8029 (株)ルックホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 550 | 560 | 550 | 560 | 27,000 | 2,800 |
| 1996-12-27 | 550 | 550 | 549 | 550 | 9,000 | 2,750 |
| 1996-12-26 | 555 | 556 | 546 | 548 | 28,000 | 2,740 |
| 1996-12-25 | 555 | 555 | 550 | 555 | 8,000 | 2,775 |
| 1996-12-24 | 554 | 554 | 550 | 550 | 28,000 | 2,750 |
| 1996-12-20 | 560 | 567 | 550 | 560 | 32,000 | 2,800 |
| 1996-12-19 | 561 | 580 | 561 | 567 | 34,000 | 2,835 |
| 1996-12-18 | 595 | 595 | 546 | 552 | 86,000 | 2,760 |
| 1996-12-17 | 615 | 615 | 596 | 600 | 137,000 | 3,000 |
| 1996-12-16 | 611 | 611 | 611 | 611 | 4,000 | 3,055 |
| 1996-12-13 | 600 | 600 | 600 | 600 | 15,000 | 3,000 |
| 1996-12-12 | 641 | 650 | 641 | 642 | 21,000 | 3,210 |
| 1996-12-11 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 1996-12-10 | 655 | 655 | 655 | 655 | 10,000 | 3,275 |
| 1996-12-09 | 700 | 700 | 680 | 680 | 8,000 | 3,400 |
| 1996-12-06 | 690 | 700 | 690 | 700 | 15,000 | 3,500 |
| 1996-12-05 | 650 | 680 | 650 | 680 | 6,000 | 3,400 |
| 1996-12-04 | 656 | 660 | 655 | 655 | 10,000 | 3,275 |
| 1996-12-03 | 682 | 682 | 652 | 652 | 5,000 | 3,260 |
| 1996-12-02 | 672 | 679 | 672 | 672 | 7,000 | 3,360 |
| 1996-11-29 | 652 | 672 | 652 | 672 | 4,000 | 3,360 |
| 1996-11-28 | 651 | 651 | 650 | 650 | 18,000 | 3,250 |
| 1996-11-27 | 675 | 675 | 651 | 651 | 8,000 | 3,255 |
| 1996-11-26 | 680 | 685 | 680 | 685 | 8,000 | 3,425 |
| 1996-11-25 | 669 | 670 | 669 | 669 | 11,000 | 3,345 |
| 1996-11-22 | 670 | 671 | 660 | 669 | 13,000 | 3,345 |
| 1996-11-21 | 685 | 685 | 685 | 685 | 14,000 | 3,425 |
| 1996-11-20 | 700 | 700 | 698 | 699 | 7,000 | 3,495 |
| 1996-11-19 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1996-11-18 | 700 | 710 | 698 | 700 | 13,000 | 3,500 |
| 1996-11-15 | 712 | 715 | 712 | 713 | 10,000 | 3,565 |
| 1996-11-14 | 712 | 712 | 711 | 712 | 4,000 | 3,560 |
| 1996-11-13 | 715 | 715 | 711 | 711 | 18,000 | 3,555 |
| 1996-11-12 | 720 | 720 | 715 | 716 | 21,000 | 3,580 |
| 1996-11-11 | 705 | 715 | 700 | 715 | 19,000 | 3,575 |
| 1996-11-08 | 689 | 710 | 689 | 705 | 24,000 | 3,525 |
| 1996-11-07 | 690 | 690 | 670 | 670 | 8,000 | 3,350 |
| 1996-11-06 | 681 | 690 | 681 | 690 | 5,000 | 3,450 |
| 1996-11-05 | 681 | 681 | 681 | 681 | 4,000 | 3,405 |
| 1996-11-01 | 681 | 681 | 653 | 678 | 15,000 | 3,390 |
