1. HOME >
  2. 株価時系列 >
  3. 8029 >
  4. 2013年

8029 (株)ルックホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30278282276280307,0001,400
2013-12-27280280276277139,0001,385
2013-12-26272279272276298,0001,380
2013-12-25268271266267489,0001,335
2013-12-24276279271272351,0001,360
2013-12-20280281278278177,0001,390
2013-12-19284284280282170,0001,410
2013-12-18286289280282230,0001,410
2013-12-17281287281286240,0001,430
2013-12-16287287278278282,0001,390
2013-12-13278288275285768,0001,425
2013-12-12281282279281119,0001,405
2013-12-11288288281281331,0001,405
2013-12-10288290286287119,0001,435
2013-12-09290291287288162,0001,440
2013-12-06287289286287161,0001,435
2013-12-05290292287287108,0001,435
2013-12-04286294285292330,0001,460
2013-12-03290291285287203,0001,435
2013-12-0229029028828987,0001,445
2013-11-29291291286287131,0001,435
2013-11-28286290286288192,0001,440
2013-11-27294295286286380,0001,430
2013-11-26295296291293419,0001,465
2013-11-25291293290291210,0001,455
2013-11-22293299288291696,0001,455
2013-11-21295295291293339,0001,465
2013-11-20285296284296725,0001,480
2013-11-19281288281285252,0001,425
2013-11-18284284277281286,0001,405
2013-11-15280283280282196,0001,410
2013-11-14280283278281400,0001,405
2013-11-13281285278278842,0001,390
2013-11-12288298288297175,0001,485
2013-11-11296296289289110,0001,445
2013-11-08289295287294162,0001,470
2013-11-07298300291291185,0001,455
2013-11-0629529929529874,0001,490
2013-11-0529629829529775,0001,485
2013-11-01300300295296201,0001,480
2013-10-31302302297297143,0001,485
2013-10-30301303299302184,0001,510
2013-10-29300303300302109,0001,510
2013-10-28301302299302121,0001,510
2013-10-25302303300300107,0001,500
2013-10-24302305300304126,0001,520
2013-10-23306308303304177,0001,520
2013-10-22306312304306249,0001,530
2013-10-2130930930730989,0001,545
2013-10-18304311304307172,0001,535
2013-10-1730330630330458,0001,520
2013-10-16304306300302102,0001,510
2013-10-15312312306307150,0001,535
2013-10-11303315303312353,0001,560
2013-10-1030430430030271,0001,510
2013-10-09296306296304207,0001,520
2013-10-08290304288303319,0001,515
2013-10-07299299291294161,0001,470
2013-10-04300300296298195,0001,490
2013-10-03302306301302116,0001,510
2013-10-02312315302303272,0001,515
2013-10-01318321312312233,0001,560
2013-09-30320324315322215,0001,610
2013-09-27326327322322186,0001,610
2013-09-26320327320327519,0001,635
2013-09-25319326315319436,0001,595
2013-09-24313319313319198,0001,595
2013-09-20317317314317188,0001,585
2013-09-19313318309318565,0001,590
2013-09-18310315308311330,0001,555
2013-09-17312312307310163,0001,550
2013-09-13309312301309388,0001,545
2013-09-12303304300303114,0001,515
2013-09-11301306300304229,0001,520
2013-09-10307307300305234,0001,525
2013-09-09304307299307205,0001,535
2013-09-06303305300303169,0001,515
2013-09-05307310302307231,0001,535
2013-09-04293306293306207,0001,530
2013-09-03290296288296256,0001,480
2013-09-02290292286286292,0001,430
2013-08-30290291286286125,0001,430
2013-08-29291293288291178,0001,455
2013-08-28293295292293205,0001,465
2013-08-27305305301301114,0001,505
2013-08-26305307300307137,0001,535
2013-08-23299304298299153,0001,495
2013-08-22297301292296166,0001,480
2013-08-21308308297303355,0001,515
2013-08-20310313308308146,0001,540
2013-08-19308314308314120,0001,570
2013-08-16312313310311172,0001,555
2013-08-15317319315315173,0001,575
2013-08-14333333319320300,0001,600
2013-08-13314330312328904,0001,640
2013-08-12315325306314556,0001,570
2013-08-09323323311315612,0001,575
2013-08-08324329315320914,0001,600
2013-08-07326333318330617,0001,650
2013-08-06337338326329772,0001,645
2013-08-053503553323373,063,0001,685
2013-08-02318329316329337,0001,645
2013-08-01326327313317402,0001,585
2013-07-31315330315323382,0001,615
2013-07-30314320311320362,0001,600
2013-07-29330330312315598,0001,575
2013-07-26334338328330597,0001,650
2013-07-25328341325335780,0001,675
2013-07-24332332327330165,0001,650
2013-07-23324333324332373,0001,660
2013-07-22329330323327304,0001,635
2013-07-19333334324329564,0001,645
2013-07-18328333327333261,0001,665
2013-07-17333338326326404,0001,630
2013-07-16338342329334407,0001,670
2013-07-12349350334337725,0001,685
2013-07-113373473363461,037,0001,730
2013-07-103243433193361,199,0001,680
2013-07-09322326320326340,0001,630
2013-07-08331333317322877,0001,610
2013-07-05320326319321491,0001,605
2013-07-04326336321322711,0001,610
2013-07-03320332318328790,0001,640
2013-07-023203293123201,106,0001,600
