8029 (株)ルックホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 90 | 94 | 89 | 89 | 135,000 | 445 |
| 1997-12-29 | 85 | 89 | 80 | 88 | 225,000 | 440 |
| 1997-12-26 | 90 | 90 | 75 | 83 | 744,000 | 415 |
| 1997-12-25 | 102 | 103 | 98 | 100 | 251,000 | 500 |
| 1997-12-24 | 100 | 100 | 92 | 100 | 294,000 | 500 |
| 1997-12-22 | 105 | 110 | 98 | 106 | 392,000 | 530 |
| 1997-12-19 | 156 | 156 | 106 | 106 | 392,000 | 530 |
| 1997-12-18 | 165 | 165 | 156 | 156 | 31,000 | 780 |
| 1997-12-17 | 160 | 165 | 155 | 165 | 57,000 | 825 |
| 1997-12-16 | 165 | 165 | 160 | 160 | 101,000 | 800 |
| 1997-12-15 | 168 | 168 | 165 | 165 | 72,000 | 825 |
| 1997-12-12 | 169 | 170 | 165 | 167 | 45,000 | 835 |
| 1997-12-11 | 180 | 180 | 168 | 168 | 29,000 | 840 |
| 1997-12-10 | 185 | 185 | 172 | 177 | 67,000 | 885 |
| 1997-12-09 | 190 | 192 | 180 | 185 | 72,000 | 925 |
| 1997-12-08 | 194 | 195 | 185 | 185 | 84,000 | 925 |
| 1997-12-05 | 170 | 180 | 170 | 179 | 6,000 | 895 |
| 1997-12-04 | 180 | 180 | 168 | 168 | 12,000 | 840 |
| 1997-12-03 | 186 | 186 | 180 | 180 | 23,000 | 900 |
| 1997-12-02 | 177 | 187 | 177 | 186 | 48,000 | 930 |
| 1997-12-01 | 156 | 162 | 155 | 162 | 80,000 | 810 |
| 1997-11-28 | 156 | 157 | 153 | 155 | 118,000 | 775 |
| 1997-11-27 | 158 | 159 | 148 | 153 | 133,000 | 765 |
| 1997-11-26 | 190 | 191 | 159 | 159 | 94,000 | 795 |
| 1997-11-25 | 200 | 200 | 178 | 180 | 87,000 | 900 |
| 1997-11-21 | 206 | 210 | 205 | 205 | 74,000 | 1,025 |
| 1997-11-20 | 207 | 215 | 207 | 214 | 16,000 | 1,070 |
| 1997-11-19 | 226 | 229 | 210 | 210 | 22,000 | 1,050 |
| 1997-11-18 | 215 | 229 | 215 | 229 | 24,000 | 1,145 |
| 1997-11-17 | 222 | 224 | 201 | 212 | 61,000 | 1,060 |
| 1997-11-14 | 215 | 222 | 215 | 222 | 11,000 | 1,110 |
| 1997-11-13 | 211 | 214 | 205 | 214 | 38,000 | 1,070 |
| 1997-11-12 | 221 | 221 | 215 | 215 | 88,000 | 1,075 |
| 1997-11-11 | 224 | 224 | 220 | 220 | 66,000 | 1,100 |
| 1997-11-10 | 225 | 225 | 220 | 224 | 25,000 | 1,120 |
| 1997-11-07 | 270 | 270 | 225 | 225 | 40,000 | 1,125 |
| 1997-11-06 | 265 | 268 | 265 | 265 | 13,000 | 1,325 |
| 1997-11-05 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1997-11-04 | 267 | 269 | 267 | 269 | 11,000 | 1,345 |
| 1997-10-31 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 1997-10-30 | 270 | 270 | 265 | 270 | 18,000 | 1,350 |
