8029 (株)ルックホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 138 | 149 | 138 | 145 | 8,000 | 725 |
| 2001-12-27 | 135 | 137 | 135 | 137 | 5,000 | 685 |
| 2001-12-26 | 142 | 145 | 142 | 143 | 13,000 | 715 |
| 2001-12-25 | 141 | 145 | 141 | 145 | 4,000 | 725 |
| 2001-12-21 | 140 | 150 | 140 | 149 | 26,000 | 745 |
| 2001-12-20 | 132 | 140 | 132 | 137 | 14,000 | 685 |
| 2001-12-19 | 138 | 138 | 132 | 132 | 46,000 | 660 |
| 2001-12-18 | 142 | 142 | 132 | 133 | 58,000 | 665 |
| 2001-12-17 | 131 | 145 | 131 | 132 | 20,000 | 660 |
| 2001-12-14 | 140 | 141 | 136 | 136 | 51,000 | 680 |
| 2001-12-13 | 149 | 150 | 142 | 142 | 10,000 | 710 |
| 2001-12-12 | 141 | 150 | 141 | 150 | 23,000 | 750 |
| 2001-12-11 | 139 | 144 | 134 | 141 | 31,000 | 705 |
| 2001-12-10 | 160 | 160 | 156 | 159 | 17,000 | 795 |
| 2001-12-07 | 160 | 160 | 159 | 160 | 18,000 | 800 |
| 2001-12-06 | 165 | 165 | 155 | 165 | 53,000 | 825 |
| 2001-12-05 | 150 | 150 | 148 | 150 | 26,000 | 750 |
| 2001-12-04 | 155 | 155 | 146 | 146 | 30,000 | 730 |
| 2001-12-03 | 160 | 161 | 158 | 158 | 15,000 | 790 |
| 2001-11-30 | 162 | 162 | 160 | 160 | 8,000 | 800 |
| 2001-11-29 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2001-11-28 | 167 | 167 | 166 | 166 | 5,000 | 830 |
| 2001-11-27 | 166 | 167 | 166 | 166 | 10,000 | 830 |
| 2001-11-26 | 165 | 165 | 165 | 165 | 16,000 | 825 |
| 2001-11-22 | 160 | 162 | 160 | 162 | 16,000 | 810 |
| 2001-11-21 | 156 | 162 | 156 | 162 | 11,000 | 810 |
| 2001-11-20 | 160 | 160 | 160 | 160 | 12,000 | 800 |
| 2001-11-19 | 158 | 159 | 155 | 155 | 14,000 | 775 |
| 2001-11-16 | 162 | 162 | 158 | 158 | 38,000 | 790 |
| 2001-11-15 | 161 | 162 | 161 | 162 | 2,000 | 810 |
| 2001-11-14 | 168 | 168 | 162 | 162 | 16,000 | 810 |
| 2001-11-13 | 164 | 168 | 162 | 168 | 13,000 | 840 |
| 2001-11-12 | 168 | 168 | 164 | 164 | 6,000 | 820 |
| 2001-11-09 | 174 | 174 | 167 | 168 | 12,000 | 840 |
| 2001-11-08 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2001-11-07 | 169 | 169 | 167 | 169 | 11,000 | 845 |
| 2001-11-06 | 169 | 169 | 164 | 169 | 11,000 | 845 |
| 2001-11-05 | 163 | 164 | 161 | 164 | 15,000 | 820 |
| 2001-11-02 | 167 | 167 | 162 | 162 | 28,000 | 810 |
| 2001-11-01 | 171 | 171 | 165 | 167 | 15,000 | 835 |
| 2001-10-31 | 165 | 170 | 165 | 170 | 9,000 | 850 |
| 2001-10-30 | 175 | 175 | 173 | 173 | 15,000 | 865 |
| 2001-10-29 | 180 | 180 | 176 | 176 | 8,000 | 880 |
| 2001-10-26 | 177 | 180 | 177 | 180 | 28,000 | 900 |
| 2001-10-25 | 172 | 175 | 169 | 175 | 32,000 | 875 |
| 2001-10-24 | 173 | 174 | 169 | 172 | 22,000 | 860 |
| 2001-10-23 | 167 | 167 | 163 | 167 | 13,000 | 835 |
| 2001-10-22 | 166 | 169 | 162 | 162 | 12,000 | 810 |
| 2001-10-19 | 167 | 169 | 165 | 165 | 8,000 | 825 |
