8029 (株)ルックホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 215 | 215 | 210 | 210 | 3,000 | 1,050 |
| 2000-12-28 | 206 | 211 | 206 | 210 | 8,000 | 1,050 |
| 2000-12-27 | 223 | 223 | 215 | 215 | 4,000 | 1,075 |
| 2000-12-26 | 204 | 227 | 204 | 225 | 70,000 | 1,125 |
| 2000-12-25 | 211 | 230 | 211 | 222 | 35,000 | 1,110 |
| 2000-12-22 | 225 | 225 | 216 | 216 | 55,000 | 1,080 |
| 2000-12-21 | 222 | 226 | 222 | 225 | 22,000 | 1,125 |
| 2000-12-20 | 227 | 228 | 222 | 222 | 52,000 | 1,110 |
| 2000-12-19 | 233 | 233 | 223 | 229 | 21,000 | 1,145 |
| 2000-12-18 | 221 | 236 | 221 | 234 | 16,000 | 1,170 |
| 2000-12-15 | 231 | 236 | 231 | 236 | 14,000 | 1,180 |
| 2000-12-14 | 232 | 238 | 231 | 237 | 16,000 | 1,185 |
| 2000-12-13 | 240 | 240 | 234 | 234 | 31,000 | 1,170 |
| 2000-12-12 | 242 | 242 | 237 | 237 | 24,000 | 1,185 |
| 2000-12-11 | 239 | 242 | 239 | 242 | 15,000 | 1,210 |
| 2000-12-08 | 231 | 239 | 231 | 237 | 34,000 | 1,185 |
| 2000-12-07 | 233 | 240 | 233 | 236 | 27,000 | 1,180 |
| 2000-12-06 | 240 | 240 | 232 | 232 | 34,000 | 1,160 |
| 2000-12-05 | 233 | 236 | 231 | 231 | 26,000 | 1,155 |
| 2000-12-04 | 230 | 237 | 229 | 233 | 35,000 | 1,165 |
| 2000-12-01 | 238 | 238 | 223 | 238 | 15,000 | 1,190 |
| 2000-11-30 | 240 | 240 | 222 | 239 | 44,000 | 1,195 |
| 2000-11-29 | 235 | 240 | 235 | 240 | 36,000 | 1,200 |
| 2000-11-28 | 240 | 243 | 237 | 240 | 9,000 | 1,200 |
| 2000-11-27 | 243 | 243 | 237 | 240 | 42,000 | 1,200 |
| 2000-11-24 | 222 | 229 | 222 | 228 | 54,000 | 1,140 |
| 2000-11-22 | 228 | 228 | 226 | 228 | 18,000 | 1,140 |
| 2000-11-21 | 228 | 229 | 228 | 228 | 16,000 | 1,140 |
| 2000-11-20 | 226 | 230 | 226 | 226 | 15,000 | 1,130 |
| 2000-11-17 | 223 | 225 | 220 | 225 | 12,000 | 1,125 |
| 2000-11-16 | 225 | 230 | 222 | 222 | 17,000 | 1,110 |
| 2000-11-15 | 226 | 226 | 225 | 226 | 9,000 | 1,130 |
| 2000-11-14 | 221 | 226 | 221 | 226 | 8,000 | 1,130 |
| 2000-11-13 | 224 | 226 | 223 | 223 | 18,000 | 1,115 |
| 2000-11-10 | 223 | 224 | 223 | 223 | 8,000 | 1,115 |
| 2000-11-09 | 229 | 229 | 223 | 229 | 19,000 | 1,145 |
| 2000-11-08 | 229 | 229 | 225 | 225 | 20,000 | 1,125 |
| 2000-11-07 | 230 | 230 | 227 | 227 | 21,000 | 1,135 |
| 2000-11-06 | 221 | 228 | 220 | 223 | 17,000 | 1,115 |
| 2000-11-02 | 225 | 225 | 220 | 220 | 4,000 | 1,100 |
| 2000-11-01 | 220 | 224 | 220 | 223 | 20,000 | 1,115 |