| 1997-10-29 | 251 | 265 | 251 | 265 | 5,000 | 1,325 |
| 1997-10-28 | 260 | 260 | 250 | 250 | 9,000 | 1,250 |
| 1997-10-27 | 260 | 260 | 259 | 260 | 22,000 | 1,300 |
| 1997-10-24 | 250 | 250 | 250 | 250 | 10,000 | 1,250 |
| 1997-10-23 | 262 | 267 | 260 | 260 | 19,000 | 1,300 |
| 1997-10-22 | 262 | 262 | 262 | 262 | 19,000 | 1,310 |
| 1997-10-21 | 244 | 244 | 236 | 240 | 14,000 | 1,200 |
| 1997-10-20 | 245 | 246 | 244 | 244 | 5,000 | 1,220 |
| 1997-10-17 | 220 | 245 | 220 | 245 | 7,000 | 1,225 |
| 1997-10-16 | 227 | 227 | 215 | 215 | 33,000 | 1,075 |
| 1997-10-15 | 240 | 240 | 220 | 225 | 37,000 | 1,125 |
| 1997-10-14 | 255 | 255 | 249 | 249 | 7,000 | 1,245 |
| 1997-10-13 | 255 | 255 | 240 | 255 | 22,000 | 1,275 |
| 1997-10-09 | 250 | 255 | 250 | 255 | 31,000 | 1,275 |
| 1997-10-08 | 240 | 260 | 240 | 252 | 6,000 | 1,260 |
| 1997-10-07 | 256 | 262 | 250 | 250 | 31,000 | 1,250 |
| 1997-10-06 | 241 | 241 | 241 | 241 | 15,000 | 1,205 |
| 1997-10-03 | 202 | 215 | 202 | 211 | 25,000 | 1,055 |
| 1997-10-02 | 206 | 208 | 205 | 207 | 55,000 | 1,035 |
| 1997-10-01 | 200 | 210 | 200 | 208 | 49,000 | 1,040 |
| 1997-09-30 | 204 | 204 | 197 | 197 | 150,000 | 985 |
| 1997-09-29 | 229 | 229 | 203 | 207 | 44,000 | 1,035 |
| 1997-09-26 | 254 | 255 | 240 | 240 | 55,000 | 1,200 |
| 1997-09-25 | 265 | 265 | 255 | 258 | 34,000 | 1,290 |
| 1997-09-24 | 269 | 269 | 262 | 265 | 32,000 | 1,325 |
| 1997-09-22 | 270 | 270 | 262 | 269 | 310,000 | 1,345 |
| 1997-09-19 | 287 | 287 | 280 | 280 | 12,000 | 1,400 |
| 1997-09-18 | 286 | 287 | 286 | 287 | 16,000 | 1,435 |
| 1997-09-17 | 288 | 288 | 285 | 286 | 18,000 | 1,430 |
| 1997-09-16 | 294 | 294 | 287 | 290 | 12,000 | 1,450 |
| 1997-09-12 | 287 | 295 | 287 | 295 | 35,000 | 1,475 |
| 1997-09-11 | 320 | 325 | 315 | 320 | 13,000 | 1,600 |
| 1997-09-10 | 331 | 331 | 320 | 325 | 153,000 | 1,625 |
| 1997-09-09 | 335 | 335 | 331 | 331 | 9,000 | 1,655 |
| 1997-09-08 | 340 | 340 | 330 | 335 | 20,000 | 1,675 |
| 1997-09-05 | 345 | 345 | 335 | 335 | 118,000 | 1,675 |
| 1997-09-04 | 330 | 335 | 330 | 335 | 22,000 | 1,675 |
| 1997-09-03 | 330 | 333 | 330 | 333 | 34,000 | 1,665 |
| 1997-09-02 | 355 | 355 | 345 | 345 | 5,000 | 1,725 |
| 1997-09-01 | 350 | 356 | 350 | 355 | 5,000 | 1,775 |
| 1997-08-29 | 344 | 344 | 340 | 340 | 11,000 | 1,700 |