| 2001-10-18 | 168 | 169 | 166 | 166 | 9,000 | 830 |
| 2001-10-17 | 170 | 170 | 169 | 170 | 6,000 | 850 |
| 2001-10-16 | 165 | 168 | 165 | 168 | 7,000 | 840 |
| 2001-10-15 | 163 | 169 | 163 | 164 | 36,000 | 820 |
| 2001-10-12 | 166 | 169 | 165 | 169 | 13,000 | 845 |
| 2001-10-11 | 174 | 175 | 161 | 171 | 59,000 | 855 |
| 2001-10-10 | 180 | 180 | 173 | 173 | 15,000 | 865 |
| 2001-10-09 | 175 | 180 | 175 | 180 | 17,000 | 900 |
| 2001-10-05 | 182 | 182 | 181 | 182 | 6,000 | 910 |
| 2001-10-04 | 175 | 183 | 175 | 183 | 13,000 | 915 |
| 2001-10-03 | 180 | 183 | 178 | 178 | 22,000 | 890 |
| 2001-10-02 | 180 | 180 | 176 | 180 | 12,000 | 900 |
| 2001-10-01 | 176 | 177 | 176 | 176 | 13,000 | 880 |
| 2001-09-28 | 170 | 174 | 170 | 173 | 8,000 | 865 |
| 2001-09-27 | 174 | 174 | 169 | 169 | 2,000 | 845 |
| 2001-09-26 | 179 | 179 | 165 | 165 | 16,000 | 825 |
| 2001-09-25 | 170 | 170 | 160 | 161 | 4,000 | 805 |
| 2001-09-21 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2001-09-20 | 166 | 172 | 160 | 172 | 19,000 | 860 |
| 2001-09-19 | 166 | 166 | 156 | 166 | 13,000 | 830 |
| 2001-09-18 | 166 | 170 | 166 | 166 | 16,000 | 830 |
| 2001-09-17 | 171 | 171 | 171 | 171 | 4,000 | 855 |
| 2001-09-14 | 177 | 182 | 172 | 172 | 20,000 | 860 |
| 2001-09-13 | 169 | 169 | 160 | 160 | 22,000 | 800 |
| 2001-09-12 | 175 | 175 | 168 | 170 | 14,000 | 850 |
| 2001-09-11 | 178 | 185 | 178 | 185 | 2,000 | 925 |
| 2001-09-10 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2001-09-07 | 189 | 189 | 177 | 177 | 10,000 | 885 |
| 2001-09-06 | 180 | 180 | 179 | 179 | 5,000 | 895 |
| 2001-09-05 | 180 | 180 | 180 | 180 | 10,000 | 900 |
| 2001-09-04 | 184 | 184 | 178 | 179 | 11,000 | 895 |
| 2001-09-03 | 188 | 188 | 185 | 185 | 3,000 | 925 |
| 2001-08-31 | 195 | 195 | 189 | 189 | 3,000 | 945 |
| 2001-08-30 | 185 | 186 | 185 | 185 | 16,000 | 925 |
| 2001-08-29 | 186 | 186 | 185 | 185 | 12,000 | 925 |
| 2001-08-28 | 185 | 193 | 185 | 193 | 6,000 | 965 |
| 2001-08-27 | 200 | 200 | 198 | 198 | 30,000 | 990 |
| 2001-08-24 | 189 | 194 | 189 | 194 | 8,000 | 970 |
| 2001-08-23 | 191 | 195 | 190 | 190 | 10,000 | 950 |
| 2001-08-22 | 193 | 195 | 192 | 193 | 12,000 | 965 |
| 2001-08-21 | 185 | 194 | 185 | 192 | 16,000 | 960 |
| 2001-08-20 | 188 | 190 | 183 | 185 | 18,000 | 925 |
| 2001-08-17 | 190 | 190 | 188 | 188 | 12,000 | 940 |
| 2001-08-16 | 198 | 198 | 193 | 194 | 12,000 | 970 |
| 2001-08-15 | 197 | 199 | 188 | 199 | 19,000 | 995 |
| 2001-08-14 | 197 | 198 | 196 | 196 | 6,000 | 980 |
| 2001-08-13 | 196 | 198 | 196 | 197 | 11,000 | 985 |
| 2001-08-10 | 198 | 199 | 198 | 198 | 9,000 | 990 |
| 2001-08-09 | 196 | 198 | 196 | 197 | 31,000 | 985 |
