1. HOME >
  2. 株価時系列 >
  3. 8029 >
  4. 2014年

8029 (株)ルックホールディングス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3023323323023177,0001,155
2014-12-29234234231232105,0001,160
2014-12-26232233231231167,0001,155
2014-12-25234234230231294,0001,155
2014-12-24232234230232286,0001,160
2014-12-22230232230232359,0001,160
2014-12-19231232229230237,0001,150
2014-12-18233237230230193,0001,150
2014-12-17230231228230272,0001,150
2014-12-16231232230230141,0001,150
2014-12-15234234232232116,0001,160
2014-12-12235236234234159,0001,170
2014-12-11236236233235189,0001,175
2014-12-10239240236236217,0001,180
2014-12-09241242240240237,0001,200
2014-12-08247247240243228,0001,215
2014-12-05243247239244165,0001,220
2014-12-04246255243246693,0001,230
2014-12-03234245234245815,0001,225
2014-12-02232233230233152,0001,165
2014-12-01232232230232233,0001,160
2014-11-28233236230232273,0001,160
2014-11-27237238233233180,0001,165
2014-11-26239239236237121,0001,185
2014-11-25244244238239198,0001,195
2014-11-21241245238243113,0001,215
2014-11-20247247241241162,0001,205
2014-11-1924924924524595,0001,225
2014-11-1824624824524886,0001,240
2014-11-17246247244245127,0001,225
2014-11-14247247243244112,0001,220
2014-11-13243247242245160,0001,225
2014-11-12252252245245186,0001,225
2014-11-11250251247250187,0001,250
2014-11-10239252238251500,0001,255
2014-11-07237241237238117,0001,190
2014-11-0623923923523591,0001,175
2014-11-0523823823523880,0001,190
2014-11-04240241233237153,0001,185
2014-10-31233237232236163,0001,180
2014-10-3023023222923273,0001,160
2014-10-29227231227230104,0001,150
2014-10-2822822922622776,0001,135
2014-10-2723023022822969,0001,145
2014-10-24226231226229121,0001,145
2014-10-2322622922622654,0001,130
2014-10-22225229225229123,0001,145
2014-10-21223227223225149,0001,125
2014-10-20219221216221146,0001,105
2014-10-17218220214214179,0001,070
2014-10-16220220216217254,0001,085
2014-10-15220225220224149,0001,120
2014-10-14223224219222198,0001,110
2014-10-10228228224227306,0001,135
2014-10-09235235231232136,0001,160
2014-10-08241241234234272,0001,170
2014-10-0724424524224285,0001,210
2014-10-06243246243243119,0001,215
2014-10-03242245242243115,0001,215
2014-10-02246246243243120,0001,215
2014-10-01252252247248150,0001,240
2014-09-30250253246252176,0001,260
2014-09-29246252245250159,0001,250
2014-09-26248249246247162,0001,235
2014-09-25246249244249283,0001,245
2014-09-24245247243246172,0001,230
2014-09-22250250246248165,0001,240
2014-09-19247250247250206,0001,250
2014-09-18248249247247150,0001,235
2014-09-1725125124824894,0001,240
2014-09-16248252248251155,0001,255
2014-09-12250251249249135,0001,245
2014-09-11251251249249102,0001,245
2014-09-10251251249251140,0001,255
2014-09-09253253249251218,0001,255
2014-09-08251253250252147,0001,260
2014-09-05252252249250192,0001,250
2014-09-04252252250252177,0001,260
2014-09-03252253250252145,0001,260
2014-09-02253253251252206,0001,260
2014-09-01256256253253240,0001,265
2014-08-29253256250254623,0001,270
2014-08-28251254249252280,0001,260
2014-08-27253253248251373,0001,255
2014-08-26255258250252597,0001,260
2014-08-25246255245254738,0001,270
2014-08-22249251244247744,0001,235
2014-08-21244246242246472,0001,230
2014-08-20241243239243332,0001,215
2014-08-19243243240241217,0001,205
2014-08-18244244239241280,0001,205
2014-08-15237243236242935,0001,210
2014-08-14234236232235601,0001,175
2014-08-13230233229232370,0001,160
2014-08-12233234230230384,0001,150
2014-08-11235236229232347,0001,160
2014-08-08235238226233821,0001,165
2014-08-072412422332351,388,0001,175
2014-08-06250254247249503,0001,245
2014-08-05258258251251630,0001,255
2014-08-04257260255256517,0001,280
2014-08-01258260256257659,0001,285
2014-07-312622752612651,455,0001,325
2014-07-30261263260262227,0001,310
2014-07-29263265260263208,0001,315
2014-07-28260263258262296,0001,310
2014-07-25257260257258289,0001,290
2014-07-24262263257259447,0001,295
2014-07-23262264259262375,0001,310
2014-07-22264266263265212,0001,325
2014-07-18262266258264325,0001,320
2014-07-17273276270270277,0001,350
2014-07-16278278273274319,0001,370
2014-07-15279281276279208,0001,395
2014-07-14272285271280399,0001,400
2014-07-1127327527227495,0001,370
2014-07-10276279275276135,0001,380
2014-07-09279280277278131,0001,390
2014-07-08281284278280187,0001,400
2014-07-07284286279279200,0001,395
2014-07-04280285280284160,0001,420
