8029 (株)ルックホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 285 | 295 | 285 | 288 | 185,000 | 1,440 |
| 2002-12-27 | 279 | 293 | 275 | 289 | 322,000 | 1,445 |
| 2002-12-26 | 280 | 280 | 265 | 276 | 175,000 | 1,380 |
| 2002-12-25 | 265 | 278 | 264 | 275 | 389,000 | 1,375 |
| 2002-12-24 | 279 | 285 | 263 | 270 | 1,726,000 | 1,350 |
| 2002-12-20 | 330 | 330 | 312 | 314 | 411,000 | 1,570 |
| 2002-12-19 | 319 | 329 | 309 | 328 | 474,000 | 1,640 |
| 2002-12-18 | 324 | 334 | 309 | 316 | 1,062,000 | 1,580 |
| 2002-12-17 | 376 | 376 | 323 | 330 | 1,938,000 | 1,650 |
| 2002-12-16 | 376 | 380 | 375 | 377 | 132,000 | 1,885 |
| 2002-12-13 | 372 | 384 | 371 | 381 | 389,000 | 1,905 |
| 2002-12-12 | 375 | 378 | 372 | 375 | 495,000 | 1,875 |
| 2002-12-11 | 391 | 395 | 382 | 383 | 432,000 | 1,915 |
| 2002-12-10 | 408 | 411 | 395 | 396 | 356,000 | 1,980 |
| 2002-12-09 | 408 | 414 | 406 | 409 | 157,000 | 2,045 |
| 2002-12-06 | 417 | 422 | 402 | 414 | 431,000 | 2,070 |
| 2002-12-05 | 426 | 430 | 420 | 422 | 402,000 | 2,110 |
| 2002-12-04 | 416 | 429 | 416 | 425 | 380,000 | 2,125 |
| 2002-12-03 | 413 | 430 | 409 | 421 | 296,000 | 2,105 |
| 2002-12-02 | 412 | 415 | 409 | 409 | 162,000 | 2,045 |
| 2002-11-29 | 402 | 418 | 399 | 418 | 287,000 | 2,090 |
| 2002-11-28 | 412 | 426 | 404 | 404 | 592,000 | 2,020 |
| 2002-11-27 | 415 | 417 | 403 | 407 | 313,000 | 2,035 |
| 2002-11-26 | 440 | 440 | 420 | 420 | 506,000 | 2,100 |
| 2002-11-25 | 438 | 448 | 427 | 445 | 671,000 | 2,225 |
| 2002-11-22 | 404 | 448 | 400 | 439 | 1,063,000 | 2,195 |
| 2002-11-21 | 384 | 394 | 384 | 394 | 361,000 | 1,970 |
| 2002-11-20 | 363 | 383 | 363 | 379 | 410,000 | 1,895 |
| 2002-11-19 | 365 | 368 | 363 | 367 | 384,000 | 1,835 |
| 2002-11-18 | 380 | 380 | 366 | 370 | 523,000 | 1,850 |
| 2002-11-15 | 375 | 383 | 371 | 378 | 720,000 | 1,890 |
| 2002-11-14 | 375 | 388 | 370 | 372 | 951,000 | 1,860 |
| 2002-11-13 | 396 | 400 | 380 | 380 | 1,206,000 | 1,900 |
| 2002-11-12 | 400 | 410 | 395 | 403 | 840,000 | 2,015 |
| 2002-11-11 | 420 | 425 | 410 | 410 | 2,167,000 | 2,050 |
| 2002-11-08 | 414 | 420 | 407 | 417 | 1,128,000 | 2,085 |
| 2002-11-07 | 395 | 414 | 395 | 409 | 1,151,000 | 2,045 |
| 2002-11-06 | 388 | 403 | 388 | 400 | 1,604,000 | 2,000 |
| 2002-11-05 | 381 | 387 | 378 | 386 | 1,289,000 | 1,930 |
