8029 (株)ルックホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 165 | 172 | 165 | 172 | 14,000 | 860 |
| 1999-12-29 | 165 | 168 | 165 | 168 | 8,000 | 840 |
| 1999-12-28 | 170 | 170 | 165 | 166 | 33,000 | 830 |
| 1999-12-27 | 160 | 175 | 160 | 169 | 58,000 | 845 |
| 1999-12-24 | 161 | 161 | 155 | 160 | 15,000 | 800 |
| 1999-12-22 | 155 | 158 | 155 | 156 | 31,000 | 780 |
| 1999-12-21 | 161 | 166 | 161 | 161 | 55,000 | 805 |
| 1999-12-20 | 161 | 167 | 161 | 161 | 33,000 | 805 |
| 1999-12-17 | 162 | 169 | 160 | 160 | 75,000 | 800 |
| 1999-12-16 | 169 | 171 | 169 | 169 | 62,000 | 845 |
| 1999-12-15 | 170 | 172 | 160 | 169 | 123,000 | 845 |
| 1999-12-14 | 154 | 165 | 154 | 165 | 39,000 | 825 |
| 1999-12-13 | 163 | 165 | 154 | 154 | 26,000 | 770 |
| 1999-12-10 | 150 | 157 | 150 | 153 | 30,000 | 765 |
| 1999-12-09 | 157 | 157 | 148 | 150 | 45,000 | 750 |
| 1999-12-08 | 155 | 159 | 152 | 159 | 25,000 | 795 |
| 1999-12-07 | 171 | 171 | 158 | 158 | 64,000 | 790 |
| 1999-12-06 | 152 | 157 | 151 | 151 | 49,000 | 755 |
| 1999-12-03 | 155 | 160 | 150 | 151 | 32,000 | 755 |
| 1999-12-02 | 165 | 165 | 155 | 155 | 22,000 | 775 |
| 1999-12-01 | 163 | 164 | 160 | 160 | 35,000 | 800 |
| 1999-11-30 | 168 | 169 | 162 | 162 | 34,000 | 810 |
| 1999-11-29 | 166 | 171 | 162 | 163 | 49,000 | 815 |
| 1999-11-26 | 179 | 179 | 162 | 162 | 50,000 | 810 |
| 1999-11-25 | 175 | 179 | 175 | 179 | 29,000 | 895 |
| 1999-11-24 | 194 | 194 | 177 | 177 | 56,000 | 885 |
| 1999-11-22 | 172 | 190 | 172 | 190 | 76,000 | 950 |
| 1999-11-19 | 170 | 179 | 170 | 177 | 30,000 | 885 |
| 1999-11-18 | 174 | 179 | 160 | 175 | 56,000 | 875 |
| 1999-11-17 | 180 | 180 | 161 | 171 | 39,000 | 855 |
| 1999-11-16 | 150 | 159 | 145 | 157 | 48,000 | 785 |
| 1999-11-15 | 156 | 156 | 142 | 151 | 35,000 | 755 |
| 1999-11-12 | 180 | 180 | 165 | 170 | 116,000 | 850 |
| 1999-11-11 | 190 | 194 | 187 | 190 | 132,000 | 950 |
| 1999-11-10 | 187 | 200 | 175 | 199 | 325,000 | 995 |
| 1999-11-09 | 200 | 200 | 187 | 187 | 575,000 | 935 |
| 1999-11-08 | 160 | 185 | 160 | 179 | 377,000 | 895 |
| 1999-11-05 | 152 | 155 | 142 | 155 | 139,000 | 775 |
| 1999-11-04 | 150 | 154 | 145 | 145 | 33,000 | 725 |
| 1999-11-02 | 149 | 149 | 145 | 149 | 35,000 | 745 |
| 1999-11-01 | 145 | 148 | 145 | 145 | 25,000 | 725 |
| 1999-10-29 | 153 | 155 | 140 | 145 | 115,000 | 725 |
| 1999-10-28 | 131 | 148 | 131 | 148 | 52,000 | 740 |
| 1999-10-27 | 135 | 136 | 131 | 131 | 14,000 | 655 |
| 1999-10-26 | 140 | 140 | 131 | 131 | 35,000 | 655 |
| 1999-10-25 | 131 | 131 | 131 | 131 | 4,000 | 655 |
| 1999-10-22 | 133 | 138 | 133 | 138 | 17,000 | 690 |
| 1999-10-21 | 138 | 138 | 132 | 132 | 23,000 | 660 |