| 1996-10-31 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1996-10-30 | 681 | 695 | 680 | 695 | 6,000 | 3,475 |
| 1996-10-29 | 680 | 700 | 680 | 700 | 2,000 | 3,500 |
| 1996-10-28 | 720 | 720 | 700 | 700 | 8,000 | 3,500 |
| 1996-10-25 | 700 | 700 | 700 | 700 | 11,000 | 3,500 |
| 1996-10-24 | 710 | 710 | 700 | 700 | 5,000 | 3,500 |
| 1996-10-23 | 710 | 710 | 700 | 710 | 25,000 | 3,550 |
| 1996-10-22 | 711 | 711 | 710 | 710 | 5,000 | 3,550 |
| 1996-10-18 | 702 | 710 | 702 | 710 | 21,000 | 3,550 |
| 1996-10-17 | 705 | 705 | 702 | 702 | 30,000 | 3,510 |
| 1996-10-16 | 711 | 711 | 710 | 710 | 4,000 | 3,550 |
| 1996-10-15 | 711 | 711 | 705 | 710 | 5,000 | 3,550 |
| 1996-10-14 | 710 | 710 | 705 | 705 | 11,000 | 3,525 |
| 1996-10-11 | 719 | 719 | 710 | 710 | 21,000 | 3,550 |
| 1996-10-09 | 720 | 720 | 720 | 720 | 13,000 | 3,600 |
| 1996-10-08 | 720 | 720 | 720 | 720 | 18,000 | 3,600 |
| 1996-10-07 | 725 | 725 | 721 | 721 | 7,000 | 3,605 |
| 1996-10-04 | 721 | 721 | 710 | 710 | 5,000 | 3,550 |
| 1996-10-03 | 718 | 718 | 718 | 718 | 2,000 | 3,590 |
| 1996-10-02 | 749 | 749 | 728 | 728 | 21,000 | 3,640 |
| 1996-10-01 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 1996-09-30 | 745 | 745 | 740 | 745 | 17,000 | 3,725 |
| 1996-09-27 | 725 | 735 | 725 | 735 | 2,000 | 3,675 |
| 1996-09-26 | 735 | 735 | 725 | 735 | 12,000 | 3,675 |
| 1996-09-25 | 721 | 725 | 721 | 725 | 21,000 | 3,625 |
| 1996-09-24 | 715 | 719 | 715 | 717 | 14,000 | 3,585 |
| 1996-09-20 | 724 | 724 | 723 | 723 | 2,000 | 3,615 |
| 1996-09-19 | 725 | 725 | 715 | 715 | 2,000 | 3,575 |
| 1996-09-18 | 710 | 710 | 710 | 710 | 6,000 | 3,550 |
| 1996-09-17 | 706 | 710 | 702 | 709 | 12,000 | 3,545 |
| 1996-09-13 | 710 | 710 | 706 | 706 | 17,000 | 3,530 |
| 1996-09-12 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1996-09-11 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1996-09-10 | 713 | 713 | 713 | 713 | 5,000 | 3,565 |
| 1996-09-09 | 725 | 725 | 713 | 713 | 16,000 | 3,565 |
| 1996-09-06 | 722 | 722 | 713 | 713 | 11,000 | 3,565 |
| 1996-09-05 | 722 | 728 | 722 | 728 | 3,000 | 3,640 |
| 1996-09-04 | 722 | 722 | 722 | 722 | 10,000 | 3,610 |
| 1996-09-03 | 729 | 729 | 722 | 722 | 7,000 | 3,610 |
| 1996-09-02 | 722 | 730 | 720 | 730 | 28,000 | 3,650 |
| 1996-08-30 | 730 | 730 | 720 | 720 | 3,000 | 3,600 |
| 1996-08-29 | 731 | 731 | 720 | 720 | 22,000 | 3,600 |