| 2000-10-31 | 220 | 220 | 210 | 210 | 15,000 | 1,050 |
| 2000-10-30 | 219 | 222 | 205 | 222 | 21,000 | 1,110 |
| 2000-10-27 | 226 | 226 | 220 | 220 | 18,000 | 1,100 |
| 2000-10-26 | 220 | 227 | 219 | 227 | 52,000 | 1,135 |
| 2000-10-25 | 227 | 227 | 227 | 227 | 5,000 | 1,135 |
| 2000-10-24 | 225 | 226 | 225 | 226 | 11,000 | 1,130 |
| 2000-10-23 | 233 | 234 | 225 | 225 | 20,000 | 1,125 |
| 2000-10-20 | 220 | 238 | 220 | 235 | 29,000 | 1,175 |
| 2000-10-19 | 230 | 230 | 214 | 214 | 30,000 | 1,070 |
| 2000-10-18 | 237 | 237 | 220 | 220 | 19,000 | 1,100 |
| 2000-10-17 | 248 | 248 | 238 | 238 | 12,000 | 1,190 |
| 2000-10-16 | 234 | 243 | 234 | 243 | 14,000 | 1,215 |
| 2000-10-13 | 230 | 235 | 230 | 235 | 30,000 | 1,175 |
| 2000-10-12 | 231 | 232 | 231 | 232 | 16,000 | 1,160 |
| 2000-10-11 | 240 | 240 | 233 | 233 | 44,000 | 1,165 |
| 2000-10-10 | 245 | 248 | 238 | 238 | 37,000 | 1,190 |
| 2000-10-06 | 250 | 252 | 246 | 247 | 63,000 | 1,235 |
| 2000-10-05 | 248 | 252 | 248 | 250 | 45,000 | 1,250 |
| 2000-10-04 | 240 | 250 | 240 | 250 | 24,000 | 1,250 |
| 2000-10-03 | 257 | 257 | 248 | 248 | 39,000 | 1,240 |
| 2000-10-02 | 255 | 255 | 250 | 254 | 63,000 | 1,270 |
| 2000-09-29 | 253 | 258 | 252 | 255 | 25,000 | 1,275 |
| 2000-09-28 | 253 | 253 | 251 | 251 | 31,000 | 1,255 |
| 2000-09-27 | 257 | 258 | 253 | 253 | 27,000 | 1,265 |
| 2000-09-26 | 259 | 259 | 256 | 258 | 39,000 | 1,290 |
| 2000-09-25 | 258 | 260 | 255 | 259 | 45,000 | 1,295 |
| 2000-09-22 | 264 | 264 | 254 | 254 | 41,000 | 1,270 |
| 2000-09-21 | 264 | 265 | 257 | 257 | 28,000 | 1,285 |
| 2000-09-20 | 263 | 265 | 260 | 265 | 53,000 | 1,325 |
| 2000-09-19 | 262 | 262 | 250 | 261 | 73,000 | 1,305 |
| 2000-09-18 | 255 | 260 | 254 | 260 | 98,000 | 1,300 |
| 2000-09-14 | 249 | 255 | 249 | 255 | 19,000 | 1,275 |
| 2000-09-13 | 251 | 251 | 249 | 251 | 38,000 | 1,255 |
| 2000-09-12 | 255 | 255 | 251 | 251 | 18,000 | 1,255 |
| 2000-09-11 | 260 | 260 | 255 | 255 | 27,000 | 1,275 |
| 2000-09-08 | 262 | 262 | 256 | 258 | 32,000 | 1,290 |
| 2000-09-07 | 260 | 260 | 255 | 260 | 46,000 | 1,300 |
| 2000-09-06 | 250 | 257 | 249 | 257 | 50,000 | 1,285 |
| 2000-09-05 | 264 | 264 | 250 | 255 | 91,000 | 1,275 |
| 2000-09-04 | 244 | 244 | 239 | 244 | 53,000 | 1,220 |
| 2000-09-01 | 235 | 239 | 231 | 239 | 25,000 | 1,195 |
