8029 (株)ルックホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,257	1,257	1,233	1,252	50,500	1,252
2019-12-27	1,215	1,256	1,198	1,254	114,400	1,254
2019-12-26	1,252	1,254	1,215	1,217	169,800	1,217
2019-12-25	1,241	1,258	1,241	1,246	52,600	1,246
2019-12-24	1,240	1,259	1,240	1,245	64,700	1,245
2019-12-23	1,238	1,242	1,224	1,227	52,200	1,227
2019-12-20	1,211	1,250	1,209	1,235	77,200	1,235
2019-12-19	1,211	1,217	1,195	1,206	64,900	1,206
2019-12-18	1,202	1,213	1,196	1,211	56,700	1,211
2019-12-17	1,205	1,205	1,195	1,204	43,700	1,204
2019-12-16	1,192	1,206	1,185	1,200	64,900	1,200
2019-12-13	1,230	1,239	1,213	1,214	84,900	1,214
2019-12-12	1,244	1,252	1,198	1,217	147,200	1,217
2019-12-11	1,243	1,254	1,236	1,243	54,200	1,243
2019-12-10	1,239	1,252	1,230	1,242	45,600	1,242
2019-12-09	1,250	1,260	1,229	1,242	56,200	1,242
2019-12-06	1,250	1,258	1,226	1,242	94,700	1,242
2019-12-05	1,246	1,254	1,218	1,246	81,600	1,246
2019-12-04	1,242	1,249	1,222	1,238	47,000	1,238
2019-12-03	1,230	1,272	1,210	1,255	125,000	1,255
2019-12-02	1,165	1,233	1,162	1,233	162,200	1,233
2019-11-29	1,138	1,161	1,137	1,146	55,000	1,146
2019-11-28	1,139	1,139	1,122	1,139	37,600	1,139
2019-11-27	1,137	1,137	1,115	1,133	35,700	1,133
2019-11-26	1,132	1,136	1,122	1,127	20,900	1,127
2019-11-25	1,118	1,132	1,118	1,125	29,600	1,125
2019-11-22	1,119	1,125	1,112	1,115	18,200	1,115
2019-11-21	1,120	1,126	1,094	1,124	74,600	1,124
2019-11-20	1,126	1,133	1,110	1,114	45,900	1,114
2019-11-19	1,128	1,130	1,112	1,123	60,800	1,123
2019-11-18	1,130	1,138	1,125	1,134	56,200	1,134
2019-11-15	1,115	1,135	1,100	1,132	68,600	1,132
2019-11-14	1,122	1,131	1,102	1,112	74,400	1,112
2019-11-13	1,142	1,142	1,106	1,133	130,500	1,133
2019-11-12	1,155	1,180	1,149	1,178	52,400	1,178
2019-11-11	1,150	1,158	1,147	1,148	30,700	1,148
2019-11-08	1,152	1,156	1,136	1,139	47,500	1,139
2019-11-07	1,155	1,156	1,141	1,149	25,900	1,149
2019-11-06	1,150	1,160	1,148	1,156	30,300	1,156
2019-11-05	1,153	1,158	1,139	1,146	35,700	1,146
2019-11-01	1,131	1,133	1,113	1,133	25,800	1,133
2019-10-31	1,141	1,141	1,118	1,131	31,100	1,131
2019-10-30	1,140	1,140	1,127	1,130	35,700	1,130
2019-10-29	1,147	1,157	1,137	1,142	54,500	1,142
2019-10-28	1,140	1,146	1,135	1,141	18,500	1,141
2019-10-25	1,134	1,137	1,127	1,131	27,700	1,131
2019-10-24	1,125	1,144	1,121	1,137	35,500	1,137
2019-10-23	1,122	1,125	1,111	1,122	22,600	1,122
2019-10-21	1,105	1,126	1,105	1,120	28,700	1,120
2019-10-18	1,101	1,116	1,094	1,098	38,100	1,098
2019-10-17	1,103	1,107	1,100	1,102	24,700	1,102
2019-10-16	1,118	1,135	1,103	1,106	44,000	1,106
2019-10-15	1,109	1,114	1,097	1,103	32,300	1,103
2019-10-11	1,100	1,105	1,085	1,095	20,500	1,095
2019-10-10	1,119	1,119	1,089	1,092	29,500	1,092
2019-10-09	1,100	1,127	1,094	1,114	38,600	1,114
2019-10-08	1,068	1,116	1,068	1,114	55,700	1,114
2019-10-07	1,060	1,066	1,051	1,066	26,300	1,066
2019-10-04	1,070	1,070	1,054	1,054	39,900	1,054
2019-10-03	1,075	1,075	1,051	1,057	53,300	1,057
