8029 (株)ルックホールディングス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 573 | 585 | 573 | 585 | 4,000 | 2,925 |
| 1995-12-28 | 589 | 589 | 573 | 573 | 40,000 | 2,865 |
| 1995-12-27 | 591 | 595 | 588 | 588 | 46,000 | 2,940 |
| 1995-12-26 | 595 | 595 | 588 | 590 | 26,000 | 2,950 |
| 1995-12-25 | 598 | 598 | 585 | 590 | 26,000 | 2,950 |
| 1995-12-22 | 591 | 595 | 586 | 588 | 51,000 | 2,940 |
| 1995-12-21 | 582 | 590 | 582 | 585 | 38,000 | 2,925 |
| 1995-12-20 | 590 | 595 | 581 | 590 | 13,000 | 2,950 |
| 1995-12-19 | 595 | 600 | 590 | 595 | 17,000 | 2,975 |
| 1995-12-18 | 607 | 607 | 600 | 601 | 22,000 | 3,005 |
| 1995-12-15 | 610 | 610 | 598 | 598 | 28,000 | 2,990 |
| 1995-12-14 | 587 | 610 | 587 | 610 | 62,000 | 3,050 |
| 1995-12-13 | 581 | 587 | 575 | 587 | 20,000 | 2,935 |
| 1995-12-12 | 588 | 588 | 581 | 581 | 38,000 | 2,905 |
| 1995-12-11 | 579 | 584 | 576 | 584 | 38,000 | 2,920 |
| 1995-12-08 | 584 | 585 | 576 | 582 | 44,000 | 2,910 |
| 1995-12-07 | 568 | 585 | 566 | 585 | 51,000 | 2,925 |
| 1995-12-06 | 560 | 575 | 560 | 575 | 79,000 | 2,875 |
| 1995-12-05 | 551 | 551 | 550 | 550 | 26,000 | 2,750 |
| 1995-12-04 | 558 | 564 | 544 | 557 | 51,000 | 2,785 |
| 1995-12-01 | 549 | 564 | 547 | 558 | 135,000 | 2,790 |
| 1995-11-30 | 540 | 545 | 539 | 544 | 39,000 | 2,720 |
| 1995-11-29 | 500 | 520 | 500 | 512 | 107,000 | 2,560 |
| 1995-11-28 | 500 | 501 | 499 | 500 | 79,000 | 2,500 |
| 1995-11-27 | 498 | 499 | 497 | 497 | 64,000 | 2,485 |
| 1995-11-24 | 500 | 500 | 498 | 498 | 63,000 | 2,490 |
| 1995-11-22 | 501 | 501 | 498 | 498 | 90,000 | 2,490 |
| 1995-11-21 | 501 | 503 | 501 | 503 | 24,000 | 2,515 |
| 1995-11-20 | 503 | 506 | 499 | 501 | 68,000 | 2,505 |
| 1995-11-17 | 502 | 503 | 502 | 503 | 42,000 | 2,515 |
| 1995-11-16 | 505 | 505 | 500 | 503 | 49,000 | 2,515 |
| 1995-11-15 | 505 | 506 | 505 | 505 | 27,000 | 2,525 |
| 1995-11-14 | 507 | 507 | 505 | 506 | 58,000 | 2,530 |
| 1995-11-13 | 514 | 514 | 510 | 510 | 20,000 | 2,550 |
| 1995-11-10 | 525 | 525 | 510 | 519 | 14,000 | 2,595 |
| 1995-11-09 | 530 | 535 | 525 | 525 | 8,000 | 2,625 |
| 1995-11-08 | 530 | 540 | 530 | 540 | 5,000 | 2,700 |
| 1995-11-07 | 543 | 543 | 540 | 540 | 12,000 | 2,700 |
| 1995-11-06 | 510 | 543 | 510 | 543 | 12,000 | 2,715 |
| 1995-11-02 | 511 | 511 | 506 | 511 | 9,000 | 2,555 |
| 1995-11-01 | 501 | 502 | 500 | 501 | 24,000 | 2,505 |
| 1995-10-31 | 510 | 510 | 500 | 500 | 64,000 | 2,500 |
| 1995-10-30 | 528 | 528 | 500 | 500 | 55,000 | 2,500 |
| 1995-10-27 | 532 | 540 | 529 | 529 | 48,000 | 2,645 |
| 1995-10-26 | 550 | 550 | 530 | 530 | 40,000 | 2,650 |
| 1995-10-25 | 540 | 540 | 535 | 540 | 9,000 | 2,700 |
| 1995-10-24 | 550 | 554 | 550 | 550 | 87,000 | 2,750 |
| 1995-10-23 | 558 | 559 | 550 | 550 | 13,000 | 2,750 |
