8029 (株)ルックホールディングス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1992-12-29 | 760 | 780 | 760 | 780 | 7,000 | 3,900 |
| 1992-12-25 | 777 | 777 | 777 | 777 | 2,000 | 3,885 |
| 1992-12-24 | 770 | 777 | 770 | 777 | 19,000 | 3,885 |
| 1992-12-22 | 779 | 779 | 779 | 779 | 12,000 | 3,895 |
| 1992-12-21 | 771 | 771 | 771 | 771 | 20,000 | 3,855 |
| 1992-12-18 | 780 | 785 | 770 | 770 | 20,000 | 3,850 |
| 1992-12-17 | 780 | 795 | 770 | 780 | 35,000 | 3,900 |
| 1992-12-16 | 780 | 780 | 779 | 780 | 18,000 | 3,900 |
| 1992-12-15 | 794 | 794 | 780 | 785 | 31,000 | 3,925 |
| 1992-12-14 | 770 | 795 | 770 | 795 | 29,000 | 3,975 |
| 1992-12-11 | 790 | 790 | 781 | 790 | 9,000 | 3,950 |
| 1992-12-10 | 800 | 802 | 800 | 800 | 9,000 | 4,000 |
| 1992-12-09 | 800 | 800 | 780 | 800 | 32,000 | 4,000 |
| 1992-12-08 | 800 | 800 | 800 | 800 | 19,000 | 4,000 |
| 1992-12-07 | 822 | 822 | 820 | 820 | 18,000 | 4,100 |
| 1992-12-04 | 788 | 803 | 788 | 803 | 14,000 | 4,015 |
| 1992-12-03 | 813 | 813 | 813 | 813 | 5,000 | 4,065 |
| 1992-12-01 | 825 | 825 | 823 | 823 | 4,000 | 4,115 |
| 1992-11-30 | 820 | 825 | 820 | 825 | 24,000 | 4,125 |
| 1992-11-26 | 855 | 855 | 855 | 855 | 28,000 | 4,275 |
| 1992-11-25 | 854 | 855 | 852 | 855 | 58,000 | 4,275 |
| 1992-11-24 | 852 | 855 | 851 | 855 | 30,000 | 4,275 |
| 1992-11-19 | 872 | 872 | 862 | 862 | 12,000 | 4,310 |
| 1992-11-18 | 874 | 874 | 872 | 872 | 10,000 | 4,360 |
| 1992-11-17 | 887 | 887 | 887 | 887 | 6,000 | 4,435 |
| 1992-11-16 | 895 | 895 | 889 | 889 | 35,000 | 4,445 |
| 1992-11-13 | 880 | 892 | 870 | 892 | 26,000 | 4,460 |
| 1992-11-12 | 880 | 880 | 880 | 880 | 21,000 | 4,400 |
| 1992-11-11 | 855 | 884 | 855 | 884 | 22,000 | 4,420 |
| 1992-11-09 | 865 | 885 | 865 | 875 | 30,000 | 4,375 |
| 1992-11-06 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 1992-11-05 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1992-11-04 | 880 | 885 | 880 | 880 | 20,000 | 4,400 |
| 1992-11-02 | 890 | 900 | 890 | 900 | 8,000 | 4,500 |
| 1992-10-30 | 880 | 890 | 880 | 880 | 6,000 | 4,400 |
| 1992-10-29 | 901 | 901 | 900 | 900 | 7,000 | 4,500 |
| 1992-10-28 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1992-10-27 | 919 | 919 | 895 | 899 | 10,000 | 4,495 |
| 1992-10-26 | 924 | 924 | 920 | 921 | 13,000 | 4,605 |
| 1992-10-23 | 924 | 924 | 919 | 920 | 29,000 | 4,600 |
| 1992-10-22 | 900 | 933 | 900 | 925 | 61,000 | 4,625 |
| 1992-10-21 | 880 | 905 | 880 | 890 | 60,000 | 4,450 |
| 1992-10-20 | 860 | 880 | 860 | 880 | 31,000 | 4,400 |
| 1992-10-19 | 860 | 880 | 860 | 877 | 18,000 | 4,385 |
| 1992-10-16 | 845 | 860 | 845 | 860 | 64,000 | 4,300 |
| 1992-10-15 | 835 | 840 | 835 | 836 | 28,000 | 4,180 |
| 1992-10-14 | 836 | 836 | 835 | 835 | 18,000 | 4,175 |
| 1992-10-13 | 842 | 842 | 838 | 838 | 24,000 | 4,190 |
