8029 (株)ルックホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 448 | 448 | 439 | 440 | 213,000 | 2,200 |
| 2005-12-29 | 457 | 457 | 438 | 438 | 589,000 | 2,190 |
| 2005-12-28 | 439 | 458 | 436 | 457 | 444,000 | 2,285 |
| 2005-12-27 | 443 | 450 | 438 | 440 | 441,000 | 2,200 |
| 2005-12-26 | 452 | 459 | 443 | 443 | 479,000 | 2,215 |
| 2005-12-22 | 461 | 464 | 450 | 452 | 456,000 | 2,260 |
| 2005-12-21 | 449 | 469 | 449 | 455 | 683,000 | 2,275 |
| 2005-12-20 | 450 | 452 | 440 | 443 | 657,000 | 2,215 |
| 2005-12-19 | 447 | 457 | 443 | 448 | 985,000 | 2,240 |
| 2005-12-16 | 479 | 489 | 445 | 450 | 1,603,000 | 2,250 |
| 2005-12-15 | 465 | 493 | 452 | 479 | 2,807,000 | 2,395 |
| 2005-12-14 | 456 | 477 | 454 | 460 | 1,614,000 | 2,300 |
| 2005-12-13 | 473 | 498 | 452 | 461 | 4,901,000 | 2,305 |
| 2005-12-12 | 412 | 479 | 408 | 463 | 7,655,000 | 2,315 |
| 2005-12-09 | 378 | 413 | 375 | 403 | 4,042,000 | 2,015 |
| 2005-12-08 | 384 | 384 | 365 | 368 | 739,000 | 1,840 |
| 2005-12-07 | 388 | 407 | 383 | 384 | 3,197,000 | 1,920 |
| 2005-12-06 | 368 | 426 | 365 | 398 | 9,010,000 | 1,990 |
| 2005-12-05 | 366 | 366 | 360 | 364 | 423,000 | 1,820 |
| 2005-12-02 | 361 | 366 | 358 | 364 | 424,000 | 1,820 |
| 2005-12-01 | 349 | 361 | 348 | 361 | 307,000 | 1,805 |
| 2005-11-30 | 350 | 352 | 350 | 350 | 185,000 | 1,750 |
| 2005-11-29 | 354 | 354 | 350 | 353 | 196,000 | 1,765 |
| 2005-11-28 | 358 | 358 | 351 | 354 | 158,000 | 1,770 |
| 2005-11-25 | 351 | 353 | 346 | 353 | 299,000 | 1,765 |
| 2005-11-24 | 356 | 359 | 351 | 354 | 366,000 | 1,770 |
| 2005-11-22 | 361 | 363 | 356 | 358 | 202,000 | 1,790 |
| 2005-11-21 | 366 | 368 | 361 | 361 | 267,000 | 1,805 |
| 2005-11-18 | 371 | 371 | 364 | 366 | 312,000 | 1,830 |
| 2005-11-17 | 368 | 370 | 364 | 370 | 387,000 | 1,850 |
| 2005-11-16 | 358 | 359 | 355 | 358 | 251,000 | 1,790 |
| 2005-11-15 | 368 | 370 | 359 | 361 | 315,000 | 1,805 |
| 2005-11-14 | 368 | 372 | 367 | 367 | 312,000 | 1,835 |
| 2005-11-11 | 368 | 370 | 365 | 367 | 274,000 | 1,835 |
| 2005-11-10 | 378 | 380 | 365 | 370 | 606,000 | 1,850 |
| 2005-11-09 | 366 | 375 | 362 | 370 | 872,000 | 1,850 |
| 2005-11-08 | 365 | 367 | 358 | 361 | 334,000 | 1,805 |
| 2005-11-07 | 367 | 367 | 360 | 363 | 396,000 | 1,815 |
| 2005-11-04 | 358 | 369 | 358 | 359 | 567,000 | 1,795 |
| 2005-11-02 | 359 | 361 | 354 | 356 | 452,000 | 1,780 |
| 2005-11-01 | 362 | 365 | 355 | 360 | 255,000 | 1,800 |
| 2005-10-31 | 358 | 367 | 358 | 362 | 522,000 | 1,810 |
| 2005-10-28 | 366 | 368 | 357 | 357 | 838,000 | 1,785 |