| 1995-10-20 | 561 | 561 | 550 | 559 | 8,000 | 2,795 |
| 1995-10-19 | 562 | 562 | 560 | 562 | 27,000 | 2,810 |
| 1995-10-18 | 562 | 562 | 560 | 562 | 14,000 | 2,810 |
| 1995-10-17 | 563 | 563 | 561 | 561 | 23,000 | 2,805 |
| 1995-10-16 | 562 | 562 | 561 | 561 | 5,000 | 2,805 |
| 1995-10-13 | 570 | 570 | 560 | 560 | 29,000 | 2,800 |
| 1995-10-12 | 562 | 570 | 560 | 570 | 17,000 | 2,850 |
| 1995-10-11 | 571 | 571 | 560 | 560 | 30,000 | 2,800 |
| 1995-10-09 | 570 | 570 | 569 | 569 | 9,000 | 2,845 |
| 1995-10-06 | 582 | 582 | 560 | 560 | 16,000 | 2,800 |
| 1995-10-05 | 584 | 584 | 580 | 580 | 7,000 | 2,900 |
| 1995-10-04 | 587 | 587 | 583 | 585 | 20,000 | 2,925 |
| 1995-10-03 | 587 | 587 | 577 | 582 | 12,000 | 2,910 |
| 1995-10-02 | 572 | 572 | 572 | 572 | 4,000 | 2,860 |
| 1995-09-29 | 575 | 575 | 560 | 572 | 22,000 | 2,860 |
| 1995-09-28 | 575 | 587 | 575 | 587 | 11,000 | 2,935 |
| 1995-09-27 | 565 | 565 | 560 | 561 | 23,000 | 2,805 |
| 1995-09-26 | 587 | 587 | 560 | 560 | 540,000 | 2,800 |
| 1995-09-25 | 562 | 587 | 558 | 569 | 520,000 | 2,845 |
| 1995-09-22 | 560 | 567 | 558 | 558 | 23,000 | 2,790 |
| 1995-09-21 | 580 | 580 | 570 | 570 | 6,000 | 2,850 |
| 1995-09-20 | 587 | 587 | 584 | 585 | 8,000 | 2,925 |
| 1995-09-19 | 587 | 587 | 580 | 587 | 36,000 | 2,935 |
| 1995-09-18 | 622 | 625 | 592 | 592 | 38,000 | 2,960 |
| 1995-09-14 | 593 | 625 | 593 | 621 | 23,000 | 3,105 |
| 1995-09-13 | 592 | 592 | 592 | 592 | 3,000 | 2,960 |
| 1995-09-12 | 592 | 592 | 590 | 592 | 50,000 | 2,960 |
| 1995-09-11 | 592 | 595 | 592 | 592 | 54,000 | 2,960 |
| 1995-09-08 | 592 | 592 | 585 | 585 | 68,000 | 2,925 |
| 1995-09-07 | 620 | 621 | 611 | 621 | 7,000 | 3,105 |
| 1995-09-06 | 621 | 623 | 611 | 611 | 23,000 | 3,055 |
| 1995-09-05 | 628 | 628 | 615 | 620 | 40,000 | 3,100 |
| 1995-09-04 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 1995-09-01 | 614 | 620 | 611 | 619 | 20,000 | 3,095 |
| 1995-08-31 | 620 | 620 | 614 | 614 | 18,000 | 3,070 |
| 1995-08-30 | 613 | 620 | 610 | 614 | 15,000 | 3,070 |
| 1995-08-29 | 605 | 615 | 605 | 613 | 6,000 | 3,065 |
| 1995-08-28 | 601 | 601 | 601 | 601 | 20,000 | 3,005 |
| 1995-08-25 | 602 | 602 | 601 | 601 | 9,000 | 3,005 |
| 1995-08-24 | 605 | 605 | 604 | 604 | 12,000 | 3,020 |
| 1995-08-23 | 607 | 607 | 605 | 605 | 9,000 | 3,025 |
| 1995-08-22 | 610 | 615 | 605 | 610 | 44,000 | 3,050 |
| 1995-08-21 | 619 | 619 | 610 | 610 | 7,000 | 3,050 |
| 1995-08-18 | 629 | 629 | 619 | 619 | 13,000 | 3,095 |
| 1995-08-17 | 620 | 630 | 620 | 630 | 7,000 | 3,150 |
| 1995-08-16 | 600 | 630 | 600 | 630 | 20,000 | 3,150 |
| 1995-08-15 | 591 | 591 | 582 | 590 | 21,000 | 2,950 |
| 1995-08-14 | 580 | 581 | 580 | 581 | 12,000 | 2,905 |
| 1995-08-11 | 575 | 580 | 575 | 580 | 32,000 | 2,900 |
| 1995-08-10 | 576 | 576 | 576 | 576 | 3,000 | 2,880 |