| 2002-11-01 | 381 | 389 | 376 | 381 | 2,355,000 | 1,905 |
| 2002-10-31 | 380 | 390 | 372 | 384 | 2,654,000 | 1,920 |
| 2002-10-30 | 357 | 379 | 352 | 369 | 2,863,000 | 1,845 |
| 2002-10-29 | 376 | 383 | 351 | 353 | 5,136,000 | 1,765 |
| 2002-10-28 | 351 | 372 | 351 | 371 | 2,770,000 | 1,855 |
| 2002-10-25 | 346 | 353 | 341 | 346 | 941,000 | 1,730 |
| 2002-10-24 | 333 | 350 | 333 | 347 | 1,339,000 | 1,735 |
| 2002-10-23 | 328 | 336 | 328 | 332 | 427,000 | 1,660 |
| 2002-10-22 | 333 | 343 | 330 | 331 | 1,068,000 | 1,655 |
| 2002-10-21 | 326 | 331 | 317 | 329 | 821,000 | 1,645 |
| 2002-10-18 | 329 | 334 | 318 | 327 | 1,177,000 | 1,635 |
| 2002-10-17 | 307 | 327 | 306 | 326 | 2,265,000 | 1,630 |
| 2002-10-16 | 298 | 311 | 298 | 304 | 897,000 | 1,520 |
| 2002-10-15 | 286 | 303 | 286 | 296 | 845,000 | 1,480 |
| 2002-10-11 | 272 | 279 | 272 | 278 | 210,000 | 1,390 |
| 2002-10-10 | 264 | 273 | 263 | 272 | 340,000 | 1,360 |
| 2002-10-09 | 267 | 271 | 266 | 270 | 226,000 | 1,350 |
| 2002-10-08 | 261 | 271 | 261 | 267 | 272,000 | 1,335 |
| 2002-10-07 | 274 | 275 | 257 | 268 | 480,000 | 1,340 |
| 2002-10-04 | 274 | 276 | 271 | 274 | 426,000 | 1,370 |
| 2002-10-03 | 296 | 297 | 275 | 280 | 523,000 | 1,400 |
| 2002-10-02 | 302 | 304 | 298 | 300 | 148,000 | 1,500 |
| 2002-10-01 | 300 | 306 | 297 | 301 | 235,000 | 1,505 |
| 2002-09-30 | 311 | 311 | 305 | 305 | 159,000 | 1,525 |
| 2002-09-27 | 314 | 314 | 310 | 312 | 357,000 | 1,560 |
| 2002-09-26 | 303 | 309 | 299 | 309 | 221,000 | 1,545 |
| 2002-09-25 | 298 | 306 | 297 | 299 | 246,000 | 1,495 |
| 2002-09-24 | 300 | 300 | 296 | 298 | 154,000 | 1,490 |
| 2002-09-20 | 298 | 304 | 296 | 301 | 518,000 | 1,505 |
| 2002-09-19 | 318 | 319 | 302 | 303 | 560,000 | 1,515 |
| 2002-09-18 | 308 | 317 | 305 | 313 | 695,000 | 1,565 |
| 2002-09-17 | 293 | 312 | 291 | 311 | 1,279,000 | 1,555 |
| 2002-09-13 | 295 | 300 | 285 | 295 | 673,000 | 1,475 |
| 2002-09-12 | 277 | 300 | 275 | 295 | 1,065,000 | 1,475 |
| 2002-09-11 | 269 | 278 | 269 | 278 | 344,000 | 1,390 |
| 2002-09-10 | 274 | 277 | 264 | 268 | 379,000 | 1,340 |
| 2002-09-09 | 280 | 280 | 271 | 271 | 161,000 | 1,355 |
| 2002-09-06 | 265 | 274 | 264 | 274 | 358,000 | 1,370 |
| 2002-09-05 | 276 | 278 | 268 | 270 | 291,000 | 1,350 |
| 2002-09-04 | 268 | 275 | 266 | 273 | 651,000 | 1,365 |
