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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 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