| 1996-08-28 | 730 | 731 | 730 | 731 | 28,000 | 3,655 |
| 1996-08-27 | 731 | 731 | 731 | 731 | 9,000 | 3,655 |
| 1996-08-26 | 741 | 741 | 731 | 731 | 10,000 | 3,655 |
| 1996-08-23 | 721 | 721 | 721 | 721 | 7,000 | 3,605 |
| 1996-08-22 | 721 | 721 | 721 | 721 | 4,000 | 3,605 |
| 1996-08-21 | 711 | 711 | 711 | 711 | 4,000 | 3,555 |
| 1996-08-20 | 730 | 730 | 720 | 720 | 4,000 | 3,600 |
| 1996-08-19 | 720 | 722 | 720 | 720 | 9,000 | 3,600 |
| 1996-08-16 | 730 | 730 | 720 | 721 | 7,000 | 3,605 |
| 1996-08-15 | 729 | 733 | 729 | 730 | 50,000 | 3,650 |
| 1996-08-14 | 729 | 730 | 719 | 730 | 4,000 | 3,650 |
| 1996-08-13 | 729 | 729 | 729 | 729 | 21,000 | 3,645 |
| 1996-08-12 | 720 | 729 | 720 | 729 | 26,000 | 3,645 |
| 1996-08-09 | 747 | 747 | 730 | 730 | 50,000 | 3,650 |
| 1996-08-08 | 750 | 753 | 750 | 753 | 7,000 | 3,765 |
| 1996-08-07 | 757 | 757 | 757 | 757 | 4,000 | 3,785 |
| 1996-08-06 | 753 | 753 | 747 | 747 | 12,000 | 3,735 |
| 1996-08-05 | 756 | 756 | 750 | 750 | 27,000 | 3,750 |
| 1996-08-02 | 765 | 765 | 765 | 765 | 22,000 | 3,825 |
| 1996-08-01 | 721 | 755 | 721 | 755 | 11,000 | 3,775 |
| 1996-07-31 | 745 | 750 | 745 | 750 | 30,000 | 3,750 |
| 1996-07-30 | 746 | 746 | 740 | 740 | 16,000 | 3,700 |
| 1996-07-29 | 760 | 760 | 746 | 746 | 40,000 | 3,730 |
| 1996-07-26 | 719 | 758 | 719 | 758 | 389,000 | 3,790 |
| 1996-07-25 | 700 | 701 | 688 | 688 | 21,000 | 3,440 |
| 1996-07-24 | 720 | 720 | 710 | 710 | 10,000 | 3,550 |
| 1996-07-23 | 740 | 750 | 720 | 739 | 31,000 | 3,695 |
| 1996-07-22 | 764 | 764 | 760 | 760 | 10,000 | 3,800 |
| 1996-07-19 | 774 | 774 | 764 | 764 | 15,000 | 3,820 |
| 1996-07-18 | 762 | 765 | 762 | 765 | 16,000 | 3,825 |
| 1996-07-17 | 763 | 765 | 761 | 761 | 14,000 | 3,805 |
| 1996-07-16 | 764 | 764 | 764 | 764 | 6,000 | 3,820 |
| 1996-07-15 | 764 | 775 | 764 | 764 | 16,000 | 3,820 |
| 1996-07-12 | 762 | 769 | 759 | 769 | 31,000 | 3,845 |
| 1996-07-11 | 769 | 770 | 761 | 770 | 21,000 | 3,850 |
| 1996-07-10 | 779 | 780 | 770 | 775 | 74,000 | 3,875 |
| 1996-07-09 | 775 | 780 | 774 | 780 | 79,000 | 3,900 |
| 1996-07-08 | 780 | 780 | 762 | 765 | 15,000 | 3,825 |
| 1996-07-05 | 790 | 790 | 770 | 770 | 28,000 | 3,850 |
| 1996-07-04 | 790 | 790 | 779 | 785 | 179,000 | 3,925 |
| 1996-07-03 | 780 | 785 | 777 | 780 | 168,000 | 3,900 |