| 1997-08-28 | 344 | 345 | 344 | 345 | 5,000 | 1,725 |
| 1997-08-27 | 345 | 346 | 345 | 345 | 12,000 | 1,725 |
| 1997-08-26 | 345 | 345 | 339 | 339 | 34,000 | 1,695 |
| 1997-08-25 | 336 | 336 | 330 | 331 | 20,000 | 1,655 |
| 1997-08-22 | 345 | 345 | 342 | 344 | 13,000 | 1,720 |
| 1997-08-21 | 349 | 349 | 342 | 342 | 9,000 | 1,710 |
| 1997-08-20 | 349 | 349 | 340 | 340 | 21,000 | 1,700 |
| 1997-08-19 | 351 | 351 | 345 | 345 | 35,000 | 1,725 |
| 1997-08-18 | 353 | 353 | 350 | 351 | 10,000 | 1,755 |
| 1997-08-15 | 350 | 355 | 350 | 355 | 27,000 | 1,775 |
| 1997-08-14 | 359 | 364 | 350 | 350 | 125,000 | 1,750 |
| 1997-08-13 | 365 | 365 | 359 | 359 | 16,000 | 1,795 |
| 1997-08-12 | 359 | 360 | 359 | 360 | 13,000 | 1,800 |
| 1997-08-11 | 360 | 360 | 359 | 359 | 2,000 | 1,795 |
| 1997-08-08 | 380 | 380 | 365 | 365 | 20,000 | 1,825 |
| 1997-08-07 | 390 | 390 | 390 | 390 | 7,000 | 1,950 |
| 1997-08-06 | 367 | 375 | 367 | 369 | 18,000 | 1,845 |
| 1997-08-05 | 395 | 395 | 360 | 365 | 33,000 | 1,825 |
| 1997-08-04 | 410 | 410 | 405 | 405 | 3,000 | 2,025 |
| 1997-08-01 | 401 | 404 | 400 | 400 | 14,000 | 2,000 |
| 1997-07-31 | 416 | 416 | 405 | 405 | 4,000 | 2,025 |
| 1997-07-30 | 409 | 411 | 409 | 410 | 9,000 | 2,050 |
| 1997-07-29 | 420 | 420 | 411 | 411 | 5,000 | 2,055 |
| 1997-07-28 | 420 | 420 | 420 | 420 | 19,000 | 2,100 |
| 1997-07-25 | 405 | 412 | 402 | 412 | 14,000 | 2,060 |
| 1997-07-24 | 412 | 412 | 400 | 405 | 15,000 | 2,025 |
| 1997-07-23 | 419 | 419 | 417 | 417 | 17,000 | 2,085 |
| 1997-07-22 | 417 | 417 | 413 | 413 | 32,000 | 2,065 |
| 1997-07-18 | 417 | 417 | 413 | 417 | 12,000 | 2,085 |
| 1997-07-17 | 410 | 412 | 410 | 412 | 35,000 | 2,060 |
| 1997-07-16 | 429 | 429 | 410 | 410 | 32,000 | 2,050 |
| 1997-07-15 | 430 | 430 | 425 | 429 | 17,000 | 2,145 |
| 1997-07-14 | 440 | 440 | 430 | 430 | 17,000 | 2,150 |
| 1997-07-11 | 445 | 445 | 440 | 440 | 11,000 | 2,200 |
| 1997-07-10 | 445 | 445 | 445 | 445 | 8,000 | 2,225 |
| 1997-07-09 | 444 | 445 | 444 | 445 | 10,000 | 2,225 |
| 1997-07-08 | 448 | 449 | 447 | 449 | 9,000 | 2,245 |
| 1997-07-07 | 450 | 455 | 450 | 450 | 23,000 | 2,250 |
| 1997-07-04 | 454 | 454 | 446 | 446 | 6,000 | 2,230 |
| 1997-07-03 | 460 | 460 | 456 | 456 | 4,000 | 2,280 |
| 1997-07-02 | 466 | 466 | 461 | 461 | 11,000 | 2,305 |
