001,060
2012-01-301962111952084,499,0001,040
2012-01-27198198194195633,000975
2012-01-26201204198199711,000995
2012-01-252002051972011,486,0001,005
2012-01-24205206198200904,0001,000
2012-01-231942041922031,843,0001,015
2012-01-20197198192193644,000965
2012-01-191981981911941,083,000970
2012-01-181881971881971,294,000985
2012-01-17190191188189820,000945
2012-01-161971971881911,060,000955
2012-01-131972011951971,010,000985
2012-01-122042051971981,001,000990
2012-01-112082112022031,438,0001,015
2012-01-102032082022061,098,0001,030
2012-01-06208208202202829,0001,010
2012-01-052102122072101,048,0001,050
2012-01-042122172092111,877,0001,055

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