| 2002-09-03 | 288 | 290 | 272 | 278 | 1,376,000 | 1,390 |
| 2002-09-02 | 287 | 300 | 287 | 291 | 1,716,000 | 1,455 |
| 2002-08-30 | 280 | 290 | 276 | 290 | 983,000 | 1,450 |
| 2002-08-29 | 271 | 284 | 271 | 277 | 604,000 | 1,385 |
| 2002-08-28 | 270 | 275 | 268 | 273 | 268,000 | 1,365 |
| 2002-08-27 | 271 | 274 | 265 | 272 | 334,000 | 1,360 |
| 2002-08-26 | 262 | 269 | 262 | 268 | 203,000 | 1,340 |
| 2002-08-23 | 262 | 268 | 262 | 262 | 135,000 | 1,310 |
| 2002-08-22 | 264 | 266 | 260 | 262 | 239,000 | 1,310 |
| 2002-08-21 | 266 | 269 | 262 | 263 | 333,000 | 1,315 |
| 2002-08-20 | 263 | 277 | 260 | 269 | 928,000 | 1,345 |
| 2002-08-19 | 268 | 268 | 256 | 263 | 342,000 | 1,315 |
| 2002-08-16 | 247 | 270 | 247 | 266 | 621,000 | 1,330 |
| 2002-08-15 | 249 | 252 | 244 | 252 | 169,000 | 1,260 |
| 2002-08-14 | 242 | 249 | 238 | 249 | 240,000 | 1,245 |
| 2002-08-13 | 243 | 250 | 243 | 246 | 238,000 | 1,230 |
| 2002-08-12 | 257 | 259 | 246 | 251 | 452,000 | 1,255 |
| 2002-08-09 | 239 | 255 | 237 | 252 | 615,000 | 1,260 |
| 2002-08-08 | 230 | 238 | 229 | 234 | 143,000 | 1,170 |
| 2002-08-07 | 232 | 236 | 226 | 231 | 218,000 | 1,155 |
| 2002-08-06 | 240 | 242 | 231 | 232 | 476,000 | 1,160 |
| 2002-08-05 | 235 | 247 | 235 | 244 | 592,000 | 1,220 |
| 2002-08-02 | 240 | 246 | 238 | 238 | 648,000 | 1,190 |
| 2002-08-01 | 251 | 254 | 243 | 245 | 953,000 | 1,225 |
| 2002-07-31 | 265 | 267 | 251 | 258 | 1,388,000 | 1,290 |
| 2002-07-30 | 243 | 265 | 243 | 259 | 1,272,000 | 1,295 |
| 2002-07-29 | 217 | 244 | 217 | 238 | 636,000 | 1,190 |
| 2002-07-26 | 217 | 225 | 211 | 216 | 172,000 | 1,080 |
| 2002-07-25 | 219 | 222 | 215 | 219 | 61,000 | 1,095 |
| 2002-07-24 | 219 | 222 | 214 | 222 | 91,000 | 1,110 |
| 2002-07-23 | 213 | 219 | 210 | 219 | 102,000 | 1,095 |
| 2002-07-22 | 220 | 221 | 215 | 217 | 96,000 | 1,085 |
| 2002-07-19 | 229 | 229 | 223 | 225 | 72,000 | 1,125 |
| 2002-07-18 | 213 | 231 | 213 | 230 | 292,000 | 1,150 |
| 2002-07-17 | 213 | 225 | 212 | 218 | 122,000 | 1,090 |
| 2002-07-16 | 216 | 225 | 216 | 216 | 130,000 | 1,080 |
| 2002-07-15 | 212 | 224 | 208 | 222 | 266,000 | 1,110 |
| 2002-07-12 | 211 | 218 | 208 | 212 | 148,000 | 1,060 |
| 2002-07-11 | 198 | 213 | 198 | 206 | 201,000 | 1,030 |
| 2002-07-10 | 200 | 206 | 195 | 200 | 91,000 | 1,000 |