| 1996-07-02 | 790 | 799 | 790 | 790 | 121,000 | 3,950 |
| 1996-07-01 | 790 | 790 | 785 | 790 | 16,000 | 3,950 |
| 1996-06-28 | 762 | 765 | 762 | 765 | 10,000 | 3,825 |
| 1996-06-27 | 779 | 780 | 771 | 771 | 21,000 | 3,855 |
| 1996-06-26 | 780 | 780 | 771 | 780 | 17,000 | 3,900 |
| 1996-06-25 | 771 | 771 | 771 | 771 | 4,000 | 3,855 |
| 1996-06-24 | 768 | 790 | 768 | 780 | 63,000 | 3,900 |
| 1996-06-21 | 770 | 770 | 759 | 759 | 3,000 | 3,795 |
| 1996-06-20 | 790 | 790 | 779 | 779 | 21,000 | 3,895 |
| 1996-06-19 | 790 | 790 | 780 | 780 | 49,000 | 3,900 |
| 1996-06-18 | 795 | 796 | 786 | 790 | 142,000 | 3,950 |
| 1996-06-17 | 775 | 792 | 775 | 785 | 220,000 | 3,925 |
| 1996-06-14 | 785 | 785 | 775 | 775 | 63,000 | 3,875 |
| 1996-06-13 | 785 | 789 | 785 | 785 | 8,000 | 3,925 |
| 1996-06-12 | 795 | 797 | 785 | 792 | 25,000 | 3,960 |
| 1996-06-11 | 799 | 800 | 790 | 797 | 40,000 | 3,985 |
| 1996-06-10 | 779 | 800 | 779 | 797 | 44,000 | 3,985 |
| 1996-06-07 | 805 | 805 | 789 | 789 | 26,000 | 3,945 |
| 1996-06-06 | 795 | 804 | 795 | 803 | 48,000 | 4,015 |
| 1996-06-05 | 796 | 800 | 793 | 793 | 30,000 | 3,965 |
| 1996-06-04 | 796 | 801 | 796 | 796 | 15,000 | 3,980 |
| 1996-06-03 | 803 | 806 | 796 | 796 | 28,000 | 3,980 |
| 1996-05-31 | 829 | 830 | 828 | 830 | 17,000 | 4,150 |
| 1996-05-30 | 830 | 830 | 825 | 830 | 44,000 | 4,150 |
| 1996-05-29 | 830 | 839 | 830 | 831 | 40,000 | 4,155 |
| 1996-05-28 | 825 | 830 | 820 | 830 | 69,000 | 4,150 |
| 1996-05-27 | 806 | 825 | 806 | 825 | 67,000 | 4,125 |
| 1996-05-24 | 791 | 806 | 791 | 796 | 10,000 | 3,980 |
| 1996-05-23 | 821 | 821 | 791 | 791 | 29,000 | 3,955 |
| 1996-05-22 | 820 | 825 | 819 | 821 | 44,000 | 4,105 |
| 1996-05-21 | 819 | 825 | 819 | 821 | 48,000 | 4,105 |
| 1996-05-20 | 825 | 840 | 816 | 819 | 57,000 | 4,095 |
| 1996-05-17 | 821 | 824 | 815 | 815 | 56,000 | 4,075 |
| 1996-05-16 | 800 | 830 | 799 | 830 | 93,000 | 4,150 |
| 1996-05-15 | 770 | 800 | 770 | 793 | 55,000 | 3,965 |
| 1996-05-14 | 770 | 770 | 758 | 768 | 62,000 | 3,840 |
| 1996-05-13 | 790 | 800 | 768 | 768 | 35,000 | 3,840 |
| 1996-05-10 | 810 | 818 | 790 | 790 | 31,000 | 3,950 |
| 1996-05-09 | 831 | 831 | 820 | 820 | 38,000 | 4,100 |
| 1996-05-08 | 811 | 831 | 806 | 830 | 45,000 | 4,150 |
| 1996-05-07 | 808 | 810 | 808 | 810 | 60,000 | 4,050 |