| 1999-10-20 | 135 | 136 | 132 | 136 | 16,000 | 680 |
| 1999-10-19 | 137 | 142 | 130 | 133 | 12,000 | 665 |
| 1999-10-18 | 119 | 144 | 119 | 144 | 41,000 | 720 |
| 1999-10-15 | 141 | 141 | 139 | 139 | 16,000 | 695 |
| 1999-10-14 | 142 | 145 | 141 | 141 | 8,000 | 705 |
| 1999-10-13 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 1999-10-12 | 146 | 146 | 142 | 144 | 10,000 | 720 |
| 1999-10-08 | 146 | 149 | 146 | 149 | 7,000 | 745 |
| 1999-10-07 | 153 | 153 | 141 | 151 | 16,000 | 755 |
| 1999-10-06 | 141 | 143 | 141 | 143 | 4,000 | 715 |
| 1999-10-05 | 150 | 150 | 147 | 147 | 4,000 | 735 |
| 1999-10-04 | 155 | 155 | 147 | 152 | 17,000 | 760 |
| 1999-10-01 | 146 | 156 | 140 | 156 | 38,000 | 780 |
| 1999-09-30 | 142 | 156 | 142 | 146 | 33,000 | 730 |
| 1999-09-29 | 150 | 157 | 142 | 157 | 41,000 | 785 |
| 1999-09-28 | 150 | 150 | 141 | 142 | 8,000 | 710 |
| 1999-09-27 | 160 | 160 | 145 | 145 | 27,000 | 725 |
| 1999-09-24 | 139 | 142 | 138 | 142 | 5,000 | 710 |
| 1999-09-22 | 150 | 150 | 140 | 141 | 21,000 | 705 |
| 1999-09-21 | 152 | 154 | 152 | 152 | 17,000 | 760 |
| 1999-09-20 | 165 | 165 | 152 | 152 | 43,000 | 760 |
| 1999-09-17 | 132 | 136 | 132 | 136 | 10,000 | 680 |
| 1999-09-16 | 133 | 134 | 132 | 134 | 12,000 | 670 |
| 1999-09-14 | 136 | 136 | 135 | 135 | 7,000 | 675 |
| 1999-09-13 | 136 | 136 | 136 | 136 | 9,000 | 680 |
| 1999-09-10 | 133 | 135 | 133 | 135 | 27,000 | 675 |
| 1999-09-09 | 132 | 135 | 132 | 132 | 14,000 | 660 |
| 1999-09-08 | 136 | 136 | 132 | 132 | 22,000 | 660 |
| 1999-09-07 | 135 | 136 | 131 | 136 | 63,000 | 680 |
| 1999-09-06 | 140 | 140 | 135 | 135 | 20,000 | 675 |
| 1999-09-03 | 140 | 146 | 140 | 141 | 33,000 | 705 |
| 1999-09-02 | 145 | 145 | 140 | 141 | 14,000 | 705 |
| 1999-09-01 | 142 | 145 | 142 | 145 | 39,000 | 725 |
| 1999-08-31 | 141 | 142 | 141 | 141 | 9,000 | 705 |
| 1999-08-27 | 141 | 146 | 141 | 146 | 3,000 | 730 |
| 1999-08-26 | 148 | 148 | 147 | 147 | 29,000 | 735 |
| 1999-08-25 | 143 | 148 | 140 | 147 | 18,000 | 735 |
| 1999-08-24 | 152 | 152 | 144 | 148 | 19,000 | 740 |
| 1999-08-23 | 150 | 151 | 150 | 151 | 22,000 | 755 |
| 1999-08-20 | 145 | 145 | 140 | 145 | 16,000 | 725 |
| 1999-08-19 | 145 | 146 | 145 | 146 | 4,000 | 730 |
| 1999-08-18 | 147 | 148 | 147 | 148 | 4,000 | 740 |
| 1999-08-17 | 153 | 153 | 145 | 147 | 8,000 | 735 |
| 1999-08-16 | 153 | 153 | 145 | 153 | 9,000 | 765 |
| 1999-08-13 | 141 | 154 | 141 | 154 | 4,000 | 770 |
| 1999-08-12 | 141 | 154 | 141 | 154 | 4,000 | 770 |
| 1999-08-11 | 141 | 142 | 140 | 140 | 9,000 | 700 |
| 1999-08-10 | 145 | 145 | 140 | 141 | 14,000 | 705 |