| 2001-08-08 | 200 | 201 | 199 | 200 | 49,000 | 1,000 |
| 2001-08-07 | 191 | 208 | 191 | 200 | 186,000 | 1,000 |
| 2001-08-06 | 189 | 189 | 181 | 186 | 14,000 | 930 |
| 2001-08-03 | 184 | 190 | 184 | 190 | 24,000 | 950 |
| 2001-08-02 | 185 | 185 | 183 | 184 | 16,000 | 920 |
| 2001-08-01 | 182 | 185 | 182 | 185 | 9,000 | 925 |
| 2001-07-31 | 184 | 185 | 182 | 182 | 16,000 | 910 |
| 2001-07-30 | 180 | 185 | 180 | 185 | 22,000 | 925 |
| 2001-07-27 | 181 | 184 | 180 | 180 | 12,000 | 900 |
| 2001-07-26 | 184 | 184 | 178 | 184 | 32,000 | 920 |
| 2001-07-25 | 183 | 183 | 179 | 180 | 14,000 | 900 |
| 2001-07-24 | 184 | 184 | 181 | 181 | 11,000 | 905 |
| 2001-07-23 | 184 | 184 | 177 | 183 | 31,000 | 915 |
| 2001-07-19 | 183 | 184 | 183 | 184 | 9,000 | 920 |
| 2001-07-18 | 184 | 186 | 184 | 185 | 5,000 | 925 |
| 2001-07-17 | 188 | 188 | 184 | 184 | 5,000 | 920 |
| 2001-07-16 | 183 | 189 | 183 | 189 | 3,000 | 945 |
| 2001-07-13 | 184 | 184 | 183 | 183 | 13,000 | 915 |
| 2001-07-12 | 185 | 185 | 182 | 182 | 5,000 | 910 |
| 2001-07-11 | 186 | 186 | 185 | 185 | 4,000 | 925 |
| 2001-07-10 | 186 | 186 | 185 | 185 | 4,000 | 925 |
| 2001-07-09 | 195 | 195 | 186 | 186 | 10,000 | 930 |
| 2001-07-06 | 196 | 196 | 186 | 186 | 6,000 | 930 |
| 2001-07-05 | 197 | 197 | 188 | 188 | 11,000 | 940 |
| 2001-07-04 | 194 | 195 | 185 | 195 | 15,000 | 975 |
| 2001-07-03 | 191 | 199 | 191 | 198 | 13,000 | 990 |
| 2001-07-02 | 209 | 209 | 195 | 195 | 36,000 | 975 |
| 2001-06-29 | 194 | 198 | 194 | 194 | 23,000 | 970 |
| 2001-06-28 | 187 | 192 | 187 | 192 | 7,000 | 960 |
| 2001-06-27 | 191 | 191 | 187 | 187 | 8,000 | 935 |
| 2001-06-26 | 192 | 193 | 190 | 191 | 18,000 | 955 |
| 2001-06-25 | 185 | 192 | 185 | 192 | 20,000 | 960 |
| 2001-06-22 | 183 | 184 | 183 | 184 | 5,000 | 920 |
| 2001-06-21 | 180 | 184 | 180 | 184 | 10,000 | 920 |
| 2001-06-20 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2001-06-19 | 181 | 181 | 180 | 180 | 10,000 | 900 |
| 2001-06-18 | 181 | 181 | 181 | 181 | 4,000 | 905 |
| 2001-06-15 | 192 | 192 | 182 | 182 | 17,000 | 910 |
| 2001-06-14 | 183 | 184 | 182 | 182 | 16,000 | 910 |
| 2001-06-13 | 182 | 182 | 181 | 181 | 8,000 | 905 |
| 2001-06-12 | 186 | 189 | 186 | 186 | 4,000 | 930 |
| 2001-06-11 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2001-06-08 | 191 | 191 | 186 | 186 | 41,000 | 930 |
| 2001-06-07 | 190 | 190 | 185 | 185 | 13,000 | 925 |
| 2001-06-06 | 189 | 189 | 184 | 184 | 3,000 | 920 |
| 2001-06-05 | 194 | 194 | 189 | 189 | 7,000 | 945 |
| 2001-06-04 | 194 | 194 | 180 | 194 | 9,000 | 970 |
| 2001-06-01 | 180 | 190 | 180 | 190 | 15,000 | 950 |
| 2001-05-31 | 180 | 180 | 177 | 177 | 19,000 | 885 |
| 2001-05-30 | 191 | 191 | 185 | 185 | 21,000 | 925 |