| 2000-08-31 | 237 | 245 | 237 | 245 | 34,000 | 1,225 |
| 2000-08-30 | 234 | 237 | 230 | 236 | 51,000 | 1,180 |
| 2000-08-29 | 248 | 248 | 240 | 240 | 30,000 | 1,200 |
| 2000-08-28 | 255 | 257 | 246 | 247 | 36,000 | 1,235 |
| 2000-08-25 | 251 | 256 | 250 | 250 | 56,000 | 1,250 |
| 2000-08-24 | 260 | 260 | 251 | 251 | 50,000 | 1,255 |
| 2000-08-23 | 261 | 261 | 257 | 260 | 40,000 | 1,300 |
| 2000-08-22 | 265 | 265 | 260 | 263 | 78,000 | 1,315 |
| 2000-08-21 | 260 | 263 | 259 | 261 | 89,000 | 1,305 |
| 2000-08-18 | 260 | 260 | 255 | 255 | 33,000 | 1,275 |
| 2000-08-17 | 261 | 265 | 255 | 257 | 62,000 | 1,285 |
| 2000-08-16 | 265 | 265 | 260 | 265 | 57,000 | 1,325 |
| 2000-08-15 | 270 | 270 | 265 | 268 | 179,000 | 1,340 |
| 2000-08-14 | 250 | 270 | 248 | 270 | 148,000 | 1,350 |
| 2000-08-11 | 238 | 250 | 238 | 250 | 42,000 | 1,250 |
| 2000-08-10 | 238 | 242 | 237 | 239 | 24,000 | 1,195 |
| 2000-08-09 | 250 | 250 | 235 | 242 | 55,000 | 1,210 |
| 2000-08-08 | 260 | 260 | 251 | 252 | 214,000 | 1,260 |
| 2000-08-07 | 240 | 262 | 230 | 262 | 326,000 | 1,310 |
| 2000-08-04 | 235 | 235 | 225 | 228 | 167,000 | 1,140 |
| 2000-08-03 | 205 | 219 | 205 | 219 | 20,000 | 1,095 |
| 2000-08-02 | 214 | 215 | 210 | 210 | 17,000 | 1,050 |
| 2000-08-01 | 221 | 221 | 211 | 212 | 28,000 | 1,060 |
| 2000-07-31 | 213 | 214 | 205 | 212 | 47,000 | 1,060 |
| 2000-07-28 | 220 | 220 | 217 | 217 | 21,000 | 1,085 |
| 2000-07-27 | 216 | 226 | 216 | 220 | 80,000 | 1,100 |
| 2000-07-26 | 231 | 236 | 224 | 225 | 99,000 | 1,125 |
| 2000-07-25 | 200 | 210 | 199 | 210 | 41,000 | 1,050 |
| 2000-07-24 | 201 | 208 | 201 | 204 | 35,000 | 1,020 |
| 2000-07-21 | 212 | 220 | 205 | 206 | 34,000 | 1,030 |
| 2000-07-19 | 210 | 211 | 204 | 210 | 46,000 | 1,050 |
| 2000-07-18 | 215 | 215 | 210 | 210 | 29,000 | 1,050 |
| 2000-07-17 | 212 | 215 | 212 | 215 | 23,000 | 1,075 |
| 2000-07-14 | 210 | 215 | 210 | 212 | 61,000 | 1,060 |
| 2000-07-13 | 220 | 225 | 211 | 215 | 46,000 | 1,075 |
| 2000-07-12 | 230 | 233 | 229 | 229 | 102,000 | 1,145 |
| 2000-07-11 | 230 | 230 | 225 | 230 | 49,000 | 1,150 |
| 2000-07-10 | 226 | 230 | 225 | 230 | 36,000 | 1,150 |
| 2000-07-07 | 230 | 230 | 225 | 229 | 50,000 | 1,145 |
| 2000-07-06 | 225 | 225 | 221 | 225 | 43,000 | 1,125 |
| 2000-07-05 | 226 | 227 | 221 | 226 | 30,000 | 1,130 |