| 1992-10-12 | 835 | 844 | 835 | 844 | 3,000 | 4,220 |
| 1992-10-09 | 845 | 845 | 845 | 845 | 9,000 | 4,225 |
| 1992-10-08 | 839 | 839 | 837 | 837 | 26,000 | 4,185 |
| 1992-10-07 | 810 | 810 | 810 | 810 | 6,000 | 4,050 |
| 1992-10-06 | 860 | 860 | 860 | 860 | 9,000 | 4,300 |
| 1992-10-05 | 840 | 850 | 840 | 850 | 15,000 | 4,250 |
| 1992-10-02 | 809 | 838 | 809 | 838 | 40,000 | 4,190 |
| 1992-10-01 | 828 | 829 | 828 | 829 | 2,000 | 4,145 |
| 1992-09-30 | 800 | 839 | 800 | 839 | 15,000 | 4,195 |
| 1992-09-29 | 830 | 840 | 830 | 840 | 13,000 | 4,200 |
| 1992-09-28 | 845 | 845 | 835 | 840 | 22,000 | 4,200 |
| 1992-09-25 | 841 | 850 | 835 | 835 | 15,000 | 4,175 |
| 1992-09-24 | 805 | 840 | 805 | 840 | 23,000 | 4,200 |
| 1992-09-22 | 800 | 811 | 800 | 805 | 7,000 | 4,025 |
| 1992-09-21 | 801 | 805 | 801 | 805 | 5,000 | 4,025 |
| 1992-09-18 | 766 | 802 | 766 | 801 | 17,000 | 4,005 |
| 1992-09-17 | 763 | 763 | 763 | 763 | 4,000 | 3,815 |
| 1992-09-14 | 818 | 823 | 818 | 818 | 20,000 | 4,090 |
| 1992-09-11 | 845 | 845 | 818 | 818 | 22,000 | 4,090 |
| 1992-09-10 | 808 | 808 | 808 | 808 | 1,000 | 4,040 |
| 1992-09-09 | 807 | 808 | 806 | 808 | 19,000 | 4,040 |
| 1992-09-08 | 810 | 820 | 810 | 810 | 34,000 | 4,050 |
| 1992-09-07 | 852 | 853 | 850 | 850 | 8,000 | 4,250 |
| 1992-09-04 | 806 | 859 | 806 | 859 | 43,000 | 4,295 |
| 1992-09-03 | 809 | 809 | 781 | 806 | 17,000 | 4,030 |
| 1992-09-02 | 836 | 838 | 819 | 819 | 15,000 | 4,095 |
| 1992-09-01 | 801 | 839 | 801 | 839 | 48,000 | 4,195 |
| 1992-08-31 | 791 | 800 | 780 | 795 | 30,000 | 3,975 |
| 1992-08-28 | 735 | 735 | 735 | 735 | 5,000 | 3,675 |
| 1992-08-27 | 715 | 725 | 715 | 725 | 63,000 | 3,625 |
| 1992-08-26 | 700 | 700 | 685 | 685 | 22,000 | 3,425 |
| 1992-08-25 | 660 | 685 | 660 | 685 | 17,000 | 3,425 |
| 1992-08-24 | 629 | 675 | 629 | 675 | 65,000 | 3,375 |
| 1992-08-21 | 600 | 637 | 600 | 637 | 42,000 | 3,185 |
| 1992-08-20 | 585 | 605 | 585 | 600 | 57,000 | 3,000 |
| 1992-08-19 | 595 | 595 | 585 | 585 | 14,000 | 2,925 |
| 1992-08-18 | 573 | 573 | 573 | 573 | 3,000 | 2,865 |
| 1992-08-17 | 577 | 598 | 571 | 571 | 23,000 | 2,855 |
| 1992-08-14 | 552 | 571 | 552 | 571 | 34,000 | 2,855 |
| 1992-08-13 | 579 | 579 | 550 | 550 | 52,000 | 2,750 |
| 1992-08-12 | 600 | 600 | 600 | 600 | 18,000 | 3,000 |
| 1992-08-07 | 751 | 751 | 738 | 738 | 21,000 | 3,690 |
| 1992-08-06 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1992-08-05 | 800 | 800 | 800 | 800 | 14,000 | 4,000 |
| 1992-08-04 | 820 | 820 | 810 | 810 | 12,000 | 4,050 |
| 1992-08-03 | 831 | 831 | 830 | 830 | 13,000 | 4,150 |
| 1992-07-31 | 820 | 825 | 820 | 825 | 18,000 | 4,125 |
| 1992-07-30 | 824 | 828 | 820 | 820 | 23,000 | 4,100 |
| 1992-07-29 | 838 | 838 | 822 | 822 | 13,000 | 4,110 |