| 2002-07-09 | 198 | 201 | 195 | 201 | 16,000 | 1,005 |
| 2002-07-08 | 206 | 206 | 194 | 194 | 22,000 | 970 |
| 2002-07-05 | 198 | 205 | 198 | 202 | 90,000 | 1,010 |
| 2002-07-04 | 201 | 202 | 197 | 198 | 28,000 | 990 |
| 2002-07-03 | 194 | 204 | 194 | 204 | 62,000 | 1,020 |
| 2002-07-02 | 195 | 195 | 194 | 194 | 6,000 | 970 |
| 2002-07-01 | 199 | 201 | 190 | 195 | 41,000 | 975 |
| 2002-06-28 | 192 | 198 | 190 | 196 | 147,000 | 980 |
| 2002-06-27 | 185 | 191 | 185 | 187 | 26,000 | 935 |
| 2002-06-26 | 191 | 193 | 184 | 185 | 86,000 | 925 |
| 2002-06-25 | 180 | 197 | 180 | 197 | 16,000 | 985 |
| 2002-06-24 | 173 | 179 | 173 | 179 | 18,000 | 895 |
| 2002-06-21 | 173 | 177 | 173 | 177 | 15,000 | 885 |
| 2002-06-20 | 175 | 175 | 173 | 175 | 9,000 | 875 |
| 2002-06-19 | 181 | 181 | 176 | 176 | 36,000 | 880 |
| 2002-06-18 | 186 | 186 | 180 | 181 | 25,000 | 905 |
| 2002-06-17 | 184 | 189 | 180 | 186 | 23,000 | 930 |
| 2002-06-14 | 194 | 194 | 186 | 189 | 106,000 | 945 |
| 2002-06-13 | 190 | 195 | 187 | 195 | 27,000 | 975 |
| 2002-06-12 | 190 | 190 | 188 | 190 | 15,000 | 950 |
| 2002-06-11 | 194 | 194 | 188 | 190 | 14,000 | 950 |
| 2002-06-10 | 195 | 195 | 193 | 195 | 17,000 | 975 |
| 2002-06-07 | 193 | 196 | 190 | 196 | 51,000 | 980 |
| 2002-06-06 | 192 | 196 | 192 | 193 | 65,000 | 965 |
| 2002-06-05 | 199 | 200 | 193 | 195 | 33,000 | 975 |
| 2002-06-04 | 201 | 201 | 190 | 198 | 33,000 | 990 |
| 2002-06-03 | 200 | 201 | 199 | 199 | 22,000 | 995 |
| 2002-05-31 | 200 | 202 | 198 | 198 | 31,000 | 990 |
| 2002-05-30 | 200 | 202 | 197 | 200 | 30,000 | 1,000 |
| 2002-05-29 | 197 | 209 | 197 | 202 | 101,000 | 1,010 |
| 2002-05-28 | 198 | 199 | 195 | 199 | 71,000 | 995 |
| 2002-05-27 | 198 | 199 | 195 | 196 | 83,000 | 980 |
| 2002-05-24 | 190 | 195 | 188 | 192 | 70,000 | 960 |
| 2002-05-23 | 191 | 194 | 190 | 190 | 29,000 | 950 |
| 2002-05-22 | 187 | 190 | 187 | 190 | 43,000 | 950 |
| 2002-05-21 | 181 | 187 | 181 | 186 | 30,000 | 930 |
| 2002-05-20 | 182 | 184 | 180 | 181 | 13,000 | 905 |
| 2002-05-17 | 185 | 187 | 181 | 181 | 34,000 | 905 |
| 2002-05-16 | 179 | 183 | 179 | 183 | 17,000 | 915 |
| 2002-05-15 | 184 | 184 | 179 | 180 | 10,000 | 900 |
| 2002-05-14 | 182 | 182 | 178 | 178 | 51,000 | 890 |
| 2002-05-13 | 185 | 186 | 176 | 176 | 65,000 | 880 |
| 2002-05-10 | 183 | 189 | 181 | 187 | 133,000 | 935 |