| 1999-08-09 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 1999-08-06 | 150 | 150 | 140 | 140 | 22,000 | 700 |
| 1999-08-05 | 145 | 146 | 135 | 135 | 24,000 | 675 |
| 1999-08-04 | 150 | 150 | 148 | 150 | 58,000 | 750 |
| 1999-08-03 | 150 | 151 | 150 | 150 | 44,000 | 750 |
| 1999-08-02 | 150 | 153 | 150 | 153 | 27,000 | 765 |
| 1999-07-30 | 150 | 153 | 150 | 153 | 24,000 | 765 |
| 1999-07-29 | 150 | 153 | 150 | 153 | 24,000 | 765 |
| 1999-07-28 | 150 | 153 | 150 | 153 | 16,000 | 765 |
| 1999-07-27 | 149 | 151 | 149 | 151 | 10,000 | 755 |
| 1999-07-26 | 155 | 155 | 150 | 154 | 30,000 | 770 |
| 1999-07-23 | 152 | 152 | 148 | 148 | 38,000 | 740 |
| 1999-07-22 | 160 | 160 | 153 | 153 | 43,000 | 765 |
| 1999-07-21 | 158 | 159 | 152 | 159 | 62,000 | 795 |
| 1999-07-19 | 160 | 160 | 160 | 160 | 54,000 | 800 |
| 1999-07-16 | 152 | 160 | 152 | 152 | 23,000 | 760 |
| 1999-07-15 | 160 | 162 | 155 | 162 | 37,000 | 810 |
| 1999-07-14 | 165 | 165 | 158 | 160 | 121,000 | 800 |
| 1999-07-13 | 158 | 162 | 151 | 162 | 59,000 | 810 |
| 1999-07-12 | 153 | 158 | 153 | 158 | 10,000 | 790 |
| 1999-07-09 | 155 | 158 | 154 | 158 | 24,000 | 790 |
| 1999-07-08 | 155 | 155 | 153 | 154 | 37,000 | 770 |
| 1999-07-07 | 156 | 158 | 153 | 153 | 65,000 | 765 |
| 1999-07-06 | 153 | 155 | 153 | 154 | 44,000 | 770 |
| 1999-07-05 | 158 | 159 | 153 | 154 | 38,000 | 770 |
| 1999-07-02 | 165 | 165 | 158 | 158 | 20,000 | 790 |
| 1999-07-01 | 157 | 158 | 155 | 155 | 54,000 | 775 |
| 1999-06-30 | 158 | 159 | 156 | 156 | 18,000 | 780 |
| 1999-06-29 | 161 | 162 | 158 | 158 | 18,000 | 790 |
| 1999-06-28 | 161 | 161 | 161 | 161 | 20,000 | 805 |
| 1999-06-25 | 161 | 164 | 161 | 162 | 25,000 | 810 |
| 1999-06-24 | 163 | 163 | 162 | 162 | 30,000 | 810 |
| 1999-06-23 | 165 | 165 | 163 | 164 | 28,000 | 820 |
| 1999-06-22 | 168 | 169 | 165 | 165 | 23,000 | 825 |
| 1999-06-21 | 170 | 170 | 165 | 169 | 24,000 | 845 |
| 1999-06-18 | 170 | 170 | 165 | 170 | 41,000 | 850 |
| 1999-06-17 | 165 | 170 | 165 | 165 | 41,000 | 825 |
| 1999-06-16 | 169 | 170 | 165 | 170 | 27,000 | 850 |
| 1999-06-15 | 169 | 169 | 160 | 161 | 21,000 | 805 |
| 1999-06-14 | 162 | 170 | 155 | 170 | 12,000 | 850 |
| 1999-06-11 | 170 | 172 | 162 | 170 | 56,000 | 850 |
| 1999-06-10 | 156 | 162 | 156 | 160 | 9,000 | 800 |
| 1999-06-09 | 155 | 163 | 155 | 162 | 11,000 | 810 |
| 1999-06-08 | 165 | 165 | 160 | 161 | 8,000 | 805 |
| 1999-06-07 | 175 | 175 | 165 | 165 | 43,000 | 825 |
| 1999-06-04 | 146 | 160 | 146 | 155 | 11,000 | 775 |
| 1999-06-03 | 155 | 160 | 148 | 160 | 31,000 | 800 |
| 1999-06-02 | 150 | 151 | 149 | 150 | 17,000 | 750 |
| 1999-06-01 | 150 | 150 | 144 | 149 | 11,000 | 745 |