| 1992-07-28 | 840 | 840 | 837 | 839 | 18,000 | 4,195 |
| 1992-07-27 | 840 | 840 | 840 | 840 | 28,000 | 4,200 |
| 1992-07-24 | 840 | 840 | 840 | 840 | 5,000 | 4,200 |
| 1992-07-23 | 840 | 850 | 840 | 850 | 17,000 | 4,250 |
| 1992-07-22 | 858 | 870 | 850 | 870 | 3,000 | 4,350 |
| 1992-07-21 | 858 | 858 | 855 | 855 | 5,000 | 4,275 |
| 1992-07-20 | 855 | 855 | 855 | 855 | 5,000 | 4,275 |
| 1992-07-17 | 870 | 870 | 865 | 865 | 36,000 | 4,325 |
| 1992-07-16 | 880 | 880 | 870 | 870 | 41,000 | 4,350 |
| 1992-07-15 | 875 | 875 | 875 | 875 | 4,000 | 4,375 |
| 1992-07-14 | 885 | 885 | 882 | 882 | 24,000 | 4,410 |
| 1992-07-13 | 890 | 890 | 890 | 890 | 15,000 | 4,450 |
| 1992-07-10 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 1992-07-09 | 898 | 900 | 898 | 900 | 16,000 | 4,500 |
| 1992-07-08 | 895 | 908 | 895 | 908 | 8,000 | 4,540 |
| 1992-07-07 | 915 | 915 | 915 | 915 | 3,000 | 4,575 |
| 1992-07-06 | 910 | 910 | 900 | 905 | 14,000 | 4,525 |
| 1992-07-03 | 925 | 925 | 900 | 900 | 37,000 | 4,500 |
| 1992-07-02 | 900 | 900 | 900 | 900 | 24,000 | 4,500 |
| 1992-07-01 | 825 | 840 | 825 | 840 | 15,000 | 4,200 |
| 1992-06-30 | 793 | 805 | 793 | 805 | 5,000 | 4,025 |
| 1992-06-29 | 790 | 792 | 790 | 792 | 4,000 | 3,960 |
| 1992-06-26 | 802 | 802 | 790 | 790 | 104,000 | 3,950 |
| 1992-06-25 | 792 | 792 | 785 | 792 | 27,000 | 3,960 |
| 1992-06-24 | 801 | 801 | 795 | 798 | 30,000 | 3,990 |
| 1992-06-23 | 826 | 826 | 804 | 804 | 139,000 | 4,020 |
| 1992-06-22 | 836 | 837 | 825 | 825 | 19,000 | 4,125 |
| 1992-06-19 | 845 | 855 | 845 | 855 | 6,000 | 4,275 |
| 1992-06-18 | 860 | 870 | 850 | 870 | 9,000 | 4,350 |
| 1992-06-17 | 861 | 861 | 850 | 850 | 8,000 | 4,250 |
| 1992-06-16 | 870 | 870 | 869 | 870 | 10,000 | 4,350 |
| 1992-06-15 | 890 | 890 | 870 | 870 | 7,000 | 4,350 |
| 1992-06-12 | 930 | 930 | 900 | 900 | 33,000 | 4,500 |
| 1992-06-11 | 900 | 920 | 900 | 920 | 5,000 | 4,600 |
| 1992-06-10 | 930 | 930 | 920 | 920 | 7,000 | 4,600 |
| 1992-06-09 | 936 | 936 | 925 | 935 | 15,000 | 4,675 |
| 1992-06-08 | 945 | 945 | 945 | 945 | 13,000 | 4,725 |
| 1992-06-05 | 949 | 949 | 945 | 945 | 10,000 | 4,725 |
| 1992-06-04 | 940 | 949 | 940 | 949 | 34,000 | 4,745 |
| 1992-06-03 | 940 | 950 | 940 | 940 | 39,000 | 4,700 |
| 1992-06-02 | 945 | 945 | 940 | 940 | 56,000 | 4,700 |
| 1992-06-01 | 953 | 956 | 940 | 941 | 59,000 | 4,705 |
| 1992-05-29 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1992-05-28 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 1992-05-27 | 950 | 950 | 940 | 940 | 16,000 | 4,700 |
| 1992-05-26 | 940 | 950 | 937 | 940 | 38,000 | 4,700 |
| 1992-05-25 | 950 | 950 | 937 | 937 | 56,000 | 4,685 |
| 1992-05-22 | 950 | 950 | 940 | 940 | 29,000 | 4,700 |
| 1992-05-21 | 940 | 951 | 940 | 940 | 80,000 | 4,700 |
