8029 (株)ルックホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,359	2,438	2,358	2,407	37,400	2,407
2022-12-29	2,309	2,367	2,292	2,344	46,600	2,344
2022-12-28	2,419	2,428	2,353	2,354	140,000	2,354
2022-12-27	2,345	2,440	2,345	2,428	65,800	2,428
2022-12-26	2,394	2,409	2,250	2,315	137,300	2,315
2022-12-23	2,429	2,452	2,386	2,394	39,500	2,394
2022-12-22	2,415	2,438	2,402	2,429	35,900	2,429
2022-12-21	2,410	2,427	2,370	2,378	45,100	2,378
2022-12-20	2,626	2,662	2,349	2,405	137,800	2,405
2022-12-19	2,632	2,649	2,600	2,617	27,400	2,617
2022-12-16	2,637	2,676	2,600	2,632	33,200	2,632
2022-12-15	2,613	2,663	2,610	2,629	23,700	2,629
2022-12-14	2,608	2,630	2,587	2,613	27,200	2,613
2022-12-13	2,570	2,630	2,570	2,605	42,800	2,605
2022-12-12	2,561	2,583	2,545	2,547	27,700	2,547
2022-12-09	2,537	2,583	2,531	2,583	34,400	2,583
2022-12-08	2,545	2,559	2,508	2,537	22,300	2,537
2022-12-07	2,501	2,570	2,486	2,555	34,300	2,555
2022-12-06	2,499	2,550	2,486	2,501	30,700	2,501
2022-12-05	2,461	2,508	2,432	2,488	33,300	2,488
2022-12-02	2,485	2,500	2,450	2,483	34,000	2,483
2022-12-01	2,517	2,521	2,457	2,490	26,000	2,490
2022-11-30	2,540	2,566	2,492	2,497	41,100	2,497
2022-11-29	2,385	2,532	2,373	2,529	72,100	2,529
2022-11-28	2,361	2,430	2,336	2,419	50,300	2,419
2022-11-25	2,380	2,390	2,355	2,365	24,700	2,365
2022-11-24	2,350	2,393	2,350	2,382	27,100	2,382
2022-11-22	2,331	2,365	2,326	2,343	38,500	2,343
2022-11-21	2,325	2,372	2,307	2,331	34,900	2,331
2022-11-18	2,375	2,394	2,324	2,324	35,700	2,324
2022-11-17	2,292	2,362	2,292	2,332	40,800	2,332
2022-11-16	2,275	2,306	2,240	2,292	25,200	2,292
2022-11-15	2,220	2,297	2,206	2,271	45,100	2,271
2022-11-14	2,321	2,334	2,173	2,224	133,300	2,224
2022-11-11	2,310	2,425	2,250	2,357	242,000	2,357
2022-11-10	2,095	2,140	2,072	2,110	55,500	2,110
2022-11-09	2,112	2,133	2,089	2,095	23,700	2,095
2022-11-08	2,092	2,122	2,086	2,097	33,000	2,097
2022-11-07	2,054	2,089	2,054	2,071	24,500	2,071
2022-11-04	2,050	2,080	2,035	2,038	26,500	2,038
2022-11-02	2,035	2,093	2,030	2,062	34,200	2,062
2022-11-01	2,044	2,052	2,024	2,035	10,200	2,035
2022-10-31	2,027	2,078	2,008	2,050	30,700	2,050
2022-10-28	1,985	2,035	1,985	2,004	58,100	2,004
2022-10-27	2,016	2,032	1,990	2,011	24,000	2,011
2022-10-26	2,026	2,026	2,000	2,018	22,700	2,018
2022-10-25	2,017	2,024	1,998	2,010	18,700	2,010
2022-10-24	2,040	2,043	2,012	2,016	26,500	2,016
2022-10-21	2,039	2,041	1,980	2,000	38,900	2,000
2022-10-20	2,069	2,079	2,013	2,037	50,200	2,037
2022-10-19	2,185	2,185	2,077	2,090	44,200	2,090
2022-10-18	2,196	2,198	2,150	2,175	30,900	2,175
2022-10-17	2,172	2,204	2,165	2,165	22,300	2,165
2022-10-14	2,221	2,250	2,189	2,202	46,100	2,202
2022-10-13	2,173	2,223	2,132	2,188	32,400	2,188
2022-10-12	2,132	2,184	2,106	2,176	36,900	2,176
2022-10-11	2,160	2,176	2,113	2,127	38,700	2,127
2022-10-07	2,155	2,217	2,155	2,176	26,500	2,176
2022-10-06	2,151	2,232	2,151	2,193	41,800	2,193
2022-10-05	2,211	2,233	2,144	2,156	30,100	2,156
2022-10-04	2,163	2,210	2,163	2,197	29,100	2,197