2019-10-02	1,062	1,101	1,062	1,097	35,000	1,097
2019-10-01	1,065	1,081	1,062	1,078	45,100	1,078
2019-09-30	1,053	1,067	1,049	1,055	29,300	1,055
2019-09-27	1,071	1,091	1,053	1,060	42,400	1,060
2019-09-26	1,071	1,085	1,065	1,068	45,300	1,068
2019-09-25	1,067	1,072	1,050	1,063	22,200	1,063
2019-09-24	1,054	1,071	1,047	1,059	22,000	1,059
2019-09-20	1,064	1,072	1,055	1,055	25,600	1,055
2019-09-19	1,067	1,083	1,064	1,075	17,900	1,075
2019-09-18	1,080	1,085	1,061	1,067	32,600	1,067
2019-09-17	1,089	1,089	1,060	1,080	42,900	1,080
2019-09-13	1,080	1,100	1,062	1,092	76,900	1,092
2019-09-12	1,090	1,100	1,067	1,081	67,400	1,081
2019-09-11	1,034	1,072	1,034	1,069	43,200	1,069
2019-09-10	1,014	1,045	1,014	1,034	35,700	1,034
2019-09-09	1,025	1,030	1,010	1,014	36,600	1,014
2019-09-06	1,025	1,036	1,015	1,015	25,600	1,015
2019-09-05	1,001	1,035	1,001	1,024	35,200	1,024
2019-09-04	1,020	1,020	991	996	58,300	996
2019-09-03	1,000	1,027	998	1,020	27,000	1,020
2019-09-02	998	1,006	991	998	22,800	998
2019-08-30	1,007	1,013	984	1,008	60,800	1,008
2019-08-29	999	1,004	990	996	26,000	996
2019-08-28	1,014	1,015	1,001	1,003	15,300	1,003
2019-08-27	1,003	1,020	1,003	1,011	19,800	1,011
2019-08-26	1,003	1,011	991	1,000	39,100	1,000
2019-08-23	1,025	1,035	1,022	1,028	18,200	1,028
2019-08-22	1,043	1,048	1,022	1,028	26,000	1,028
2019-08-21	1,048	1,048	1,029	1,040	17,900	1,040
2019-08-20	1,038	1,064	1,026	1,061	52,900	1,061
2019-08-19	1,045	1,052	1,018	1,026	74,100	1,026
2019-08-16	1,058	1,065	1,028	1,029	45,300	1,029
2019-08-15	1,030	1,080	1,023	1,071	53,200	1,071
2019-08-14	1,067	1,073	1,038	1,060	101,600	1,060
2019-08-13	1,058	1,069	1,048	1,054	63,500	1,054
2019-08-09	1,101	1,103	1,077	1,080	51,100	1,080
2019-08-08	1,100	1,100	1,045	1,090	87,000	1,090
2019-08-07	1,083	1,098	1,067	1,092	78,800	1,092
2019-08-06	1,058	1,090	1,026	1,081	99,400	1,081
2019-08-05	1,115	1,116	1,058	1,091	106,900	1,091
2019-08-02	1,178	1,178	1,112	1,124	85,300	1,124
2019-08-01	1,182	1,205	1,175	1,184	23,100	1,184
2019-07-31	1,204	1,206	1,185	1,185	26,400	1,185
2019-07-30	1,197	1,208	1,196	1,205	35,200	1,205
2019-07-29	1,218	1,218	1,198	1,199	19,800	1,199
2019-07-26	1,237	1,237	1,214	1,218	19,800	1,218
2019-07-25	1,242	1,242	1,226	1,235	19,000	1,235
2019-07-24	1,254	1,255	1,236	1,240	28,100	1,240
2019-07-23	1,212	1,255	1,212	1,233	75,800	1,233
2019-07-22	1,202	1,244	1,200	1,204	55,200	1,204
2019-07-19	1,172	1,202	1,164	1,202	40,300	1,202
2019-07-18	1,207	1,207	1,162	1,166	80,600	1,166
2019-07-17	1,218	1,218	1,190	1,211	51,700	1,211
2019-07-16	1,268	1,268	1,210	1,218	89,500	1,218
2019-07-12	1,275	1,280	1,244	1,252	66,500	1,252
2019-07-11	1,266	1,281	1,260	1,280	44,000	1,280
2019-07-10	1,264	1,267	1,241	1,262	32,900	1,262
2019-07-09	1,284	1,284	1,259	1,262	39,100	1,262
2019-07-08	1,305	1,307	1,282	1,284	28,200	1,284
2019-07-05	1,306	1,306	1,282	1,300	17,600	1,300
2019-07-04	1,298	1,308	1,289	1,295	30,300	1,295