| 1992-05-20 | 950 | 950 | 940 | 941 | 26,000 | 4,705 |
| 1992-05-19 | 940 | 940 | 938 | 938 | 22,000 | 4,690 |
| 1992-05-18 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 1992-05-15 | 950 | 960 | 940 | 940 | 71,000 | 4,700 |
| 1992-05-14 | 950 | 950 | 947 | 950 | 68,000 | 4,750 |
| 1992-05-13 | 943 | 950 | 943 | 950 | 20,000 | 4,750 |
| 1992-05-12 | 931 | 943 | 931 | 942 | 6,000 | 4,710 |
| 1992-05-11 | 923 | 923 | 920 | 922 | 21,000 | 4,610 |
| 1992-05-08 | 901 | 905 | 900 | 905 | 7,000 | 4,525 |
| 1992-05-07 | 899 | 904 | 890 | 900 | 14,000 | 4,500 |
| 1992-05-06 | 889 | 890 | 880 | 884 | 9,000 | 4,420 |
| 1992-05-01 | 885 | 899 | 885 | 899 | 6,000 | 4,495 |
| 1992-04-30 | 880 | 900 | 880 | 900 | 6,000 | 4,500 |
| 1992-04-28 | 860 | 880 | 850 | 880 | 46,000 | 4,400 |
| 1992-04-27 | 885 | 885 | 870 | 875 | 16,000 | 4,375 |
| 1992-04-24 | 880 | 880 | 875 | 875 | 32,000 | 4,375 |
| 1992-04-23 | 870 | 875 | 870 | 875 | 5,000 | 4,375 |
| 1992-04-22 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1992-04-21 | 875 | 875 | 870 | 870 | 18,000 | 4,350 |
| 1992-04-20 | 881 | 881 | 875 | 875 | 33,000 | 4,375 |
| 1992-04-17 | 871 | 881 | 871 | 881 | 14,000 | 4,405 |
| 1992-04-16 | 861 | 881 | 856 | 881 | 18,000 | 4,405 |
| 1992-04-15 | 841 | 851 | 841 | 851 | 15,000 | 4,255 |
| 1992-04-14 | 832 | 840 | 830 | 840 | 26,000 | 4,200 |
| 1992-04-13 | 833 | 833 | 832 | 832 | 4,000 | 4,160 |
| 1992-04-10 | 820 | 833 | 820 | 833 | 3,000 | 4,165 |
| 1992-04-09 | 851 | 851 | 830 | 830 | 17,000 | 4,150 |
| 1992-04-08 | 880 | 880 | 860 | 860 | 13,000 | 4,300 |
| 1992-04-07 | 940 | 940 | 915 | 915 | 43,000 | 4,575 |
| 1992-04-06 | 924 | 940 | 920 | 940 | 32,000 | 4,700 |
| 1992-04-03 | 955 | 955 | 945 | 945 | 9,000 | 4,725 |
| 1992-04-02 | 960 | 960 | 950 | 955 | 103,000 | 4,775 |
| 1992-04-01 | 990 | 990 | 975 | 975 | 7,000 | 4,875 |
| 1992-03-31 | 989 | 990 | 989 | 989 | 204,000 | 4,945 |
| 1992-03-30 | 992 | 992 | 989 | 989 | 21,000 | 4,945 |
| 1992-03-27 | 1,020 | 1,020 | 982 | 982 | 22,000 | 4,910 |
| 1992-03-26 | 1,020 | 1,030 | 1,010 | 1,010 | 24,000 | 5,050 |
| 1992-03-25 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1992-03-24 | 1,040 | 1,040 | 970 | 970 | 15,000 | 4,850 |
| 1992-03-23 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 5,100 |
| 1992-03-19 | 996 | 1,020 | 996 | 1,020 | 5,000 | 5,100 |
| 1992-03-18 | 1,000 | 1,000 | 995 | 995 | 11,000 | 4,975 |
| 1992-03-17 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 5,100 |
| 1992-03-16 | 1,020 | 1,020 | 1,000 | 1,020 | 10,000 | 5,100 |
| 1992-03-13 | 1,060 | 1,060 | 1,020 | 1,020 | 6,000 | 5,100 |
| 1992-03-11 | 1,080 | 1,160 | 1,080 | 1,140 | 174,000 | 5,700 |
| 1992-03-10 | 1,050 | 1,070 | 1,030 | 1,070 | 135,000 | 5,350 |
| 1992-03-09 | 1,070 | 1,080 | 1,050 | 1,050 | 10,000 | 5,250 |