2022-10-03	2,110	2,138	2,080	2,138	24,900	2,138
2022-09-30	2,121	2,167	2,086	2,133	46,400	2,133
2022-09-29	2,100	2,171	2,100	2,121	27,100	2,121
2022-09-28	2,099	2,109	2,062	2,088	38,000	2,088
2022-09-27	2,065	2,118	2,056	2,106	22,200	2,106
2022-09-26	2,127	2,127	2,053	2,068	42,100	2,068
2022-09-22	2,131	2,191	2,131	2,177	29,600	2,177
2022-09-21	2,148	2,180	2,120	2,169	41,400	2,169
2022-09-20	2,199	2,199	2,159	2,187	28,100	2,187
2022-09-16	2,207	2,260	2,190	2,199	43,200	2,199
2022-09-15	2,179	2,233	2,179	2,207	44,900	2,207
2022-09-14	2,109	2,194	2,109	2,179	37,100	2,179
2022-09-13	2,114	2,168	2,086	2,147	45,100	2,147
2022-09-12	2,190	2,218	2,106	2,116	71,300	2,116
2022-09-09	2,150	2,224	2,144	2,164	114,200	2,164
2022-09-08	2,090	2,142	2,090	2,142	85,400	2,142
2022-09-07	2,062	2,071	2,030	2,069	45,000	2,069
2022-09-06	2,022	2,073	2,022	2,064	82,400	2,064
2022-09-05	1,989	2,017	1,971	2,009	36,400	2,009
2022-09-02	1,962	2,014	1,947	1,992	42,300	1,992
2022-09-01	1,898	1,993	1,873	1,987	103,500	1,987
2022-08-31	1,969	2,004	1,920	1,938	99,600	1,938
2022-08-30	1,956	2,022	1,938	1,990	66,800	1,990
2022-08-29	1,895	1,999	1,893	1,946	96,900	1,946
2022-08-26	1,860	1,956	1,849	1,948	143,000	1,948
2022-08-25	1,775	1,890	1,772	1,864	127,400	1,864
2022-08-24	1,752	1,788	1,730	1,765	48,100	1,765
2022-08-23	1,700	1,769	1,677	1,752	69,000	1,752
2022-08-22	1,662	1,700	1,654	1,700	18,900	1,700
2022-08-19	1,713	1,713	1,688	1,694	22,200	1,694
2022-08-18	1,697	1,716	1,681	1,699	13,700	1,699
2022-08-17	1,654	1,699	1,638	1,699	58,100	1,699
2022-08-16	1,654	1,654	1,604	1,621	104,700	1,621
2022-08-15	1,700	1,700	1,653	1,655	61,200	1,655
2022-08-12	1,657	1,700	1,650	1,696	54,500	1,696
2022-08-10	1,683	1,683	1,628	1,638	90,200	1,638
2022-08-09	1,728	1,728	1,646	1,691	142,200	1,691
2022-08-08	1,800	1,811	1,750	1,760	88,900	1,760
2022-08-05	1,760	1,820	1,750	1,798	140,900	1,798
2022-08-04	1,708	1,756	1,697	1,753	40,800	1,753
2022-08-03	1,730	1,758	1,701	1,708	42,300	1,708
2022-08-02	1,756	1,769	1,730	1,733	34,300	1,733
2022-08-01	1,749	1,788	1,726	1,788	73,000	1,788
2022-07-29	1,720	1,735	1,698	1,734	30,900	1,734
2022-07-28	1,698	1,735	1,687	1,731	124,600	1,731
2022-07-27	1,688	1,693	1,654	1,693	30,800	1,693
2022-07-26	1,668	1,695	1,660	1,688	26,600	1,688
2022-07-25	1,675	1,675	1,640	1,668	24,600	1,668
2022-07-22	1,700	1,717	1,669	1,682	29,200	1,682
2022-07-21	1,632	1,698	1,625	1,698	33,800	1,698
2022-07-20	1,664	1,678	1,627	1,641	23,500	1,641
2022-07-19	1,599	1,650	1,593	1,645	35,000	1,645
2022-07-15	1,615	1,615	1,581	1,590	19,700	1,590
2022-07-14	1,618	1,618	1,591	1,615	14,200	1,615
2022-07-13	1,584	1,623	1,584	1,620	17,500	1,620
2022-07-12	1,633	1,633	1,587	1,594	29,800	1,594
2022-07-11	1,601	1,646	1,601	1,641	22,300	1,641
2022-07-08	1,633	1,642	1,600	1,602	37,500	1,602
2022-07-07	1,681	1,681	1,590	1,633	38,700	1,633
2022-07-06	1,749	1,749	1,658	1,670	27,800	1,670
2022-07-05	1,728	1,767	1,699	1,750	38,700	1,750