| 1996-05-02 | 830 | 830 | 790 | 810 | 126,000 | 4,050 |
| 1996-05-01 | 790 | 840 | 783 | 829 | 178,000 | 4,145 |
| 1996-04-30 | 766 | 793 | 766 | 784 | 84,000 | 3,920 |
| 1996-04-26 | 759 | 766 | 759 | 766 | 59,000 | 3,830 |
| 1996-04-25 | 750 | 761 | 745 | 759 | 85,000 | 3,795 |
| 1996-04-24 | 740 | 750 | 740 | 750 | 88,000 | 3,750 |
| 1996-04-23 | 752 | 752 | 745 | 750 | 23,000 | 3,750 |
| 1996-04-22 | 744 | 752 | 740 | 752 | 45,000 | 3,760 |
| 1996-04-19 | 745 | 749 | 745 | 745 | 42,000 | 3,725 |
| 1996-04-18 | 748 | 754 | 746 | 754 | 45,000 | 3,770 |
| 1996-04-17 | 742 | 750 | 742 | 749 | 48,000 | 3,745 |
| 1996-04-16 | 744 | 750 | 744 | 750 | 77,000 | 3,750 |
| 1996-04-15 | 759 | 759 | 750 | 750 | 71,000 | 3,750 |
| 1996-04-12 | 750 | 760 | 750 | 759 | 172,000 | 3,795 |
| 1996-04-11 | 760 | 770 | 755 | 755 | 125,000 | 3,775 |
| 1996-04-10 | 728 | 755 | 717 | 750 | 253,000 | 3,750 |
| 1996-04-09 | 716 | 729 | 716 | 729 | 94,000 | 3,645 |
| 1996-04-08 | 719 | 719 | 716 | 716 | 47,000 | 3,580 |
| 1996-04-05 | 729 | 730 | 715 | 716 | 71,000 | 3,580 |
| 1996-04-04 | 714 | 719 | 711 | 719 | 71,000 | 3,595 |
| 1996-04-03 | 703 | 730 | 703 | 716 | 162,000 | 3,580 |
| 1996-04-02 | 715 | 718 | 702 | 711 | 62,000 | 3,555 |
| 1996-04-01 | 710 | 725 | 700 | 725 | 177,000 | 3,625 |
| 1996-03-29 | 698 | 711 | 695 | 705 | 377,000 | 3,525 |
| 1996-03-28 | 640 | 673 | 640 | 673 | 228,000 | 3,365 |
| 1996-03-27 | 630 | 637 | 621 | 635 | 79,000 | 3,175 |
| 1996-03-26 | 624 | 625 | 616 | 616 | 56,000 | 3,080 |
| 1996-03-25 | 619 | 620 | 615 | 616 | 52,000 | 3,080 |
| 1996-03-22 | 617 | 617 | 600 | 600 | 46,000 | 3,000 |
| 1996-03-21 | 599 | 615 | 595 | 600 | 54,000 | 3,000 |
| 1996-03-19 | 618 | 618 | 595 | 595 | 39,000 | 2,975 |
| 1996-03-18 | 618 | 619 | 606 | 615 | 28,000 | 3,075 |
| 1996-03-15 | 587 | 610 | 587 | 610 | 13,000 | 3,050 |
| 1996-03-14 | 585 | 586 | 576 | 586 | 48,000 | 2,930 |
| 1996-03-13 | 596 | 597 | 583 | 590 | 30,000 | 2,950 |
| 1996-03-12 | 596 | 596 | 595 | 595 | 2,000 | 2,975 |
| 1996-03-11 | 590 | 590 | 588 | 588 | 24,000 | 2,940 |
| 1996-03-08 | 595 | 600 | 595 | 595 | 27,000 | 2,975 |
| 1996-03-07 | 602 | 610 | 592 | 600 | 115,000 | 3,000 |
| 1996-03-06 | 621 | 625 | 600 | 600 | 59,000 | 3,000 |
| 1996-03-05 | 625 | 630 | 616 | 616 | 42,000 | 3,080 |
| 1996-03-04 | 635 | 635 | 625 | 625 | 7,000 | 3,125 |
