8029 (株)ルックホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29392397388388687,0001,940
2017-12-283964033893901,479,0001,950
2017-12-273823963793951,307,0001,975
2017-12-263813883813831,066,0001,915
2017-12-25383384378380701,0001,900
2017-12-22387390383385636,0001,925
2017-12-21390390387387814,0001,935
2017-12-20390393385390656,0001,950
2017-12-19384392384388937,0001,940
2017-12-183863893823841,024,0001,920
2017-12-153873883793831,065,0001,915
2017-12-14382390381388804,0001,940
2017-12-133963963803821,291,0001,910
2017-12-123984023903931,087,0001,965
2017-12-113844003833962,749,0001,980
2017-12-083863883803841,064,0001,920
2017-12-073793863753861,191,0001,930
2017-12-063703793693751,404,0001,875
2017-12-053843853683702,238,0001,850
2017-12-04384390380387660,0001,935
2017-12-01384387378384983,0001,920
2017-11-303843843733801,417,0001,900
2017-11-29379386376384881,0001,920
2017-11-283823873753791,136,0001,895
2017-11-273953963793851,561,0001,925
2017-11-24392393387391881,0001,955
2017-11-223913973863931,761,0001,965
2017-11-213803903803901,921,0001,950
2017-11-203663793663761,819,0001,880
2017-11-173633733583702,686,0001,850
2017-11-163643683523583,290,0001,790
2017-11-153653733613681,805,0001,840
2017-11-133673783673732,059,0001,865
2017-11-103823823633683,806,0001,840
2017-11-094304393753829,421,0001,910
2017-11-084214244174191,418,0002,095
2017-11-074234244144212,225,0002,105
2017-11-064214294194231,973,0002,115
2017-11-024314324194192,215,0002,095
2017-11-014294344254262,398,0002,130
2017-10-314154324144294,304,0002,145
2017-10-304254254084134,584,0002,065
2017-10-274264384174225,334,0002,110
2017-10-264214444204228,146,0002,110
2017-10-254254284164203,732,0002,100
2017-10-244114304094244,473,0002,120
2017-10-234054204044132,723,0002,065
2017-10-204004073924042,602,0002,020
2017-10-194114113994002,126,0002,000
2017-10-184084174044132,243,0002,065
2017-10-174064093984032,119,0002,015
2017-10-164194214064062,930,0002,030
2017-10-134124304114174,805,0002,085
2017-10-124154224074123,579,0002,060
2017-10-114444464104119,242,0002,055
2017-10-1042244742244610,832,0002,230
2017-10-0639843339641712,259,0002,085
2017-10-054154173984027,767,0002,010
2017-10-043934063834034,475,0002,015
2017-10-033883923853891,958,0001,945
2017-10-023963973823843,405,0001,920
2017-09-294124133933945,677,0001,970
2017-09-283904133904128,337,0002,060
2017-09-273953973843914,319,0001,955
2017-09-263763983723897,699,0001,945
2017-09-253663803653753,070,0001,875
2017-09-223803823623663,527,0001,830
2017-09-213583823553774,455,0001,885
2017-09-203613673563561,370,0001,780
2017-09-193693703603621,566,0001,810
2017-09-153553673533622,218,0001,810
2017-09-143703763533572,378,0001,785
2017-09-133623743563692,762,0001,845
2017-09-123573643533552,445,0001,775
2017-09-113473553443532,090,0001,765
2017-09-083433523373412,782,0001,705
2017-09-073533603393474,127,0001,735
2017-09-063373593373525,208,0001,760
2017-09-053663703393497,688,0001,745
2017-09-043803853653657,571,0001,825
2017-09-0139941237838524,704,0001,925
2017-08-3137040836740019,272,0002,000
2017-08-303653723553705,465,0001,850
2017-08-293743893623629,120,0001,810
2017-08-2839539837638014,278,0001,900
2017-08-2537639936139920,748,0001,995
2017-08-243493733483717,884,0001,855
2017-08-233543553433482,613,0001,740
2017-08-223433533383532,697,0001,765
2017-08-213493513363413,087,0001,705
2017-08-183543613423485,038,0001,740
2017-08-173523673443598,494,0001,795
2017-08-163393573373538,988,0001,765
2017-08-1536036233034012,004,0001,700
2017-08-1435436734636415,175,0001,820
2017-08-1041142736236371,456,0001,815
2017-08-09433439408415123,273,0002,075
2017-08-08370429364429126,629,0002,145
2017-08-0735537033934931,277,0001,745
2017-08-0430535130234320,373,0001,715
2017-08-033033122973069,272,0001,530
2017-08-0229331628730226,725,0001,510
2017-08-012752762592641,454,0001,320
2017-07-31277284276277527,0001,385
2017-07-28275278273277508,0001,385
2017-07-27282282273274729,0001,370
2017-07-26289292281282643,0001,410
2017-07-25286293284289817,0001,445
2017-07-242912912782861,618,0001,430
2017-07-21292298288290783,0001,450
2017-07-202853062842953,074,0001,475
2017-07-19274285272283902,0001,415
2017-07-18271275270273437,0001,365
2017-07-14272276269273438,0001,365
2017-07-13282282272274686,0001,370
2017-07-12272281271278745,0001,390
2017-07-112712812692731,020,0001,365
2017-07-10267275261272713,0001,360
2017-07-07261268259265781,0001,325