2022-07-04	1,653	1,709	1,647	1,709	38,900	1,709
2022-07-01	1,656	1,712	1,608	1,626	39,900	1,626
2022-06-30	1,755	1,763	1,667	1,678	43,500	1,678
2022-06-29	1,626	1,774	1,626	1,763	110,600	1,763
2022-06-28	1,575	1,632	1,575	1,632	22,500	1,632
2022-06-27	1,573	1,595	1,573	1,586	18,900	1,586
2022-06-24	1,575	1,575	1,535	1,561	17,300	1,561
2022-06-23	1,588	1,588	1,555	1,573	22,200	1,573
2022-06-22	1,599	1,609	1,585	1,603	15,300	1,603
2022-06-21	1,549	1,602	1,549	1,599	29,900	1,599
2022-06-20	1,545	1,570	1,535	1,549	17,800	1,549
2022-06-17	1,522	1,554	1,520	1,545	23,300	1,545
2022-06-16	1,537	1,577	1,537	1,558	18,000	1,558
2022-06-15	1,544	1,547	1,518	1,528	34,000	1,528
2022-06-14	1,541	1,557	1,532	1,545	22,400	1,545
2022-06-13	1,553	1,567	1,544	1,550	16,800	1,550
2022-06-10	1,591	1,600	1,570	1,570	27,300	1,570
2022-06-09	1,600	1,631	1,597	1,614	11,400	1,614
2022-06-08	1,610	1,626	1,608	1,614	11,200	1,614
2022-06-07	1,624	1,637	1,606	1,606	13,100	1,606
2022-06-06	1,623	1,643	1,612	1,612	14,700	1,612
2022-06-03	1,610	1,648	1,610	1,625	36,300	1,625
2022-06-02	1,596	1,609	1,551	1,605	40,900	1,605
2022-06-01	1,573	1,613	1,564	1,607	44,900	1,607
2022-05-31	1,648	1,648	1,571	1,573	60,500	1,573
2022-05-30	1,617	1,649	1,614	1,649	40,600	1,649
2022-05-27	1,576	1,605	1,576	1,604	15,900	1,604
2022-05-26	1,564	1,599	1,564	1,576	34,500	1,576
2022-05-25	1,603	1,603	1,553	1,570	17,800	1,570
2022-05-24	1,576	1,610	1,573	1,591	22,800	1,591
2022-05-23	1,575	1,599	1,549	1,599	13,400	1,599
2022-05-20	1,575	1,599	1,549	1,599	13,400	1,599
2022-05-19	1,558	1,605	1,558	1,594	25,700	1,594
2022-05-18	1,593	1,606	1,583	1,598	17,000	1,598
2022-05-17	1,604	1,620	1,584	1,594	24,100	1,594
2022-05-16	1,645	1,645	1,592	1,620	40,800	1,620
2022-05-13	1,599	1,640	1,595	1,619	65,100	1,619
2022-05-12	1,510	1,550	1,495	1,495	20,800	1,495
2022-05-11	1,505	1,532	1,505	1,523	12,600	1,523
2022-05-10	1,548	1,548	1,481	1,501	11,700	1,501
2022-05-09	1,565	1,579	1,549	1,549	21,400	1,549
2022-05-06	1,547	1,560	1,535	1,554	15,200	1,554
2022-05-02	1,545	1,555	1,534	1,548	17,900	1,548
2022-04-28	1,494	1,550	1,494	1,541	13,900	1,541
2022-04-27	1,483	1,521	1,475	1,514	27,800	1,514
2022-04-26	1,484	1,492	1,462	1,491	11,400	1,491
2022-04-25	1,442	1,462	1,440	1,454	11,500	1,454
2022-04-22	1,463	1,467	1,446	1,463	8,000	1,463
2022-04-21	1,477	1,497	1,469	1,475	10,600	1,475
2022-04-20	1,478	1,504	1,474	1,479	9,100	1,479
2022-04-19	1,474	1,492	1,470	1,480	9,200	1,480
2022-04-18	1,431	1,473	1,430	1,466	12,800	1,466
2022-04-15	1,438	1,458	1,432	1,446	11,700	1,446
2022-04-14	1,447	1,466	1,417	1,438	17,400	1,438
2022-04-13	1,478	1,496	1,445	1,451	20,300	1,451
2022-04-12	1,489	1,490	1,454	1,470	15,600	1,470
2022-04-11	1,506	1,510	1,489	1,502	16,400	1,502
2022-04-08	1,470	1,512	1,464	1,506	21,800	1,506
2022-04-07	1,485	1,485	1,444	1,470	37,200	1,470
2022-04-06	1,543	1,543	1,509	1,509	21,900	1,509
2022-04-05	1,526	1,557	1,523	1,545	23,200	1,545
2022-04-04	1,532	1,534	1,503	1,526	16,800	1,526