2013-07-012943212913202,006,0001,600
2013-06-28293295288290498,0001,450
2013-06-27276293276290828,0001,450
2013-06-262752972722762,497,0001,380
2013-06-25280280271272466,0001,360
2013-06-24288290279282529,0001,410
2013-06-21285289282288219,0001,440
2013-06-20289294285292185,0001,460
2013-06-19290294287289275,0001,445
2013-06-18294296288291425,0001,455
2013-06-17280299280298540,0001,490
2013-06-14294294279282746,0001,410
2013-06-13293293287287694,0001,435
2013-06-12292304287303469,0001,515
2013-06-113033062952981,154,0001,490
2013-06-10301314300311654,0001,555
2013-06-073123122882951,097,0001,475
2013-06-063403473173191,106,0001,595
2013-06-053333623333391,306,0001,695
2013-06-04335339329336507,0001,680
2013-06-03332346326336508,0001,680
2013-05-31340342336337330,0001,685
2013-05-30345347335337558,0001,685
2013-05-29353356347350406,0001,750
2013-05-28346353341344382,0001,720
2013-05-27350353341349440,0001,745
2013-05-24363365341351877,0001,755
2013-05-233763773493501,216,0001,750
2013-05-22376379373375387,0001,875
2013-05-213723853723801,085,0001,900
2013-05-20369374369370537,0001,850
2013-05-17368380365372764,0001,860
2013-05-163703723533681,156,0001,840
2013-05-15388388371373992,0001,865
2013-05-14379386377381507,0001,905
2013-05-133763793663781,328,0001,890
2013-05-103993993783791,534,0001,895
2013-05-09399402390397542,0001,985
2013-05-08405409397403742,0002,015
2013-05-07408408399405902,0002,025
2013-05-02385395383395584,0001,975
2013-05-01374387367383802,0001,915
2013-04-30385389372373836,0001,865
2013-04-263963973323811,971,0001,905
2013-04-25405409396400765,0002,000
2013-04-24405412405405566,0002,025
2013-04-23411411398404666,0002,020
2013-04-22415418407408804,0002,040
2013-04-19400408400407994,0002,035
2013-04-18396408394400970,0002,000
2013-04-17389400389396599,0001,980
2013-04-16392396385388861,0001,940
2013-04-154054203953973,442,0001,985
2013-04-123894063763973,183,0001,985
2013-04-11398400387389821,0001,945
2013-04-10385396385393462,0001,965
2013-04-094024063873881,617,0001,940
2013-04-083723963703941,443,0001,970
2013-04-053893893683711,009,0001,855
2013-04-04363366356365356,0001,825
2013-04-03364367361365433,0001,825
2013-04-02350364343361651,0001,805
2013-04-013753753563571,008,0001,785
2013-03-29387387377379814,0001,895
2013-03-283944033833891,978,0001,945
2013-03-273743863633791,141,0001,895
2013-03-263913913703731,587,0001,865
2013-03-253974023743874,662,0001,935
2013-03-2238742738641314,731,0002,065
2013-03-213493853433816,216,0001,905
2013-03-19340346340345986,0001,725
2013-03-18333341332338794,0001,690
2013-03-15330335330335685,0001,675
2013-03-143283363273351,015,0001,675
2013-03-13327328325327397,0001,635
2013-03-12331331324324543,0001,620
2013-03-11329332325329761,0001,645
2013-03-083363393273291,019,0001,645
2013-03-073373463313321,949,0001,660
2013-03-063223393223391,674,0001,695
2013-03-053323323213221,155,0001,610
2013-03-043293423293321,254,0001,660
2013-03-013143413133362,723,0001,680
2013-02-283313323173201,695,0001,600
2013-02-273313343273271,136,0001,635
2013-02-263403463333351,643,0001,675
2013-02-253433483383461,346,0001,730
2013-02-223443493403441,005,0001,720
2013-02-21342350342344890,0001,720
2013-02-203463503403421,450,0001,710
2013-02-193453543443471,548,0001,735
2013-02-183493493353431,607,0001,715
2013-02-153543543233442,854,0001,720
2013-02-143623633433513,021,0001,755
2013-02-1337138135535612,379,0001,780
2013-02-124624654304355,855,0002,175
2013-02-0846349245346419,265,0002,320
2013-02-074254394144397,001,0002,195
2013-02-063984213974105,564,0002,050
2013-02-053864073853914,084,0001,955
2013-02-043833923833882,196,0001,940
2013-02-013753803703781,157,0001,890
2013-01-31370375364371723,0001,855
2013-01-30367371364368700,0001,840
2013-01-293803813673671,471,0001,835
2013-01-28372375368372780,0001,860
2013-01-25372372364368671,0001,840
2013-01-243623753623671,096,0001,835
2013-01-233713763623651,310,0001,825
2013-01-223823823703721,492,0001,860
2013-01-213773883773821,502,0001,910
2013-01-18378380374375650,0001,875
2013-01-173783803703761,037,0001,880
2013-01-163823913733781,739,0001,890
2013-01-153834043803843,708,0001,920
2013-01-113833863773781,182,0001,890
2013-01-103943943833841,260,0001,920
2013-01-09388396386392975,0001,960
2013-01-083994123863923,414,0001,960
2013-01-073874033833942,964,0001,970
2013-01-043663913633832,853,0001,915

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