| 2000-07-04 | 235 | 240 | 226 | 226 | 72,000 | 1,130 |
| 2000-07-03 | 240 | 240 | 235 | 235 | 51,000 | 1,175 |
| 2000-06-30 | 220 | 227 | 215 | 227 | 58,000 | 1,135 |
| 2000-06-29 | 215 | 220 | 213 | 215 | 44,000 | 1,075 |
| 2000-06-28 | 213 | 214 | 210 | 212 | 51,000 | 1,060 |
| 2000-06-27 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2000-06-26 | 213 | 213 | 206 | 206 | 16,000 | 1,030 |
| 2000-06-23 | 211 | 214 | 211 | 214 | 27,000 | 1,070 |
| 2000-06-22 | 215 | 215 | 210 | 210 | 26,000 | 1,050 |
| 2000-06-21 | 216 | 216 | 211 | 215 | 35,000 | 1,075 |
| 2000-06-20 | 217 | 219 | 215 | 217 | 21,000 | 1,085 |
| 2000-06-19 | 220 | 220 | 215 | 217 | 14,000 | 1,085 |
| 2000-06-16 | 226 | 226 | 212 | 219 | 67,000 | 1,095 |
| 2000-06-15 | 233 | 233 | 220 | 220 | 75,000 | 1,100 |
| 2000-06-14 | 235 | 240 | 232 | 232 | 157,000 | 1,160 |
| 2000-06-13 | 220 | 230 | 220 | 230 | 178,000 | 1,150 |
| 2000-06-12 | 227 | 227 | 220 | 225 | 61,000 | 1,125 |
| 2000-06-09 | 216 | 220 | 213 | 217 | 38,000 | 1,085 |
| 2000-06-08 | 230 | 230 | 211 | 216 | 256,000 | 1,080 |
| 2000-06-07 | 200 | 230 | 196 | 230 | 236,000 | 1,150 |
| 2000-06-06 | 194 | 198 | 194 | 198 | 9,000 | 990 |
| 2000-06-05 | 202 | 202 | 190 | 193 | 39,000 | 965 |
| 2000-06-02 | 200 | 201 | 195 | 200 | 28,000 | 1,000 |
| 2000-06-01 | 202 | 202 | 195 | 200 | 47,000 | 1,000 |
| 2000-05-31 | 200 | 206 | 200 | 202 | 42,000 | 1,010 |
| 2000-05-30 | 200 | 203 | 200 | 201 | 37,000 | 1,005 |
| 2000-05-29 | 200 | 200 | 198 | 200 | 27,000 | 1,000 |
| 2000-05-26 | 196 | 208 | 196 | 201 | 52,000 | 1,005 |
| 2000-05-25 | 195 | 200 | 195 | 200 | 13,000 | 1,000 |
| 2000-05-24 | 200 | 200 | 190 | 192 | 39,000 | 960 |
| 2000-05-23 | 196 | 200 | 196 | 200 | 10,000 | 1,000 |
| 2000-05-22 | 200 | 200 | 190 | 190 | 22,000 | 950 |
| 2000-05-19 | 203 | 205 | 200 | 200 | 40,000 | 1,000 |
| 2000-05-18 | 202 | 202 | 200 | 200 | 35,000 | 1,000 |
| 2000-05-17 | 206 | 210 | 205 | 206 | 32,000 | 1,030 |
| 2000-05-16 | 206 | 210 | 206 | 209 | 48,000 | 1,045 |
| 2000-05-15 | 210 | 211 | 205 | 206 | 68,000 | 1,030 |
| 2000-05-12 | 220 | 220 | 210 | 210 | 23,000 | 1,050 |
| 2000-05-11 | 210 | 218 | 210 | 215 | 40,000 | 1,075 |
| 2000-05-10 | 208 | 215 | 208 | 215 | 15,000 | 1,075 |
| 2000-05-09 | 206 | 215 | 206 | 215 | 9,000 | 1,075 |