2022-04-01	1,532	1,532	1,494	1,524	20,100	1,524
2022-03-31	1,545	1,567	1,519	1,528	17,400	1,528
2022-03-30	1,531	1,562	1,526	1,562	15,200	1,562
2022-03-29	1,550	1,557	1,505	1,538	30,000	1,538
2022-03-28	1,563	1,585	1,543	1,550	19,400	1,550
2022-03-25	1,569	1,574	1,540	1,556	17,300	1,556
2022-03-24	1,569	1,574	1,538	1,565	24,600	1,565
2022-03-23	1,540	1,581	1,523	1,572	27,700	1,572
2022-03-22	1,556	1,566	1,533	1,543	19,400	1,543
2022-03-18	1,540	1,561	1,509	1,556	21,400	1,556
2022-03-17	1,525	1,560	1,496	1,540	21,100	1,540
2022-03-16	1,557	1,557	1,501	1,507	18,600	1,507
2022-03-15	1,495	1,548	1,490	1,540	18,800	1,540
2022-03-14	1,502	1,514	1,485	1,487	14,800	1,487
2022-03-11	1,500	1,529	1,493	1,499	20,000	1,499
2022-03-10	1,520	1,528	1,488	1,523	26,700	1,523
2022-03-09	1,419	1,503	1,419	1,472	61,700	1,472
2022-03-08	1,478	1,489	1,398	1,405	53,400	1,405
2022-03-07	1,544	1,544	1,501	1,502	43,300	1,502
2022-03-04	1,577	1,577	1,544	1,556	31,200	1,556
2022-03-03	1,597	1,605	1,581	1,588	12,600	1,588
2022-03-02	1,625	1,640	1,574	1,575	31,000	1,575
2022-03-01	1,625	1,647	1,603	1,640	43,500	1,640
2022-02-28	1,552	1,616	1,552	1,616	37,100	1,616
2022-02-25	1,564	1,569	1,538	1,569	19,800	1,569
2022-02-24	1,541	1,564	1,527	1,564	46,000	1,564
2022-02-22	1,577	1,577	1,541	1,544	29,200	1,544
2022-02-21	1,559	1,590	1,537	1,585	39,500	1,585
2022-02-18	1,567	1,582	1,550	1,559	32,100	1,559
2022-02-17	1,553	1,588	1,532	1,579	46,300	1,579
2022-02-16	1,549	1,570	1,530	1,552	62,600	1,552
2022-02-15	1,414	1,540	1,406	1,532	131,400	1,532
2022-02-14	1,418	1,418	1,360	1,384	25,100	1,384
2022-02-10	1,478	1,479	1,377	1,418	40,900	1,418
2022-02-09	1,332	1,358	1,331	1,358	22,800	1,358
2022-02-08	1,321	1,342	1,321	1,325	12,800	1,325
2022-02-07	1,346	1,346	1,315	1,321	18,100	1,321
2022-02-04	1,321	1,345	1,321	1,335	18,800	1,335
2022-02-03	1,319	1,331	1,307	1,325	15,400	1,325
2022-02-02	1,260	1,331	1,260	1,327	24,500	1,327
2022-02-01	1,271	1,278	1,249	1,260	16,800	1,260
2022-01-31	1,222	1,261	1,221	1,254	25,100	1,254
2022-01-28	1,192	1,232	1,192	1,220	33,300	1,220
2022-01-27	1,209	1,229	1,167	1,176	35,600	1,176
2022-01-26	1,212	1,237	1,212	1,215	19,200	1,215
2022-01-25	1,195	1,217	1,191	1,217	25,900	1,217
2022-01-24	1,146	1,202	1,146	1,194	20,400	1,194
2022-01-21	1,124	1,149	1,124	1,146	19,000	1,146
2022-01-20	1,133	1,157	1,127	1,137	21,200	1,137
2022-01-19	1,156	1,158	1,130	1,133	24,300	1,133
2022-01-18	1,173	1,185	1,155	1,165	15,100	1,165
2022-01-17	1,150	1,164	1,146	1,162	14,100	1,162
2022-01-14	1,163	1,163	1,127	1,144	30,600	1,144
2022-01-13	1,211	1,211	1,167	1,170	33,800	1,170
2022-01-12	1,201	1,220	1,200	1,214	12,700	1,214
2022-01-11	1,189	1,199	1,173	1,196	15,900	1,196
2022-01-07	1,197	1,207	1,193	1,196	19,000	1,196
2022-01-06	1,217	1,217	1,184	1,184	24,700	1,184
2022-01-05	1,225	1,237	1,217	1,222	13,700	1,222
2022-01-04	1,217	1,225	1,204	1,224	12,700	1,224

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 [2022年度]

8029 (株)ルックホールディングスの時系列データ [2022年度]