2019-07-03	1,299	1,299	1,276	1,294	31,300	1,294
2019-07-02	1,303	1,309	1,293	1,304	24,200	1,304
2019-07-01	1,312	1,331	1,299	1,303	56,200	1,303
2019-06-28	1,280	1,292	1,266	1,272	25,300	1,272
2019-06-27	1,275	1,295	1,275	1,288	23,400	1,288
2019-06-26	1,293	1,303	1,273	1,273	34,600	1,273
2019-06-25	1,309	1,309	1,278	1,289	32,900	1,289
2019-06-24	1,264	1,311	1,264	1,309	63,700	1,309
2019-06-21	1,282	1,289	1,258	1,265	45,000	1,265
2019-06-20	1,300	1,300	1,271	1,281	29,400	1,281
2019-06-19	1,309	1,317	1,281	1,294	57,300	1,294
2019-06-18	1,311	1,311	1,257	1,282	72,200	1,282
2019-06-17	1,324	1,352	1,304	1,308	73,600	1,308
2019-06-14	1,280	1,331	1,273	1,316	147,800	1,316
2019-06-13	1,320	1,328	1,246	1,259	155,100	1,259
2019-06-12	1,340	1,350	1,319	1,320	33,500	1,320
2019-06-11	1,347	1,355	1,336	1,340	21,100	1,340
2019-06-10	1,364	1,364	1,331	1,349	32,300	1,349
2019-06-07	1,330	1,334	1,297	1,327	29,600	1,327
2019-06-06	1,358	1,369	1,324	1,324	37,100	1,324
2019-06-05	1,332	1,364	1,330	1,349	30,000	1,349
2019-06-04	1,306	1,324	1,284	1,314	51,900	1,314
2019-06-03	1,315	1,326	1,289	1,298	82,000	1,298
2019-05-31	1,381	1,385	1,341	1,345	58,200	1,345
2019-05-30	1,389	1,396	1,368	1,381	48,200	1,381
2019-05-29	1,419	1,420	1,378	1,405	86,500	1,405
2019-05-28	1,472	1,475	1,445	1,447	50,900	1,447
2019-05-27	1,503	1,503	1,457	1,464	48,200	1,464
2019-05-24	1,475	1,511	1,458	1,497	48,400	1,497
2019-05-23	1,508	1,522	1,461	1,481	116,800	1,481
2019-05-22	1,529	1,540	1,498	1,508	49,600	1,508
2019-05-21	1,504	1,538	1,492	1,521	43,500	1,521
2019-05-20	1,520	1,594	1,491	1,516	84,100	1,516
2019-05-17	1,551	1,551	1,490	1,505	76,100	1,505
2019-05-16	1,595	1,595	1,531	1,538	101,400	1,538
2019-05-15	1,571	1,635	1,556	1,595	197,300	1,595
2019-05-14	1,471	1,574	1,452	1,565	337,100	1,565
2019-05-13	1,372	1,408	1,360	1,381	91,500	1,381
2019-05-10	1,359	1,407	1,354	1,372	74,800	1,372
2019-05-09	1,409	1,409	1,360	1,365	105,600	1,365
2019-05-08	1,391	1,416	1,374	1,411	57,200	1,411
2019-05-07	1,455	1,455	1,416	1,427	55,300	1,427
2019-04-26	1,447	1,456	1,421	1,452	54,300	1,452
2019-04-25	1,453	1,453	1,428	1,439	69,400	1,439
2019-04-24	1,479	1,499	1,442	1,457	135,600	1,457
2019-04-23	1,542	1,555	1,479	1,481	102,900	1,481
2019-04-22	1,610	1,610	1,549	1,557	82,500	1,557
2019-04-19	1,621	1,635	1,598	1,609	35,700	1,609
2019-04-18	1,699	1,699	1,608	1,623	146,700	1,623
2019-04-17	1,645	1,694	1,635	1,690	188,000	1,690
2019-04-16	1,575	1,645	1,575	1,643	138,900	1,643
2019-04-15	1,591	1,615	1,568	1,580	162,400	1,580
2019-04-12	1,609	1,609	1,571	1,589	55,000	1,589
2019-04-11	1,622	1,638	1,586	1,594	116,500	1,594
2019-04-10	1,535	1,617	1,523	1,613	197,100	1,613
2019-04-09	1,561	1,565	1,520	1,548	50,000	1,548
2019-04-08	1,576	1,593	1,549	1,565	73,900	1,565
2019-04-05	1,570	1,596	1,556	1,565	99,500	1,565
2019-04-04	1,505	1,575	1,488	1,568	111,400	1,568
2019-04-03	1,503	1,506	1,481	1,504	60,200	1,504
2019-04-02	1,526	1,545	1,494	1,499	65,500	1,499