| 2000-05-08 | 218 | 218 | 206 | 206 | 23,000 | 1,030 |
| 2000-05-02 | 215 | 215 | 200 | 200 | 35,000 | 1,000 |
| 2000-05-01 | 200 | 205 | 190 | 205 | 67,000 | 1,025 |
| 2000-04-28 | 200 | 207 | 200 | 200 | 26,000 | 1,000 |
| 2000-04-27 | 207 | 207 | 201 | 202 | 20,000 | 1,010 |
| 2000-04-26 | 214 | 214 | 205 | 205 | 40,000 | 1,025 |
| 2000-04-25 | 205 | 208 | 205 | 208 | 11,000 | 1,040 |
| 2000-04-24 | 220 | 220 | 201 | 202 | 37,000 | 1,010 |
| 2000-04-21 | 215 | 215 | 210 | 210 | 25,000 | 1,050 |
| 2000-04-20 | 220 | 220 | 215 | 215 | 12,000 | 1,075 |
| 2000-04-19 | 218 | 220 | 212 | 218 | 16,000 | 1,090 |
| 2000-04-18 | 210 | 212 | 205 | 208 | 53,000 | 1,040 |
| 2000-04-17 | 200 | 216 | 200 | 200 | 69,000 | 1,000 |
| 2000-04-14 | 216 | 230 | 211 | 220 | 60,000 | 1,100 |
| 2000-04-13 | 225 | 225 | 220 | 224 | 30,000 | 1,120 |
| 2000-04-12 | 224 | 224 | 212 | 223 | 49,000 | 1,115 |
| 2000-04-11 | 225 | 225 | 220 | 224 | 66,000 | 1,120 |
| 2000-04-10 | 230 | 230 | 226 | 226 | 30,000 | 1,130 |
| 2000-04-07 | 230 | 230 | 222 | 225 | 114,000 | 1,125 |
| 2000-04-06 | 220 | 238 | 220 | 223 | 93,000 | 1,115 |
| 2000-04-05 | 232 | 233 | 220 | 220 | 103,000 | 1,100 |
| 2000-04-04 | 250 | 250 | 231 | 233 | 97,000 | 1,165 |
| 2000-04-03 | 231 | 250 | 230 | 250 | 158,000 | 1,250 |
| 2000-03-31 | 245 | 245 | 230 | 233 | 225,000 | 1,165 |
| 2000-03-30 | 232 | 250 | 227 | 245 | 513,000 | 1,225 |
| 2000-03-29 | 200 | 220 | 200 | 217 | 321,000 | 1,085 |
| 2000-03-28 | 205 | 212 | 196 | 199 | 284,000 | 995 |
| 2000-03-27 | 195 | 200 | 193 | 200 | 176,000 | 1,000 |
| 2000-03-24 | 190 | 193 | 189 | 189 | 61,000 | 945 |
| 2000-03-23 | 185 | 190 | 183 | 189 | 110,000 | 945 |
| 2000-03-22 | 185 | 185 | 183 | 185 | 37,000 | 925 |
| 2000-03-21 | 180 | 185 | 179 | 183 | 100,000 | 915 |
| 2000-03-17 | 180 | 183 | 176 | 179 | 65,000 | 895 |
| 2000-03-16 | 181 | 182 | 175 | 180 | 20,000 | 900 |
| 2000-03-15 | 175 | 184 | 175 | 183 | 30,000 | 915 |
| 2000-03-14 | 185 | 185 | 172 | 173 | 21,000 | 865 |
| 2000-03-13 | 165 | 185 | 155 | 177 | 49,000 | 885 |
| 2000-03-10 | 178 | 178 | 175 | 176 | 50,000 | 880 |
| 2000-03-09 | 180 | 180 | 175 | 179 | 22,000 | 895 |
| 2000-03-08 | 183 | 185 | 180 | 180 | 29,000 | 900 |
| 2000-03-07 | 190 | 190 | 183 | 183 | 40,000 | 915 |
| 2000-03-06 | 190 | 190 | 182 | 185 | 56,000 | 925 |