| 1995-08-09 | 576 | 576 | 576 | 576 | 2,000 | 2,880 |
| 1995-08-08 | 580 | 585 | 580 | 585 | 10,000 | 2,925 |
| 1995-08-07 | 570 | 580 | 570 | 580 | 9,000 | 2,900 |
| 1995-08-04 | 591 | 601 | 591 | 600 | 4,000 | 3,000 |
| 1995-08-03 | 585 | 591 | 585 | 591 | 15,000 | 2,955 |
| 1995-08-02 | 580 | 585 | 580 | 585 | 3,000 | 2,925 |
| 1995-08-01 | 563 | 578 | 563 | 575 | 17,000 | 2,875 |
| 1995-07-31 | 573 | 573 | 560 | 562 | 66,000 | 2,810 |
| 1995-07-28 | 590 | 590 | 583 | 583 | 13,000 | 2,915 |
| 1995-07-27 | 599 | 599 | 592 | 592 | 3,000 | 2,960 |
| 1995-07-26 | 615 | 615 | 590 | 590 | 25,000 | 2,950 |
| 1995-07-25 | 595 | 599 | 585 | 595 | 9,000 | 2,975 |
| 1995-07-24 | 649 | 649 | 615 | 615 | 37,000 | 3,075 |
| 1995-07-21 | 659 | 659 | 650 | 650 | 4,000 | 3,250 |
| 1995-07-20 | 649 | 650 | 649 | 650 | 2,000 | 3,250 |
| 1995-07-18 | 650 | 651 | 650 | 650 | 10,000 | 3,250 |
| 1995-07-17 | 645 | 645 | 640 | 645 | 8,000 | 3,225 |
| 1995-07-14 | 640 | 650 | 640 | 640 | 7,000 | 3,200 |
| 1995-07-13 | 636 | 636 | 632 | 632 | 2,000 | 3,160 |
| 1995-07-12 | 655 | 668 | 655 | 664 | 8,000 | 3,320 |
| 1995-07-11 | 635 | 655 | 635 | 655 | 3,000 | 3,275 |
| 1995-07-10 | 651 | 670 | 651 | 655 | 7,000 | 3,275 |
| 1995-07-07 | 635 | 657 | 629 | 649 | 37,000 | 3,245 |
| 1995-07-05 | 650 | 659 | 650 | 659 | 67,000 | 3,295 |
| 1995-07-04 | 647 | 650 | 647 | 650 | 11,000 | 3,250 |
| 1995-07-03 | 631 | 646 | 631 | 646 | 62,000 | 3,230 |
| 1995-06-30 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1995-06-29 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1995-06-28 | 620 | 620 | 607 | 607 | 4,000 | 3,035 |
| 1995-06-27 | 641 | 641 | 621 | 621 | 116,000 | 3,105 |
| 1995-06-26 | 635 | 655 | 635 | 655 | 17,000 | 3,275 |
| 1995-06-23 | 635 | 645 | 625 | 645 | 12,000 | 3,225 |
| 1995-06-22 | 625 | 635 | 625 | 635 | 5,000 | 3,175 |
| 1995-06-21 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1995-06-20 | 620 | 620 | 610 | 610 | 13,000 | 3,050 |
| 1995-06-19 | 620 | 621 | 620 | 620 | 20,000 | 3,100 |
| 1995-06-16 | 604 | 604 | 604 | 604 | 6,000 | 3,020 |
| 1995-06-15 | 584 | 584 | 584 | 584 | 14,000 | 2,920 |
| 1995-06-14 | 574 | 574 | 565 | 565 | 7,000 | 2,825 |
| 1995-06-13 | 565 | 576 | 565 | 576 | 12,000 | 2,880 |
| 1995-06-12 | 577 | 580 | 574 | 575 | 22,000 | 2,875 |
| 1995-06-09 | 593 | 593 | 576 | 577 | 57,000 | 2,885 |
| 1995-06-08 | 593 | 595 | 593 | 593 | 28,000 | 2,965 |
| 1995-06-07 | 598 | 598 | 592 | 593 | 30,000 | 2,965 |
| 1995-06-06 | 600 | 600 | 582 | 582 | 39,000 | 2,910 |
| 1995-06-02 | 590 | 600 | 590 | 600 | 4,000 | 3,000 |
| 1995-06-01 | 600 | 602 | 590 | 590 | 18,000 | 2,950 |
| 1995-05-31 | 590 | 600 | 590 | 600 | 5,000 | 3,000 |
| 1995-05-30 | 603 | 620 | 603 | 620 | 13,000 | 3,100 |