| 1996-03-01 | 637 | 637 | 625 | 625 | 31,000 | 3,125 |
| 1996-02-29 | 625 | 639 | 625 | 637 | 18,000 | 3,185 |
| 1996-02-28 | 625 | 625 | 624 | 625 | 8,000 | 3,125 |
| 1996-02-27 | 626 | 626 | 624 | 624 | 23,000 | 3,120 |
| 1996-02-26 | 625 | 625 | 615 | 624 | 45,000 | 3,120 |
| 1996-02-23 | 625 | 625 | 610 | 620 | 18,000 | 3,100 |
| 1996-02-22 | 625 | 627 | 620 | 625 | 25,000 | 3,125 |
| 1996-02-21 | 633 | 633 | 627 | 627 | 47,000 | 3,135 |
| 1996-02-20 | 640 | 640 | 631 | 634 | 10,000 | 3,170 |
| 1996-02-19 | 635 | 635 | 631 | 635 | 19,000 | 3,175 |
| 1996-02-16 | 635 | 637 | 631 | 635 | 21,000 | 3,175 |
| 1996-02-15 | 642 | 643 | 635 | 640 | 28,000 | 3,200 |
| 1996-02-14 | 637 | 645 | 637 | 638 | 8,000 | 3,190 |
| 1996-02-13 | 650 | 650 | 640 | 640 | 30,000 | 3,200 |
| 1996-02-09 | 660 | 660 | 650 | 650 | 28,000 | 3,250 |
| 1996-02-08 | 665 | 665 | 655 | 660 | 44,000 | 3,300 |
| 1996-02-07 | 674 | 675 | 665 | 670 | 48,000 | 3,350 |
| 1996-02-06 | 680 | 680 | 665 | 670 | 95,000 | 3,350 |
| 1996-02-05 | 670 | 679 | 670 | 673 | 237,000 | 3,365 |
| 1996-02-02 | 660 | 664 | 651 | 664 | 178,000 | 3,320 |
| 1996-02-01 | 655 | 660 | 645 | 660 | 54,000 | 3,300 |
| 1996-01-31 | 629 | 665 | 628 | 665 | 89,000 | 3,325 |
| 1996-01-30 | 613 | 629 | 613 | 629 | 11,000 | 3,145 |
| 1996-01-29 | 622 | 632 | 610 | 610 | 63,000 | 3,050 |
| 1996-01-26 | 612 | 612 | 600 | 612 | 18,000 | 3,060 |
| 1996-01-25 | 602 | 606 | 600 | 602 | 63,000 | 3,010 |
| 1996-01-24 | 610 | 610 | 595 | 600 | 17,000 | 3,000 |
| 1996-01-23 | 610 | 610 | 600 | 610 | 14,000 | 3,050 |
| 1996-01-22 | 611 | 615 | 610 | 610 | 21,000 | 3,050 |
| 1996-01-19 | 614 | 620 | 600 | 611 | 151,000 | 3,055 |
| 1996-01-18 | 639 | 643 | 610 | 624 | 177,000 | 3,120 |
| 1996-01-17 | 644 | 644 | 631 | 639 | 91,000 | 3,195 |
| 1996-01-16 | 645 | 645 | 635 | 644 | 111,000 | 3,220 |
| 1996-01-12 | 618 | 648 | 615 | 645 | 233,000 | 3,225 |
| 1996-01-11 | 617 | 618 | 610 | 618 | 223,000 | 3,090 |
| 1996-01-10 | 618 | 618 | 608 | 608 | 438,000 | 3,040 |
| 1996-01-09 | 618 | 618 | 613 | 618 | 75,000 | 3,090 |
| 1996-01-08 | 595 | 614 | 595 | 610 | 91,000 | 3,050 |
| 1996-01-05 | 581 | 595 | 581 | 590 | 69,000 | 2,950 |
| 1996-01-04 | 585 | 585 | 580 | 580 | 52,000 | 2,900 |
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