| 1992-03-06 | 1,070 | 1,070 | 1,050 | 1,060 | 13,000 | 5,300 |
| 1992-03-05 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 5,350 |
| 1992-03-04 | 1,080 | 1,090 | 1,080 | 1,090 | 19,000 | 5,450 |
| 1992-03-03 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1992-03-02 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 | 5,700 |
| 1992-02-28 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1992-02-27 | 1,060 | 1,070 | 1,060 | 1,070 | 39,000 | 5,350 |
| 1992-02-26 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1992-02-25 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 | 5,450 |
| 1992-02-24 | 1,140 | 1,140 | 1,100 | 1,100 | 18,000 | 5,500 |
| 1992-02-21 | 1,200 | 1,200 | 1,150 | 1,150 | 15,000 | 5,750 |
| 1992-02-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1992-02-18 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1992-02-17 | 1,140 | 1,160 | 1,140 | 1,140 | 5,000 | 5,700 |
| 1992-02-14 | 1,200 | 1,200 | 1,160 | 1,160 | 11,000 | 5,800 |
| 1992-02-13 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1992-02-12 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 6,050 |
| 1992-02-10 | 1,240 | 1,240 | 1,210 | 1,210 | 10,000 | 6,050 |
| 1992-02-07 | 1,220 | 1,270 | 1,200 | 1,270 | 45,000 | 6,350 |
| 1992-02-06 | 1,230 | 1,230 | 1,210 | 1,210 | 9,000 | 6,050 |
| 1992-02-05 | 1,220 | 1,230 | 1,200 | 1,200 | 48,000 | 6,000 |
| 1992-02-04 | 1,230 | 1,230 | 1,200 | 1,200 | 44,000 | 6,000 |
| 1992-02-03 | 1,220 | 1,230 | 1,210 | 1,210 | 5,000 | 6,050 |
| 1992-01-31 | 1,220 | 1,230 | 1,220 | 1,230 | 11,000 | 6,150 |
| 1992-01-30 | 1,220 | 1,230 | 1,220 | 1,230 | 11,000 | 6,150 |
| 1992-01-29 | 1,210 | 1,230 | 1,210 | 1,220 | 31,000 | 6,100 |
| 1992-01-27 | 1,210 | 1,210 | 1,190 | 1,200 | 39,000 | 6,000 |
| 1992-01-24 | 1,200 | 1,210 | 1,170 | 1,210 | 14,000 | 6,050 |
| 1992-01-23 | 1,190 | 1,200 | 1,170 | 1,190 | 22,000 | 5,950 |
| 1992-01-22 | 1,150 | 1,170 | 1,150 | 1,160 | 46,000 | 5,800 |
| 1992-01-21 | 1,160 | 1,160 | 1,140 | 1,140 | 17,000 | 5,700 |
| 1992-01-20 | 1,190 | 1,190 | 1,160 | 1,160 | 14,000 | 5,800 |
| 1992-01-17 | 1,200 | 1,220 | 1,190 | 1,190 | 26,000 | 5,950 |
| 1992-01-16 | 1,200 | 1,220 | 1,200 | 1,210 | 4,000 | 6,050 |
| 1992-01-14 | 1,190 | 1,190 | 1,190 | 1,190 | 17,000 | 5,950 |
| 1992-01-13 | 1,180 | 1,190 | 1,180 | 1,190 | 76,000 | 5,950 |
| 1992-01-10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1992-01-09 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 | 5,850 |
| 1992-01-08 | 1,190 | 1,190 | 1,180 | 1,180 | 40,000 | 5,900 |
| 1992-01-07 | 1,200 | 1,200 | 1,190 | 1,190 | 64,000 | 5,950 |
| 1992-01-06 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 6,000 |
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