| 1995-05-29 | 600 | 600 | 600 | 600 | 13,000 | 3,000 |
| 1995-05-26 | 618 | 619 | 600 | 600 | 17,000 | 3,000 |
| 1995-05-25 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1995-05-24 | 610 | 610 | 593 | 609 | 5,000 | 3,045 |
| 1995-05-23 | 639 | 639 | 610 | 610 | 3,000 | 3,050 |
| 1995-05-22 | 628 | 629 | 609 | 629 | 12,000 | 3,145 |
| 1995-05-19 | 620 | 638 | 620 | 638 | 23,000 | 3,190 |
| 1995-05-18 | 650 | 650 | 630 | 630 | 6,000 | 3,150 |
| 1995-05-17 | 650 | 650 | 650 | 650 | 19,000 | 3,250 |
| 1995-05-16 | 650 | 650 | 650 | 650 | 36,000 | 3,250 |
| 1995-05-15 | 657 | 657 | 651 | 651 | 6,000 | 3,255 |
| 1995-05-12 | 653 | 653 | 651 | 653 | 175,000 | 3,265 |
| 1995-05-11 | 653 | 653 | 652 | 652 | 33,000 | 3,260 |
| 1995-05-10 | 659 | 659 | 651 | 651 | 85,000 | 3,255 |
| 1995-05-09 | 659 | 659 | 650 | 659 | 78,000 | 3,295 |
| 1995-05-08 | 670 | 670 | 660 | 660 | 20,000 | 3,300 |
| 1995-05-02 | 660 | 670 | 659 | 670 | 32,000 | 3,350 |
| 1995-05-01 | 659 | 660 | 659 | 660 | 3,000 | 3,300 |
| 1995-04-28 | 659 | 659 | 659 | 659 | 48,000 | 3,295 |
| 1995-04-27 | 659 | 660 | 659 | 660 | 38,000 | 3,300 |
| 1995-04-26 | 662 | 667 | 660 | 660 | 19,000 | 3,300 |
| 1995-04-25 | 659 | 669 | 659 | 668 | 29,000 | 3,340 |
| 1995-04-24 | 670 | 675 | 670 | 671 | 22,000 | 3,355 |
| 1995-04-21 | 659 | 681 | 659 | 671 | 34,000 | 3,355 |
| 1995-04-20 | 650 | 659 | 646 | 659 | 70,000 | 3,295 |
| 1995-04-19 | 641 | 659 | 641 | 650 | 10,000 | 3,250 |
| 1995-04-18 | 660 | 660 | 641 | 641 | 14,000 | 3,205 |
| 1995-04-17 | 646 | 647 | 646 | 647 | 10,000 | 3,235 |
| 1995-04-14 | 645 | 650 | 645 | 646 | 7,000 | 3,230 |
| 1995-04-13 | 654 | 655 | 650 | 655 | 21,000 | 3,275 |
| 1995-04-12 | 664 | 666 | 655 | 655 | 15,000 | 3,275 |
| 1995-04-11 | 640 | 664 | 640 | 664 | 26,000 | 3,320 |
| 1995-04-10 | 620 | 638 | 620 | 638 | 16,000 | 3,190 |
| 1995-04-07 | 621 | 621 | 620 | 620 | 12,000 | 3,100 |
| 1995-04-06 | 611 | 616 | 611 | 611 | 26,000 | 3,055 |
| 1995-04-05 | 620 | 621 | 611 | 611 | 21,000 | 3,055 |
| 1995-04-04 | 621 | 621 | 611 | 621 | 7,000 | 3,105 |
| 1995-04-03 | 611 | 612 | 611 | 611 | 20,000 | 3,055 |
| 1995-03-31 | 640 | 640 | 611 | 611 | 31,000 | 3,055 |
| 1995-03-30 | 640 | 640 | 630 | 640 | 8,000 | 3,200 |
| 1995-03-29 | 630 | 630 | 625 | 630 | 16,000 | 3,150 |
| 1995-03-28 | 635 | 635 | 630 | 630 | 34,000 | 3,150 |
| 1995-03-27 | 609 | 610 | 605 | 605 | 55,000 | 3,025 |
| 1995-03-24 | 591 | 609 | 590 | 599 | 16,000 | 2,995 |
| 1995-03-23 | 622 | 622 | 604 | 614 | 26,000 | 3,070 |
| 1995-03-22 | 629 | 629 | 624 | 624 | 7,000 | 3,120 |
| 1995-03-20 | 640 | 640 | 629 | 629 | 12,000 | 3,145 |
| 1995-03-17 | 640 | 640 | 625 | 639 | 12,000 | 3,195 |
| 1995-03-16 | 631 | 640 | 631 | 639 | 5,000 | 3,195 |