| 2001-05-29 | 190 | 191 | 190 | 191 | 3,000 | 955 |
| 2001-05-28 | 199 | 199 | 190 | 191 | 35,000 | 955 |
| 2001-05-25 | 191 | 194 | 190 | 194 | 20,000 | 970 |
| 2001-05-24 | 190 | 190 | 190 | 190 | 19,000 | 950 |
| 2001-05-23 | 193 | 194 | 191 | 191 | 13,000 | 955 |
| 2001-05-22 | 195 | 195 | 193 | 193 | 6,000 | 965 |
| 2001-05-21 | 192 | 193 | 191 | 193 | 10,000 | 965 |
| 2001-05-18 | 193 | 198 | 192 | 192 | 11,000 | 960 |
| 2001-05-17 | 195 | 196 | 194 | 195 | 23,000 | 975 |
| 2001-05-16 | 193 | 195 | 193 | 194 | 7,000 | 970 |
| 2001-05-15 | 196 | 196 | 194 | 195 | 10,000 | 975 |
| 2001-05-14 | 202 | 202 | 196 | 196 | 10,000 | 980 |
| 2001-05-11 | 198 | 204 | 197 | 204 | 17,000 | 1,020 |
| 2001-05-10 | 195 | 195 | 195 | 195 | 8,000 | 975 |
| 2001-05-09 | 196 | 196 | 193 | 195 | 18,000 | 975 |
| 2001-05-08 | 205 | 207 | 199 | 200 | 29,000 | 1,000 |
| 2001-05-07 | 210 | 210 | 206 | 207 | 41,000 | 1,035 |
| 2001-05-02 | 206 | 211 | 206 | 210 | 90,000 | 1,050 |
| 2001-05-01 | 198 | 205 | 197 | 205 | 46,000 | 1,025 |
| 2001-04-27 | 198 | 198 | 196 | 198 | 17,000 | 990 |
| 2001-04-26 | 196 | 197 | 193 | 196 | 33,000 | 980 |
| 2001-04-25 | 191 | 195 | 191 | 194 | 15,000 | 970 |
| 2001-04-24 | 196 | 196 | 191 | 191 | 13,000 | 955 |
| 2001-04-23 | 192 | 197 | 192 | 193 | 21,000 | 965 |
| 2001-04-20 | 197 | 197 | 192 | 193 | 13,000 | 965 |
| 2001-04-19 | 194 | 197 | 192 | 197 | 15,000 | 985 |
| 2001-04-18 | 198 | 198 | 196 | 197 | 17,000 | 985 |
| 2001-04-17 | 199 | 199 | 196 | 197 | 33,000 | 985 |
| 2001-04-16 | 186 | 192 | 186 | 191 | 28,000 | 955 |
| 2001-04-13 | 185 | 186 | 185 | 186 | 11,000 | 930 |
| 2001-04-12 | 191 | 192 | 185 | 185 | 18,000 | 925 |
| 2001-04-11 | 190 | 190 | 186 | 190 | 8,000 | 950 |
| 2001-04-10 | 189 | 190 | 186 | 186 | 27,000 | 930 |
| 2001-04-09 | 185 | 188 | 183 | 183 | 16,000 | 915 |
| 2001-04-06 | 191 | 191 | 185 | 185 | 26,000 | 925 |
| 2001-04-05 | 188 | 194 | 188 | 190 | 29,000 | 950 |
| 2001-04-04 | 182 | 188 | 182 | 188 | 20,000 | 940 |
| 2001-04-03 | 181 | 182 | 179 | 182 | 8,000 | 910 |
| 2001-04-02 | 179 | 181 | 175 | 181 | 19,000 | 905 |
| 2001-03-30 | 185 | 185 | 179 | 179 | 18,000 | 895 |
| 2001-03-29 | 190 | 190 | 185 | 185 | 25,000 | 925 |
| 2001-03-28 | 180 | 190 | 180 | 190 | 34,000 | 950 |
| 2001-03-27 | 179 | 180 | 179 | 180 | 52,000 | 900 |
| 2001-03-26 | 176 | 180 | 175 | 180 | 44,000 | 900 |
| 2001-03-23 | 175 | 180 | 175 | 176 | 12,000 | 880 |
| 2001-03-22 | 180 | 180 | 175 | 180 | 7,000 | 900 |
| 2001-03-21 | 175 | 180 | 172 | 180 | 18,000 | 900 |
| 2001-03-19 | 175 | 177 | 168 | 175 | 30,000 | 875 |
| 2001-03-16 | 178 | 178 | 175 | 175 | 11,000 | 875 |
| 2001-03-15 | 172 | 174 | 170 | 173 | 33,000 | 865 |