2014-07-03281282279280144,0001,400
2014-07-02285287282283135,0001,415
2014-07-01287287283284124,0001,420
2014-06-3028128428128470,0001,420
2014-06-27281285278282182,0001,410
2014-06-26292292280283265,0001,415
2014-06-25292292289290184,0001,450
2014-06-24285292284292160,0001,460
2014-06-23284290280287263,0001,435
2014-06-20287290279281502,0001,405
2014-06-19289292286287487,0001,435
2014-06-18278298278290800,0001,450
2014-06-17276279274278170,0001,390
2014-06-16278278273276277,0001,380
2014-06-13271276271274157,0001,370
2014-06-12267274266272125,0001,360
2014-06-11270276268272279,0001,360
2014-06-10275284272275636,0001,375
2014-06-09280280274276166,0001,380
2014-06-06276278275277129,0001,385
2014-06-05282282275278450,0001,390
2014-06-04265278262278315,0001,390
2014-06-0326326626326499,0001,320
2014-06-02266266261263142,0001,315
2014-05-30250266250259392,0001,295
2014-05-2925225224924986,0001,245
2014-05-28253255250251122,0001,255
2014-05-2725225625225349,0001,265
2014-05-2625325425025368,0001,265
2014-05-23245250245249112,0001,245
2014-05-22243249243246116,0001,230
2014-05-21251255238243340,0001,215
2014-05-20256260255256126,0001,280
2014-05-19265266255260209,0001,300
2014-05-16264268262266101,0001,330
2014-05-1526226626226442,0001,320
2014-05-1426226526126466,0001,320
2014-05-1326326626226377,0001,315
2014-05-1226526826526586,0001,325
2014-05-09268271267268113,0001,340
2014-05-0826827026626881,0001,340
2014-05-0727227326726791,0001,335
2014-05-0227027226927278,0001,360
2014-05-01263270263270158,0001,350
2014-04-30272272261265213,0001,325
2014-04-2827127126827171,0001,355
2014-04-25270272269271120,0001,355
2014-04-2427027126927060,0001,350
2014-04-2327027226727056,0001,350
2014-04-22270273270270114,0001,350
2014-04-2127127327027024,0001,350
2014-04-1827127327027199,0001,355
2014-04-17275275270272114,0001,360
2014-04-16266272266272103,0001,360
2014-04-1526826926626797,0001,335
2014-04-14265272265266155,0001,330
2014-04-11272272263268306,0001,340
2014-04-1028028427827998,0001,395
2014-04-09283285277278188,0001,390
2014-04-08282293282283437,0001,415
2014-04-07285286281282179,0001,410
2014-04-04278290278286402,0001,430
2014-04-03284284276277227,0001,385
2014-04-02285286282284212,0001,420
2014-04-01274288272287405,0001,435
2014-03-3127227327027390,0001,365
2014-03-28265272265272157,0001,360
2014-03-2726926926426898,0001,340
2014-03-26264269262269154,0001,345
2014-03-25269269264266100,0001,330
2014-03-24262269261268127,0001,340
2014-03-20267268263264178,0001,320
2014-03-19269271266268129,0001,340
2014-03-18267273266270191,0001,350
2014-03-17267270266268162,0001,340
2014-03-14270270266267198,0001,335
2014-03-1327327427127278,0001,360
2014-03-12272274271272118,0001,360
2014-03-11273279270274212,0001,370
2014-03-10276276271274104,0001,370
2014-03-07269274269274189,0001,370
2014-03-06268272266270252,0001,350
2014-03-05263267263265164,0001,325
2014-03-04260263260263115,0001,315
2014-03-03263264258260222,0001,300
2014-02-28268270263268171,0001,340
2014-02-27270270265268296,0001,340
2014-02-26267273267271156,0001,355
2014-02-25271274269271261,0001,355
2014-02-24267268263267171,0001,335
2014-02-21263265260264230,0001,320
2014-02-20264265258260217,0001,300
2014-02-19264267262264254,0001,320
2014-02-18259264258262376,0001,310
2014-02-17266268256259649,0001,295
2014-02-14275276265270455,0001,350
2014-02-13274275270273335,0001,365
2014-02-12274277273275227,0001,375
2014-02-10271274269272237,0001,360
2014-02-07268272266268425,0001,340
2014-02-06257267256264311,0001,320
2014-02-05261262250255617,0001,275
2014-02-04266266252253942,0001,265
2014-02-03288289277279545,0001,395
2014-01-31300301284289532,0001,445
2014-01-30307313294295840,0001,475
2014-01-29306315306312763,0001,560
2014-01-283213263053061,674,0001,530
2014-01-273083423083199,507,0001,595
2014-01-242903192863113,529,0001,555
2014-01-23304304292292480,0001,460
2014-01-22299307299303555,0001,515
2014-01-21298299297298263,0001,490
2014-01-20292296292294238,0001,470
2014-01-17292295289291327,0001,455
2014-01-16290297288290557,0001,450
2014-01-15289291288290185,0001,450
2014-01-14286290286287197,0001,435
2014-01-10288291288290197,0001,450
2014-01-09293293288291164,0001,455
2014-01-08283293281293323,0001,465
2014-01-07285285282283160,0001,415
2014-01-06281284281282250,0001,410

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