2019-04-01	1,529	1,553	1,514	1,520	96,500	1,520
2019-03-29	1,534	1,542	1,513	1,517	34,800	1,517
2019-03-28	1,552	1,552	1,512	1,529	59,300	1,529
2019-03-27	1,549	1,566	1,523	1,547	54,000	1,547
2019-03-26	1,497	1,542	1,497	1,533	69,300	1,533
2019-03-25	1,457	1,516	1,450	1,485	108,400	1,485
2019-03-22	1,524	1,524	1,450	1,493	143,500	1,493
2019-03-20	1,567	1,570	1,521	1,523	76,600	1,523
2019-03-19	1,570	1,578	1,549	1,559	90,000	1,559
2019-03-18	1,560	1,573	1,536	1,570	111,400	1,570
2019-03-15	1,558	1,613	1,518	1,522	304,700	1,522
2019-03-14	1,562	1,580	1,514	1,531	166,800	1,531
2019-03-13	1,483	1,560	1,471	1,556	294,500	1,556
2019-03-12	1,423	1,496	1,407	1,454	188,100	1,454
2019-03-11	1,440	1,443	1,398	1,418	81,700	1,418
2019-03-08	1,406	1,436	1,394	1,428	97,500	1,428
2019-03-07	1,448	1,463	1,415	1,436	86,600	1,436
2019-03-06	1,415	1,444	1,400	1,443	93,600	1,443
2019-03-05	1,393	1,414	1,383	1,411	34,900	1,411
2019-03-04	1,393	1,410	1,373	1,408	57,700	1,408
2019-03-01	1,391	1,407	1,380	1,385	54,900	1,385
2019-02-28	1,408	1,428	1,388	1,391	105,900	1,391
2019-02-27	1,355	1,399	1,347	1,395	102,900	1,395
2019-02-26	1,342	1,371	1,325	1,364	89,900	1,364
2019-02-25	1,379	1,379	1,312	1,320	171,200	1,320
2019-02-22	1,372	1,372	1,349	1,355	39,700	1,355
2019-02-21	1,349	1,384	1,333	1,369	76,900	1,369
2019-02-20	1,385	1,399	1,343	1,359	69,700	1,359
2019-02-19	1,334	1,388	1,322	1,381	136,300	1,381
2019-02-18	1,335	1,345	1,310	1,339	126,500	1,339
2019-02-15	1,270	1,365	1,265	1,305	436,600	1,305
2019-02-14	1,192	1,286	1,182	1,281	508,800	1,281
2019-02-13	1,081	1,084	1,063	1,072	27,700	1,072
2019-02-12	1,026	1,086	1,026	1,081	25,600	1,081
2019-02-08	1,077	1,079	1,045	1,056	21,800	1,056
2019-02-07	1,110	1,111	1,089	1,093	16,400	1,093
2019-02-06	1,125	1,125	1,110	1,115	10,700	1,115
2019-02-05	1,128	1,130	1,113	1,116	30,800	1,116
2019-02-04	1,075	1,127	1,075	1,127	39,400	1,127
2019-02-01	1,084	1,088	1,069	1,074	24,100	1,074
2019-01-31	1,073	1,103	1,073	1,084	26,100	1,084
2019-01-30	1,098	1,099	1,069	1,069	28,100	1,069
2019-01-29	1,092	1,101	1,074	1,098	28,100	1,098
2019-01-28	1,112	1,112	1,088	1,093	16,600	1,093
2019-01-25	1,110	1,126	1,102	1,102	32,800	1,102
2019-01-24	1,107	1,118	1,097	1,110	15,400	1,110
2019-01-23	1,099	1,112	1,087	1,101	28,200	1,101
2019-01-22	1,091	1,115	1,091	1,099	26,800	1,099
2019-01-21	1,087	1,096	1,084	1,090	15,500	1,090
2019-01-18	1,055	1,086	1,050	1,073	36,500	1,073
2019-01-17	1,051	1,062	1,049	1,053	25,300	1,053
2019-01-16	1,060	1,063	1,048	1,050	44,900	1,050
2019-01-15	1,047	1,059	1,037	1,055	30,600	1,055
2019-01-11	1,026	1,056	1,026	1,052	47,500	1,052
2019-01-10	1,036	1,046	1,017	1,034	49,400	1,034
2019-01-09	1,014	1,049	1,005	1,037	73,000	1,037
2019-01-08	990	1,012	990	1,005	29,200	1,005
2019-01-07	986	1,016	986	992	43,900	992
2019-01-04	949	971	937	971	31,500	971

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 [2019年度]

8029 (株)ルックホールディングスの時系列データ [2019年度]