| 2002-05-09 | 180 | 184 | 180 | 183 | 97,000 | 915 |
| 2002-05-08 | 180 | 180 | 177 | 177 | 40,000 | 885 |
| 2002-05-07 | 175 | 179 | 174 | 176 | 24,000 | 880 |
| 2002-05-02 | 171 | 180 | 171 | 180 | 25,000 | 900 |
| 2002-05-01 | 176 | 178 | 170 | 174 | 32,000 | 870 |
| 2002-04-30 | 172 | 175 | 167 | 175 | 33,000 | 875 |
| 2002-04-26 | 181 | 181 | 174 | 174 | 75,000 | 870 |
| 2002-04-25 | 173 | 178 | 171 | 177 | 76,000 | 885 |
| 2002-04-24 | 164 | 167 | 164 | 166 | 30,000 | 830 |
| 2002-04-23 | 161 | 164 | 161 | 163 | 22,000 | 815 |
| 2002-04-22 | 159 | 162 | 159 | 160 | 11,000 | 800 |
| 2002-04-19 | 159 | 162 | 159 | 162 | 14,000 | 810 |
| 2002-04-18 | 161 | 161 | 159 | 161 | 15,000 | 805 |
| 2002-04-17 | 159 | 162 | 159 | 161 | 28,000 | 805 |
| 2002-04-16 | 159 | 164 | 158 | 164 | 16,000 | 820 |
| 2002-04-15 | 161 | 161 | 158 | 158 | 16,000 | 790 |
| 2002-04-12 | 161 | 162 | 160 | 162 | 23,000 | 810 |
| 2002-04-11 | 165 | 165 | 160 | 161 | 29,000 | 805 |
| 2002-04-10 | 166 | 167 | 165 | 165 | 11,000 | 825 |
| 2002-04-09 | 162 | 165 | 161 | 161 | 24,000 | 805 |
| 2002-04-08 | 161 | 162 | 160 | 161 | 21,000 | 805 |
| 2002-04-05 | 161 | 162 | 160 | 161 | 20,000 | 805 |
| 2002-04-04 | 156 | 160 | 156 | 160 | 15,000 | 800 |
| 2002-04-03 | 156 | 161 | 156 | 159 | 12,000 | 795 |
| 2002-04-02 | 161 | 162 | 160 | 161 | 18,000 | 805 |
| 2002-04-01 | 158 | 161 | 158 | 159 | 22,000 | 795 |
| 2002-03-29 | 161 | 161 | 158 | 158 | 13,000 | 790 |
| 2002-03-28 | 157 | 162 | 157 | 160 | 33,000 | 800 |
| 2002-03-27 | 159 | 161 | 158 | 158 | 20,000 | 790 |
| 2002-03-26 | 162 | 162 | 158 | 158 | 36,000 | 790 |
| 2002-03-25 | 161 | 162 | 159 | 161 | 24,000 | 805 |
| 2002-03-22 | 161 | 161 | 158 | 161 | 22,000 | 805 |
| 2002-03-20 | 160 | 163 | 160 | 161 | 16,000 | 805 |
| 2002-03-19 | 161 | 161 | 160 | 160 | 21,000 | 800 |
| 2002-03-18 | 163 | 163 | 161 | 161 | 9,000 | 805 |
| 2002-03-15 | 157 | 164 | 157 | 163 | 9,000 | 815 |
| 2002-03-14 | 165 | 165 | 158 | 158 | 17,000 | 790 |
| 2002-03-13 | 166 | 166 | 161 | 161 | 26,000 | 805 |
| 2002-03-12 | 167 | 167 | 164 | 165 | 18,000 | 825 |
| 2002-03-11 | 163 | 165 | 161 | 162 | 27,000 | 810 |
| 2002-03-08 | 164 | 165 | 161 | 165 | 71,000 | 825 |
| 2002-03-07 | 164 | 168 | 164 | 164 | 20,000 | 820 |