| 1997-07-01 | 479 | 479 | 462 | 462 | 25,000 | 2,310 |
| 1997-06-30 | 449 | 455 | 449 | 455 | 18,000 | 2,275 |
| 1997-06-27 | 450 | 450 | 445 | 445 | 13,000 | 2,225 |
| 1997-06-26 | 456 | 459 | 451 | 451 | 15,000 | 2,255 |
| 1997-06-25 | 456 | 467 | 456 | 460 | 18,000 | 2,300 |
| 1997-06-24 | 453 | 455 | 453 | 455 | 15,000 | 2,275 |
| 1997-06-23 | 465 | 465 | 445 | 455 | 23,000 | 2,275 |
| 1997-06-20 | 463 | 468 | 460 | 460 | 42,000 | 2,300 |
| 1997-06-19 | 462 | 463 | 460 | 463 | 19,000 | 2,315 |
| 1997-06-18 | 473 | 473 | 463 | 468 | 12,000 | 2,340 |
| 1997-06-17 | 461 | 467 | 461 | 463 | 44,000 | 2,315 |
| 1997-06-16 | 476 | 476 | 461 | 461 | 26,000 | 2,305 |
| 1997-06-13 | 485 | 485 | 470 | 471 | 19,000 | 2,355 |
| 1997-06-12 | 480 | 485 | 480 | 485 | 30,000 | 2,425 |
| 1997-06-11 | 472 | 480 | 470 | 480 | 11,000 | 2,400 |
| 1997-06-10 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1997-06-09 | 480 | 495 | 463 | 463 | 21,000 | 2,315 |
| 1997-06-06 | 475 | 477 | 475 | 477 | 21,000 | 2,385 |
| 1997-06-05 | 470 | 475 | 470 | 475 | 13,000 | 2,375 |
| 1997-06-04 | 460 | 475 | 460 | 475 | 17,000 | 2,375 |
| 1997-06-03 | 460 | 469 | 460 | 460 | 23,000 | 2,300 |
| 1997-06-02 | 486 | 486 | 470 | 470 | 10,000 | 2,350 |
| 1997-05-30 | 490 | 491 | 486 | 490 | 17,000 | 2,450 |
| 1997-05-29 | 486 | 490 | 486 | 489 | 30,000 | 2,445 |
| 1997-05-28 | 483 | 490 | 480 | 483 | 30,000 | 2,415 |
| 1997-05-27 | 478 | 478 | 475 | 478 | 12,000 | 2,390 |
| 1997-05-26 | 470 | 480 | 469 | 480 | 44,000 | 2,400 |
| 1997-05-23 | 475 | 475 | 469 | 470 | 23,000 | 2,350 |
| 1997-05-22 | 471 | 480 | 471 | 478 | 22,000 | 2,390 |
| 1997-05-21 | 472 | 480 | 472 | 473 | 18,000 | 2,365 |
| 1997-05-20 | 469 | 470 | 460 | 470 | 50,000 | 2,350 |
| 1997-05-19 | 456 | 465 | 456 | 460 | 36,000 | 2,300 |
| 1997-05-16 | 441 | 455 | 441 | 441 | 19,000 | 2,205 |
| 1997-05-15 | 457 | 457 | 440 | 440 | 9,000 | 2,200 |
| 1997-05-14 | 460 | 460 | 457 | 457 | 21,000 | 2,285 |
| 1997-05-13 | 450 | 460 | 450 | 457 | 39,000 | 2,285 |
| 1997-05-12 | 449 | 450 | 441 | 450 | 21,000 | 2,250 |
| 1997-05-09 | 450 | 450 | 445 | 450 | 33,000 | 2,250 |
| 1997-05-08 | 440 | 450 | 440 | 450 | 37,000 | 2,250 |
| 1997-05-07 | 435 | 440 | 430 | 440 | 40,000 | 2,200 |
| 1997-05-06 | 425 | 436 | 425 | 433 | 36,000 | 2,165 |