| 2000-03-03 | 188 | 188 | 180 | 180 | 20,000 | 900 |
| 2000-03-02 | 180 | 193 | 180 | 188 | 81,000 | 940 |
| 2000-03-01 | 200 | 200 | 175 | 175 | 184,000 | 875 |
| 2000-02-29 | 209 | 209 | 190 | 195 | 415,000 | 975 |
| 2000-02-28 | 170 | 170 | 165 | 169 | 53,000 | 845 |
| 2000-02-25 | 143 | 162 | 143 | 162 | 35,000 | 810 |
| 2000-02-24 | 135 | 145 | 135 | 143 | 16,000 | 715 |
| 2000-02-23 | 140 | 144 | 132 | 132 | 66,000 | 660 |
| 2000-02-22 | 150 | 158 | 141 | 141 | 31,000 | 705 |
| 2000-02-21 | 140 | 143 | 140 | 141 | 18,000 | 705 |
| 2000-02-18 | 144 | 148 | 140 | 140 | 25,000 | 700 |
| 2000-02-17 | 160 | 160 | 143 | 143 | 10,000 | 715 |
| 2000-02-16 | 151 | 151 | 144 | 144 | 27,000 | 720 |
| 2000-02-15 | 140 | 160 | 140 | 150 | 27,000 | 750 |
| 2000-02-14 | 153 | 153 | 131 | 136 | 20,000 | 680 |
| 2000-02-10 | 157 | 158 | 157 | 158 | 13,000 | 790 |
| 2000-02-09 | 160 | 161 | 158 | 158 | 61,000 | 790 |
| 2000-02-08 | 165 | 165 | 160 | 160 | 35,000 | 800 |
| 2000-02-07 | 167 | 167 | 165 | 165 | 17,000 | 825 |
| 2000-02-04 | 168 | 170 | 165 | 166 | 20,000 | 830 |
| 2000-02-03 | 169 | 169 | 168 | 169 | 20,000 | 845 |
| 2000-02-02 | 169 | 170 | 169 | 169 | 33,000 | 845 |
| 2000-02-01 | 170 | 172 | 169 | 169 | 94,000 | 845 |
| 2000-01-31 | 171 | 171 | 170 | 170 | 33,000 | 850 |
| 2000-01-28 | 170 | 172 | 170 | 172 | 18,000 | 860 |
| 2000-01-27 | 172 | 172 | 170 | 171 | 9,000 | 855 |
| 2000-01-26 | 174 | 174 | 170 | 172 | 33,000 | 860 |
| 2000-01-25 | 173 | 173 | 165 | 170 | 37,000 | 850 |
| 2000-01-24 | 170 | 174 | 170 | 174 | 34,000 | 870 |
| 2000-01-21 | 170 | 174 | 170 | 170 | 37,000 | 850 |
| 2000-01-20 | 174 | 174 | 171 | 171 | 24,000 | 855 |
| 2000-01-19 | 173 | 174 | 172 | 174 | 42,000 | 870 |
| 2000-01-18 | 172 | 174 | 172 | 173 | 31,000 | 865 |
| 2000-01-17 | 172 | 175 | 171 | 171 | 35,000 | 855 |
| 2000-01-14 | 170 | 174 | 169 | 170 | 55,000 | 850 |
| 2000-01-13 | 170 | 174 | 170 | 174 | 20,000 | 870 |
| 2000-01-12 | 170 | 176 | 165 | 168 | 46,000 | 840 |
| 2000-01-11 | 175 | 175 | 174 | 175 | 61,000 | 875 |
| 2000-01-07 | 175 | 175 | 170 | 170 | 52,000 | 850 |
| 2000-01-06 | 166 | 166 | 164 | 165 | 9,000 | 825 |
| 2000-01-05 | 159 | 164 | 159 | 164 | 13,000 | 820 |
| 2000-01-04 | 176 | 176 | 174 | 174 | 22,000 | 870 |
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