| 1999-05-31 | 150 | 150 | 145 | 145 | 23,000 | 725 |
| 1999-05-28 | 150 | 150 | 147 | 150 | 43,000 | 750 |
| 1999-05-27 | 149 | 149 | 147 | 149 | 50,000 | 745 |
| 1999-05-26 | 160 | 160 | 145 | 148 | 41,000 | 740 |
| 1999-05-25 | 144 | 160 | 144 | 160 | 75,000 | 800 |
| 1999-05-24 | 146 | 150 | 145 | 145 | 32,000 | 725 |
| 1999-05-21 | 153 | 155 | 150 | 150 | 19,000 | 750 |
| 1999-05-20 | 143 | 153 | 143 | 153 | 58,000 | 765 |
| 1999-05-19 | 165 | 165 | 152 | 153 | 23,000 | 765 |
| 1999-05-18 | 168 | 168 | 159 | 159 | 51,000 | 795 |
| 1999-05-17 | 175 | 175 | 165 | 172 | 50,000 | 860 |
| 1999-05-14 | 170 | 180 | 170 | 175 | 34,000 | 875 |
| 1999-05-13 | 180 | 180 | 176 | 176 | 27,000 | 880 |
| 1999-05-12 | 178 | 180 | 174 | 174 | 58,000 | 870 |
| 1999-05-11 | 188 | 188 | 177 | 177 | 55,000 | 885 |
| 1999-05-10 | 186 | 191 | 185 | 188 | 76,000 | 940 |
| 1999-05-07 | 203 | 203 | 185 | 188 | 316,000 | 940 |
| 1999-05-06 | 190 | 209 | 185 | 205 | 760,000 | 1,025 |
| 1999-04-30 | 160 | 180 | 156 | 177 | 378,000 | 885 |
| 1999-04-28 | 140 | 160 | 140 | 160 | 95,000 | 800 |
| 1999-04-27 | 142 | 143 | 138 | 138 | 18,000 | 690 |
| 1999-04-26 | 145 | 145 | 140 | 140 | 37,000 | 700 |
| 1999-04-23 | 139 | 143 | 139 | 143 | 9,000 | 715 |
| 1999-04-22 | 140 | 145 | 138 | 145 | 31,000 | 725 |
| 1999-04-21 | 145 | 146 | 141 | 143 | 21,000 | 715 |
| 1999-04-20 | 141 | 145 | 136 | 143 | 67,000 | 715 |
| 1999-04-19 | 141 | 142 | 140 | 140 | 24,000 | 700 |
| 1999-04-16 | 145 | 145 | 140 | 140 | 8,000 | 700 |
| 1999-04-15 | 144 | 145 | 140 | 144 | 54,000 | 720 |
| 1999-04-14 | 143 | 143 | 139 | 140 | 38,000 | 700 |
| 1999-04-13 | 136 | 144 | 136 | 143 | 28,000 | 715 |
| 1999-04-12 | 138 | 143 | 138 | 139 | 38,000 | 695 |
| 1999-04-09 | 148 | 148 | 138 | 138 | 57,000 | 690 |
| 1999-04-08 | 150 | 151 | 136 | 138 | 127,000 | 690 |
| 1999-04-07 | 120 | 150 | 120 | 146 | 146,000 | 730 |
| 1999-04-06 | 120 | 120 | 118 | 120 | 50,000 | 600 |
| 1999-04-05 | 114 | 120 | 114 | 120 | 57,000 | 600 |
| 1999-04-02 | 115 | 115 | 114 | 114 | 17,000 | 570 |
| 1999-04-01 | 112 | 115 | 112 | 113 | 28,000 | 565 |
| 1999-03-31 | 111 | 117 | 111 | 115 | 30,000 | 575 |
| 1999-03-30 | 117 | 118 | 111 | 111 | 25,000 | 555 |
| 1999-03-29 | 118 | 118 | 117 | 117 | 3,000 | 585 |
| 1999-03-26 | 115 | 118 | 111 | 111 | 42,000 | 555 |
| 1999-03-25 | 111 | 115 | 110 | 115 | 45,000 | 575 |
| 1999-03-24 | 112 | 115 | 111 | 111 | 35,000 | 555 |
| 1999-03-23 | 120 | 120 | 111 | 115 | 41,000 | 575 |
| 1999-03-19 | 112 | 112 | 110 | 110 | 44,000 | 550 |
| 1999-03-18 | 112 | 117 | 110 | 115 | 71,000 | 575 |
| 1999-03-17 | 110 | 115 | 110 | 112 | 87,000 | 560 |