| 2001-03-14 | 170 | 172 | 170 | 172 | 12,000 | 860 |
| 2001-03-13 | 176 | 176 | 169 | 170 | 42,000 | 850 |
| 2001-03-12 | 174 | 185 | 172 | 185 | 37,000 | 925 |
| 2001-03-09 | 177 | 177 | 173 | 174 | 34,000 | 870 |
| 2001-03-08 | 178 | 178 | 172 | 177 | 33,000 | 885 |
| 2001-03-07 | 178 | 178 | 175 | 175 | 20,000 | 875 |
| 2001-03-06 | 175 | 179 | 175 | 178 | 29,000 | 890 |
| 2001-03-05 | 180 | 180 | 175 | 175 | 21,000 | 875 |
| 2001-03-02 | 186 | 186 | 182 | 182 | 27,000 | 910 |
| 2001-03-01 | 182 | 186 | 180 | 186 | 52,000 | 930 |
| 2001-02-28 | 190 | 190 | 187 | 187 | 43,000 | 935 |
| 2001-02-27 | 186 | 194 | 175 | 190 | 118,000 | 950 |
| 2001-02-26 | 200 | 205 | 197 | 201 | 34,000 | 1,005 |
| 2001-02-23 | 190 | 195 | 190 | 195 | 9,000 | 975 |
| 2001-02-22 | 191 | 196 | 190 | 190 | 35,000 | 950 |
| 2001-02-21 | 188 | 191 | 188 | 191 | 17,000 | 955 |
| 2001-02-20 | 190 | 192 | 188 | 188 | 25,000 | 940 |
| 2001-02-19 | 196 | 196 | 192 | 192 | 19,000 | 960 |
| 2001-02-16 | 197 | 197 | 195 | 195 | 17,000 | 975 |
| 2001-02-15 | 196 | 198 | 196 | 198 | 21,000 | 990 |
| 2001-02-14 | 198 | 198 | 196 | 196 | 5,000 | 980 |
| 2001-02-13 | 200 | 204 | 198 | 199 | 30,000 | 995 |
| 2001-02-09 | 195 | 198 | 195 | 198 | 10,000 | 990 |
| 2001-02-08 | 200 | 200 | 195 | 195 | 42,000 | 975 |
| 2001-02-07 | 195 | 200 | 195 | 198 | 77,000 | 990 |
| 2001-02-06 | 195 | 197 | 195 | 196 | 19,000 | 980 |
| 2001-02-05 | 202 | 202 | 195 | 197 | 43,000 | 985 |
| 2001-02-02 | 198 | 205 | 198 | 201 | 7,000 | 1,005 |
| 2001-02-01 | 210 | 210 | 197 | 197 | 14,000 | 985 |
| 2001-01-31 | 208 | 208 | 207 | 207 | 3,000 | 1,035 |
| 2001-01-30 | 202 | 202 | 195 | 195 | 24,000 | 975 |
| 2001-01-29 | 210 | 211 | 210 | 210 | 12,000 | 1,050 |
| 2001-01-26 | 218 | 218 | 206 | 210 | 12,000 | 1,050 |
| 2001-01-25 | 210 | 216 | 205 | 216 | 22,000 | 1,080 |
| 2001-01-24 | 197 | 220 | 197 | 220 | 31,000 | 1,100 |
| 2001-01-23 | 195 | 200 | 195 | 200 | 18,000 | 1,000 |
| 2001-01-22 | 195 | 197 | 195 | 197 | 12,000 | 985 |
| 2001-01-19 | 200 | 210 | 199 | 210 | 7,000 | 1,050 |
| 2001-01-18 | 199 | 206 | 199 | 199 | 15,000 | 995 |
| 2001-01-17 | 193 | 199 | 193 | 199 | 5,000 | 995 |
| 2001-01-16 | 191 | 194 | 191 | 194 | 7,000 | 970 |
| 2001-01-15 | 193 | 199 | 192 | 192 | 5,000 | 960 |
| 2001-01-12 | 181 | 192 | 181 | 191 | 11,000 | 955 |
| 2001-01-11 | 181 | 190 | 175 | 190 | 45,000 | 950 |
| 2001-01-10 | 189 | 190 | 185 | 190 | 39,000 | 950 |
| 2001-01-09 | 204 | 204 | 185 | 192 | 33,000 | 960 |
| 2001-01-05 | 211 | 211 | 205 | 207 | 8,000 | 1,035 |
| 2001-01-04 | 212 | 212 | 211 | 211 | 22,000 | 1,055 |
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