| 1997-05-02 | 420 | 425 | 420 | 425 | 29,000 | 2,125 |
| 1997-05-01 | 410 | 426 | 410 | 425 | 22,000 | 2,125 |
| 1997-04-30 | 397 | 409 | 395 | 403 | 126,000 | 2,015 |
| 1997-04-28 | 397 | 398 | 396 | 398 | 24,000 | 1,990 |
| 1997-04-25 | 398 | 403 | 396 | 396 | 38,000 | 1,980 |
| 1997-04-24 | 400 | 400 | 399 | 399 | 21,000 | 1,995 |
| 1997-04-23 | 404 | 404 | 400 | 403 | 27,000 | 2,015 |
| 1997-04-22 | 401 | 406 | 400 | 405 | 18,000 | 2,025 |
| 1997-04-21 | 389 | 396 | 388 | 391 | 94,000 | 1,955 |
| 1997-04-18 | 373 | 390 | 373 | 386 | 125,000 | 1,930 |
| 1997-04-17 | 365 | 372 | 365 | 367 | 57,000 | 1,835 |
| 1997-04-16 | 361 | 364 | 360 | 364 | 37,000 | 1,820 |
| 1997-04-15 | 360 | 365 | 360 | 364 | 13,000 | 1,820 |
| 1997-04-14 | 359 | 365 | 359 | 365 | 34,000 | 1,825 |
| 1997-04-11 | 360 | 365 | 355 | 360 | 12,000 | 1,800 |
| 1997-04-10 | 365 | 365 | 360 | 360 | 38,000 | 1,800 |
| 1997-04-09 | 391 | 394 | 365 | 365 | 38,000 | 1,825 |
| 1997-04-08 | 402 | 405 | 395 | 395 | 21,000 | 1,975 |
| 1997-04-07 | 404 | 407 | 404 | 407 | 33,000 | 2,035 |
| 1997-04-04 | 402 | 406 | 401 | 401 | 6,000 | 2,005 |
| 1997-04-03 | 396 | 406 | 396 | 401 | 36,000 | 2,005 |
| 1997-04-02 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 1997-04-01 | 395 | 410 | 395 | 410 | 22,000 | 2,050 |
| 1997-03-31 | 400 | 405 | 400 | 400 | 21,000 | 2,000 |
| 1997-03-28 | 396 | 397 | 393 | 396 | 23,000 | 1,980 |
| 1997-03-27 | 398 | 399 | 395 | 395 | 14,000 | 1,975 |
| 1997-03-26 | 409 | 409 | 395 | 395 | 29,000 | 1,975 |
| 1997-03-25 | 400 | 405 | 399 | 399 | 83,000 | 1,995 |
| 1997-03-24 | 412 | 412 | 397 | 400 | 20,000 | 2,000 |
| 1997-03-21 | 394 | 397 | 394 | 397 | 20,000 | 1,985 |
| 1997-03-19 | 400 | 400 | 390 | 390 | 23,000 | 1,950 |
| 1997-03-18 | 396 | 396 | 388 | 393 | 90,000 | 1,965 |
| 1997-03-17 | 399 | 400 | 396 | 396 | 12,000 | 1,980 |
| 1997-03-14 | 395 | 405 | 388 | 400 | 53,000 | 2,000 |
| 1997-03-13 | 410 | 410 | 401 | 405 | 31,000 | 2,025 |
| 1997-03-12 | 415 | 415 | 410 | 410 | 16,000 | 2,050 |
| 1997-03-11 | 425 | 425 | 420 | 420 | 28,000 | 2,100 |
| 1997-03-10 | 421 | 430 | 421 | 425 | 39,000 | 2,125 |
| 1997-03-07 | 424 | 424 | 420 | 420 | 78,000 | 2,100 |
| 1997-03-06 | 423 | 424 | 420 | 420 | 33,000 | 2,100 |
| 1997-03-05 | 428 | 428 | 425 | 425 | 34,000 | 2,125 |