| 1999-03-16 | 107 | 108 | 104 | 107 | 51,000 | 535 |
| 1999-03-15 | 107 | 107 | 103 | 105 | 34,000 | 525 |
| 1999-03-12 | 105 | 105 | 100 | 105 | 44,000 | 525 |
| 1999-03-11 | 100 | 104 | 100 | 100 | 44,000 | 500 |
| 1999-03-10 | 102 | 104 | 98 | 98 | 25,000 | 490 |
| 1999-03-09 | 100 | 102 | 92 | 92 | 10,000 | 460 |
| 1999-03-08 | 98 | 100 | 98 | 100 | 31,000 | 500 |
| 1999-03-05 | 96 | 98 | 92 | 98 | 33,000 | 490 |
| 1999-03-04 | 95 | 96 | 95 | 96 | 9,000 | 480 |
| 1999-03-03 | 94 | 95 | 92 | 95 | 8,000 | 475 |
| 1999-03-02 | 95 | 95 | 94 | 94 | 24,000 | 470 |
| 1999-03-01 | 92 | 95 | 92 | 95 | 12,000 | 475 |
| 1999-02-26 | 98 | 98 | 91 | 91 | 27,000 | 455 |
| 1999-02-25 | 97 | 97 | 92 | 92 | 14,000 | 460 |
| 1999-02-24 | 98 | 98 | 93 | 93 | 14,000 | 465 |
| 1999-02-23 | 92 | 95 | 91 | 91 | 12,000 | 455 |
| 1999-02-22 | 95 | 95 | 92 | 92 | 5,000 | 460 |
| 1999-02-19 | 95 | 95 | 90 | 90 | 17,000 | 450 |
| 1999-02-18 | 92 | 95 | 92 | 95 | 32,000 | 475 |
| 1999-02-17 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 1999-02-16 | 90 | 98 | 90 | 92 | 37,000 | 460 |
| 1999-02-15 | 90 | 91 | 88 | 90 | 50,000 | 450 |
| 1999-02-12 | 90 | 95 | 90 | 95 | 6,000 | 475 |
| 1999-02-10 | 96 | 96 | 92 | 96 | 24,000 | 480 |
| 1999-02-09 | 96 | 96 | 92 | 94 | 27,000 | 470 |
| 1999-02-08 | 98 | 98 | 91 | 96 | 67,000 | 480 |
| 1999-02-05 | 95 | 95 | 93 | 93 | 13,000 | 465 |
| 1999-02-04 | 95 | 96 | 94 | 94 | 15,000 | 470 |
| 1999-02-03 | 95 | 96 | 95 | 95 | 42,000 | 475 |
| 1999-02-02 | 97 | 97 | 96 | 96 | 31,000 | 480 |
| 1999-02-01 | 100 | 100 | 97 | 97 | 24,000 | 485 |
| 1999-01-29 | 96 | 100 | 96 | 98 | 32,000 | 490 |
| 1999-01-28 | 98 | 99 | 97 | 97 | 76,000 | 485 |
| 1999-01-27 | 98 | 100 | 98 | 100 | 69,000 | 500 |
| 1999-01-26 | 105 | 105 | 99 | 105 | 47,000 | 525 |
| 1999-01-25 | 98 | 99 | 98 | 99 | 16,000 | 495 |
| 1999-01-22 | 98 | 105 | 98 | 98 | 106,000 | 490 |
| 1999-01-21 | 98 | 100 | 98 | 98 | 32,000 | 490 |
| 1999-01-20 | 100 | 100 | 98 | 98 | 23,000 | 490 |
| 1999-01-19 | 105 | 105 | 99 | 99 | 53,000 | 495 |
| 1999-01-18 | 105 | 105 | 101 | 101 | 15,000 | 505 |
| 1999-01-14 | 105 | 105 | 105 | 105 | 5,000 | 525 |
| 1999-01-13 | 102 | 105 | 100 | 105 | 7,000 | 525 |
| 1999-01-12 | 102 | 105 | 102 | 102 | 14,000 | 510 |
| 1999-01-11 | 103 | 103 | 103 | 103 | 7,000 | 515 |
| 1999-01-08 | 103 | 110 | 103 | 110 | 4,000 | 550 |
| 1999-01-07 | 117 | 118 | 117 | 118 | 14,000 | 590 |
| 1999-01-06 | 102 | 102 | 102 | 102 | 12,000 | 510 |
| 1999-01-05 | 103 | 105 | 103 | 105 | 4,000 | 525 |
| 1999-01-04 | 101 | 103 | 101 | 103 | 9,000 | 515 |
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