| 2002-03-06 | 163 | 165 | 161 | 161 | 26,000 | 805 |
| 2002-03-05 | 165 | 170 | 162 | 163 | 27,000 | 815 |
| 2002-03-04 | 158 | 162 | 157 | 161 | 19,000 | 805 |
| 2002-03-01 | 159 | 163 | 154 | 158 | 14,000 | 790 |
| 2002-02-28 | 158 | 164 | 158 | 164 | 55,000 | 820 |
| 2002-02-27 | 152 | 158 | 152 | 158 | 18,000 | 790 |
| 2002-02-26 | 152 | 153 | 150 | 151 | 37,000 | 755 |
| 2002-02-25 | 147 | 152 | 146 | 152 | 23,000 | 760 |
| 2002-02-22 | 151 | 151 | 148 | 148 | 21,000 | 740 |
| 2002-02-21 | 143 | 149 | 143 | 149 | 42,000 | 745 |
| 2002-02-20 | 140 | 147 | 140 | 146 | 26,000 | 730 |
| 2002-02-19 | 143 | 147 | 140 | 140 | 19,000 | 700 |
| 2002-02-18 | 142 | 143 | 142 | 143 | 8,000 | 715 |
| 2002-02-15 | 141 | 142 | 140 | 142 | 26,000 | 710 |
| 2002-02-14 | 140 | 140 | 140 | 140 | 32,000 | 700 |
| 2002-02-13 | 135 | 140 | 135 | 138 | 34,000 | 690 |
| 2002-02-12 | 135 | 135 | 134 | 135 | 27,000 | 675 |
| 2002-02-08 | 140 | 140 | 133 | 134 | 30,000 | 670 |
| 2002-02-07 | 140 | 140 | 135 | 140 | 25,000 | 700 |
| 2002-02-06 | 136 | 136 | 135 | 135 | 8,000 | 675 |
| 2002-02-05 | 138 | 138 | 137 | 137 | 19,000 | 685 |
| 2002-02-04 | 140 | 143 | 139 | 143 | 14,000 | 715 |
| 2002-02-01 | 140 | 140 | 137 | 138 | 14,000 | 690 |
| 2002-01-31 | 136 | 139 | 136 | 136 | 13,000 | 680 |
| 2002-01-30 | 132 | 136 | 132 | 136 | 4,000 | 680 |
| 2002-01-29 | 138 | 138 | 132 | 135 | 12,000 | 675 |
| 2002-01-28 | 135 | 137 | 132 | 137 | 46,000 | 685 |
| 2002-01-25 | 130 | 132 | 130 | 131 | 15,000 | 655 |
| 2002-01-24 | 132 | 133 | 132 | 132 | 13,000 | 660 |
| 2002-01-23 | 132 | 135 | 132 | 135 | 11,000 | 675 |
| 2002-01-22 | 140 | 140 | 133 | 135 | 23,000 | 675 |
| 2002-01-21 | 142 | 142 | 137 | 140 | 14,000 | 700 |
| 2002-01-18 | 136 | 137 | 131 | 137 | 13,000 | 685 |
| 2002-01-17 | 125 | 137 | 124 | 137 | 58,000 | 685 |
| 2002-01-16 | 135 | 140 | 135 | 135 | 3,000 | 675 |
| 2002-01-15 | 141 | 142 | 135 | 135 | 5,000 | 675 |
| 2002-01-11 | 146 | 146 | 138 | 139 | 24,000 | 695 |
| 2002-01-10 | 150 | 150 | 141 | 141 | 18,000 | 705 |
| 2002-01-09 | 138 | 141 | 138 | 140 | 5,000 | 700 |
| 2002-01-08 | 138 | 143 | 138 | 138 | 17,000 | 690 |
| 2002-01-07 | 155 | 155 | 140 | 145 | 18,000 | 725 |
| 2002-01-04 | 155 | 160 | 155 | 155 | 18,000 | 775 |
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