| 1997-03-04 | 430 | 430 | 425 | 430 | 434,000 | 2,150 |
| 1997-03-03 | 432 | 432 | 432 | 432 | 4,000 | 2,160 |
| 1997-02-28 | 438 | 440 | 435 | 440 | 15,000 | 2,200 |
| 1997-02-27 | 445 | 445 | 437 | 443 | 13,000 | 2,215 |
| 1997-02-26 | 435 | 445 | 435 | 445 | 87,000 | 2,225 |
| 1997-02-25 | 432 | 432 | 429 | 430 | 94,000 | 2,150 |
| 1997-02-24 | 426 | 430 | 425 | 429 | 74,000 | 2,145 |
| 1997-02-21 | 433 | 434 | 425 | 425 | 129,000 | 2,125 |
| 1997-02-20 | 435 | 435 | 433 | 433 | 38,000 | 2,165 |
| 1997-02-19 | 441 | 441 | 435 | 435 | 29,000 | 2,175 |
| 1997-02-18 | 442 | 445 | 440 | 440 | 54,000 | 2,200 |
| 1997-02-17 | 444 | 445 | 440 | 440 | 19,000 | 2,200 |
| 1997-02-14 | 440 | 445 | 440 | 440 | 32,000 | 2,200 |
| 1997-02-13 | 465 | 465 | 440 | 440 | 42,000 | 2,200 |
| 1997-02-12 | 480 | 480 | 467 | 467 | 30,000 | 2,335 |
| 1997-02-10 | 482 | 483 | 480 | 480 | 10,000 | 2,400 |
| 1997-02-07 | 485 | 485 | 481 | 481 | 41,000 | 2,405 |
| 1997-02-06 | 485 | 485 | 485 | 485 | 13,000 | 2,425 |
| 1997-02-05 | 489 | 489 | 482 | 485 | 28,000 | 2,425 |
| 1997-02-04 | 480 | 486 | 480 | 486 | 74,000 | 2,430 |
| 1997-02-03 | 484 | 484 | 483 | 484 | 27,000 | 2,420 |
| 1997-01-31 | 484 | 484 | 480 | 484 | 58,000 | 2,420 |
| 1997-01-30 | 485 | 485 | 480 | 485 | 49,000 | 2,425 |
| 1997-01-29 | 487 | 487 | 487 | 487 | 3,000 | 2,435 |
| 1997-01-28 | 495 | 495 | 485 | 485 | 23,000 | 2,425 |
| 1997-01-27 | 500 | 500 | 490 | 490 | 30,000 | 2,450 |
| 1997-01-24 | 510 | 510 | 499 | 499 | 81,000 | 2,495 |
| 1997-01-23 | 555 | 555 | 500 | 500 | 594,000 | 2,500 |
| 1997-01-22 | 555 | 555 | 555 | 555 | 27,000 | 2,775 |
| 1997-01-21 | 515 | 516 | 515 | 516 | 2,000 | 2,580 |
| 1997-01-20 | 521 | 521 | 520 | 520 | 17,000 | 2,600 |
| 1997-01-17 | 532 | 532 | 520 | 520 | 8,000 | 2,600 |
| 1997-01-16 | 526 | 532 | 526 | 532 | 10,000 | 2,660 |
| 1997-01-14 | 501 | 526 | 501 | 526 | 16,000 | 2,630 |
| 1997-01-13 | 532 | 532 | 531 | 531 | 15,000 | 2,655 |
| 1997-01-10 | 544 | 544 | 510 | 510 | 25,000 | 2,550 |
| 1997-01-09 | 550 | 550 | 547 | 547 | 31,000 | 2,735 |
| 1997-01-08 | 554 | 554 | 530 | 530 | 28,000 | 2,650 |
| 1997-01-07 | 595 | 595 | 585 | 585 | 11,000 | 2,925 |
| 1997-01-06 | 570 | 570 | 560 | 560 | 15,000 | 2,800 |
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