2017-07-06258259252259319,0001,295
2017-07-05250260249259833,0001,295
2017-07-04258258247247651,0001,235
2017-07-03246258246255695,0001,275
2017-06-30246246242246454,0001,230
2017-06-29251251244248413,0001,240
2017-06-28251256250250568,0001,250
2017-06-27253255251253191,0001,265
2017-06-26252257249251490,0001,255
2017-06-23256262249252991,0001,260
2017-06-222542632522591,145,0001,295
2017-06-21250257247251586,0001,255
2017-06-20255255249249560,0001,245
2017-06-19259259250252643,0001,260
2017-06-162512602512571,140,0001,285
2017-06-152702712502502,743,0001,250
2017-06-142522692512682,373,0001,340
2017-06-132352552342522,095,0001,260
2017-06-12231235227235505,0001,175
2017-06-09228231228230266,0001,150
2017-06-08229231226228426,0001,140
2017-06-07225229225229304,0001,145
2017-06-06234234225227880,0001,135
2017-06-05235235232234365,0001,170
2017-06-02237237232235494,0001,175
2017-06-01235238233235475,0001,175
2017-05-31232236231233349,0001,165
2017-05-30235235229231531,0001,155
2017-05-29234236232234587,0001,170
2017-05-26242242234236704,0001,180
2017-05-252402462392411,009,0001,205
2017-05-242342432302421,293,0001,210
2017-05-23236237230231652,0001,155
2017-05-22232239230233997,0001,165
2017-05-192322352292301,258,0001,150
2017-05-182352362262283,073,0001,140
2017-05-172522532402443,243,0001,220
2017-05-162312492312482,597,0001,240
2017-05-152302372282293,276,0001,145
2017-05-122342362222259,060,0001,125
2017-05-11199203199202356,0001,010
2017-05-10201203199201310,0001,005
2017-05-09202203199201337,0001,005
2017-05-08198201197201401,0001,005
2017-05-02196199195195495,000975
2017-05-012032031921951,419,000975
2017-04-28209210205205743,0001,025
2017-04-27208209207208568,0001,040
2017-04-26213214208209792,0001,045
2017-04-252052102052081,290,0001,040
2017-04-242202252062079,169,0001,035
2017-04-2119223719222819,800,0001,140
2017-04-20189192189190153,000950
2017-04-1918618918618866,000940
2017-04-1819119318718899,000940
2017-04-17186189182189222,000945
2017-04-14188188185186185,000930
2017-04-13189189186188161,000940
2017-04-12191191187191316,000955
2017-04-11190193190191116,000955
2017-04-10196196191191194,000955
2017-04-07194196191194223,000970
2017-04-06197197190191324,000955
2017-04-05202202195196308,000980
2017-04-04207207201202307,0001,010
2017-04-03207210206208261,0001,040
2017-03-31213213207208188,0001,040
2017-03-30216216212214210,0001,070
2017-03-29217219215216143,0001,080
2017-03-28217219217218150,0001,090
2017-03-27221223218218162,0001,090
2017-03-24217223215221245,0001,105
2017-03-23220221217217178,0001,085
2017-03-22217224216223197,0001,115
2017-03-21219225219224176,0001,120
2017-03-17224226218219313,0001,095
2017-03-16228228225226128,0001,130
2017-03-15226228225228113,0001,140
2017-03-14225230225226153,0001,130
2017-03-13229230225228279,0001,140
2017-03-10221229221226574,0001,130
2017-03-09234234219220882,0001,100
2017-03-08233238231234602,0001,170
2017-03-07238239233233593,0001,165
2017-03-06233239232239853,0001,195
2017-03-03224231222231658,0001,155
2017-03-02225225221225571,0001,125
2017-03-01217222214221702,0001,105
2017-02-28207217207216538,0001,080
2017-02-27207209206207273,0001,035
2017-02-24204208202207291,0001,035
2017-02-23206207201204329,0001,020
2017-02-22212212205206471,0001,030
2017-02-21213214210210645,0001,050
2017-02-20197210196209679,0001,045
2017-02-17197197195197127,000985
2017-02-16196200195197501,000985
2017-02-15193198191198687,000990
2017-02-14185191184190672,000950
2017-02-13182186182184386,000920
2017-02-10181186179185344,000925
2017-02-091821871781801,124,000900
2017-02-0817717817617783,000885
2017-02-0717617717617654,000880
2017-02-06175176175176104,000880
2017-02-03177178174174130,000870
2017-02-0217917917717892,000890
2017-02-0117917917817935,000895
2017-01-3117717917717962,000895
2017-01-3017917917717956,000895
2017-01-27179179176179100,000895
2017-01-26181181177178279,000890
2017-01-2517417617317669,000880
2017-01-2417417417217335,000865
2017-01-2317417417217363,000865
2017-01-2017317417217380,000865
2017-01-19173176172172129,000860
2017-01-1817317417217284,000860
2017-01-17175175173175171,000875
2017-01-16176176174175104,000875
2017-01-13175176172176226,000880
2017-01-12176176173175144,000875
2017-01-11175178175178146,000890
2017-01-10176177173175114,000875
2017-01-06174177173176317,000880
2017-01-05173173171173142,000865
2017-01-04170174168173243,000865

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