| 1995-03-15 | 643 | 643 | 630 | 630 | 7,000 | 3,150 |
| 1995-03-14 | 643 | 643 | 620 | 620 | 65,000 | 3,100 |
| 1995-03-13 | 644 | 644 | 631 | 631 | 19,000 | 3,155 |
| 1995-03-10 | 631 | 643 | 631 | 643 | 6,000 | 3,215 |
| 1995-03-09 | 645 | 653 | 630 | 630 | 55,000 | 3,150 |
| 1995-03-08 | 670 | 670 | 642 | 642 | 24,000 | 3,210 |
| 1995-03-07 | 690 | 690 | 689 | 690 | 8,000 | 3,450 |
| 1995-03-06 | 699 | 699 | 692 | 692 | 3,000 | 3,460 |
| 1995-03-03 | 690 | 690 | 690 | 690 | 4,000 | 3,450 |
| 1995-03-02 | 698 | 700 | 698 | 700 | 6,000 | 3,500 |
| 1995-03-01 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 1995-02-28 | 698 | 708 | 694 | 694 | 14,000 | 3,470 |
| 1995-02-27 | 709 | 709 | 698 | 698 | 12,000 | 3,490 |
| 1995-02-24 | 734 | 734 | 710 | 710 | 6,000 | 3,550 |
| 1995-02-23 | 732 | 732 | 720 | 720 | 4,000 | 3,600 |
| 1995-02-22 | 744 | 744 | 732 | 732 | 26,000 | 3,660 |
| 1995-02-21 | 733 | 734 | 733 | 734 | 73,000 | 3,670 |
| 1995-02-20 | 733 | 733 | 733 | 733 | 1,000 | 3,665 |
| 1995-02-17 | 709 | 729 | 709 | 729 | 5,000 | 3,645 |
| 1995-02-16 | 719 | 719 | 719 | 719 | 7,000 | 3,595 |
| 1995-02-15 | 709 | 719 | 709 | 719 | 5,000 | 3,595 |
| 1995-02-14 | 709 | 719 | 709 | 719 | 4,000 | 3,595 |
| 1995-02-13 | 709 | 709 | 709 | 709 | 5,000 | 3,545 |
| 1995-02-10 | 700 | 709 | 700 | 709 | 22,000 | 3,545 |
| 1995-02-09 | 710 | 710 | 710 | 710 | 14,000 | 3,550 |
| 1995-02-08 | 710 | 710 | 707 | 710 | 5,000 | 3,550 |
| 1995-02-07 | 710 | 720 | 710 | 712 | 22,000 | 3,560 |
| 1995-02-06 | 706 | 706 | 700 | 700 | 18,000 | 3,500 |
| 1995-02-03 | 706 | 706 | 705 | 705 | 16,000 | 3,525 |
| 1995-02-02 | 705 | 705 | 705 | 705 | 10,000 | 3,525 |
| 1995-02-01 | 703 | 706 | 695 | 706 | 11,000 | 3,530 |
| 1995-01-31 | 723 | 723 | 693 | 693 | 24,000 | 3,465 |
| 1995-01-30 | 760 | 760 | 748 | 748 | 38,000 | 3,740 |
| 1995-01-27 | 780 | 780 | 760 | 760 | 17,000 | 3,800 |
| 1995-01-26 | 800 | 800 | 780 | 780 | 8,000 | 3,900 |
| 1995-01-25 | 780 | 781 | 780 | 781 | 11,000 | 3,905 |
| 1995-01-24 | 798 | 798 | 790 | 790 | 6,000 | 3,950 |
| 1995-01-23 | 807 | 807 | 797 | 797 | 14,000 | 3,985 |
| 1995-01-20 | 810 | 810 | 810 | 810 | 6,000 | 4,050 |
| 1995-01-19 | 820 | 820 | 820 | 820 | 9,000 | 4,100 |
| 1995-01-18 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1995-01-17 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1995-01-13 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1995-01-12 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1995-01-11 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1995-01-09 | 869 | 870 | 869 | 870 | 4,000 | 4,350 |
| 1995-01-06 | 869 | 869 | 869 | 869 | 10,000 | 4,345 |
| 1995-01-05 | 869 | 869 | 869 | 869 | 2,000 | 4,345 |
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