| 2005-10-27 | 375 | 382 | 357 | 367 | 1,980,000 | 1,835 |
| 2005-10-26 | 395 | 406 | 378 | 380 | 7,763,000 | 1,900 |
| 2005-10-25 | 369 | 384 | 364 | 380 | 2,167,000 | 1,900 |
| 2005-10-24 | 378 | 388 | 362 | 364 | 3,397,000 | 1,820 |
| 2005-10-21 | 353 | 373 | 343 | 369 | 3,767,000 | 1,845 |
| 2005-10-20 | 340 | 354 | 339 | 349 | 997,000 | 1,745 |
| 2005-10-19 | 338 | 339 | 336 | 338 | 184,000 | 1,690 |
| 2005-10-18 | 341 | 343 | 337 | 338 | 229,000 | 1,690 |
| 2005-10-17 | 345 | 345 | 336 | 341 | 248,000 | 1,705 |
| 2005-10-14 | 343 | 345 | 338 | 342 | 256,000 | 1,710 |
| 2005-10-13 | 340 | 346 | 339 | 340 | 214,000 | 1,700 |
| 2005-10-12 | 346 | 347 | 339 | 340 | 199,000 | 1,700 |
| 2005-10-11 | 345 | 350 | 343 | 344 | 237,000 | 1,720 |
| 2005-10-07 | 346 | 356 | 341 | 344 | 699,000 | 1,720 |
| 2005-10-06 | 335 | 346 | 332 | 342 | 856,000 | 1,710 |
| 2005-10-05 | 344 | 344 | 337 | 339 | 342,000 | 1,695 |
| 2005-10-04 | 342 | 345 | 336 | 343 | 404,000 | 1,715 |
| 2005-10-03 | 348 | 370 | 336 | 340 | 4,223,000 | 1,700 |
| 2005-09-30 | 329 | 350 | 329 | 344 | 1,174,000 | 1,720 |
| 2005-09-29 | 328 | 336 | 326 | 329 | 291,000 | 1,645 |
| 2005-09-28 | 329 | 332 | 326 | 328 | 244,000 | 1,640 |
| 2005-09-27 | 333 | 335 | 329 | 330 | 232,000 | 1,650 |
| 2005-09-26 | 335 | 337 | 328 | 330 | 287,000 | 1,650 |
| 2005-09-22 | 331 | 334 | 327 | 333 | 243,000 | 1,665 |
| 2005-09-21 | 335 | 338 | 328 | 331 | 323,000 | 1,655 |
| 2005-09-20 | 335 | 341 | 331 | 336 | 564,000 | 1,680 |
| 2005-09-16 | 336 | 336 | 329 | 333 | 284,000 | 1,665 |
| 2005-09-15 | 328 | 337 | 328 | 335 | 418,000 | 1,675 |
| 2005-09-14 | 330 | 330 | 327 | 329 | 185,000 | 1,645 |
| 2005-09-13 | 333 | 333 | 326 | 329 | 313,000 | 1,645 |
| 2005-09-12 | 327 | 332 | 322 | 331 | 525,000 | 1,655 |
| 2005-09-09 | 324 | 324 | 322 | 323 | 172,000 | 1,615 |
| 2005-09-08 | 323 | 323 | 321 | 322 | 151,000 | 1,610 |
| 2005-09-07 | 323 | 326 | 322 | 323 | 126,000 | 1,615 |
| 2005-09-06 | 325 | 326 | 323 | 324 | 191,000 | 1,620 |
| 2005-09-05 | 324 | 326 | 323 | 326 | 170,000 | 1,630 |
| 2005-09-02 | 323 | 325 | 323 | 323 | 300,000 | 1,615 |
| 2005-09-01 | 324 | 326 | 323 | 325 | 203,000 | 1,625 |
| 2005-08-31 | 327 | 327 | 322 | 325 | 206,000 | 1,625 |
| 2005-08-30 | 330 | 330 | 324 | 326 | 248,000 | 1,630 |
| 2005-08-29 | 330 | 333 | 328 | 329 | 175,000 | 1,645 |
| 2005-08-26 | 324 | 345 | 324 | 334 | 1,222,000 | 1,670 |
| 2005-08-25 | 324 | 326 | 323 | 325 | 368,000 | 1,625 |
| 2005-08-24 | 330 | 330 | 325 | 327 | 285,000 | 1,635 |
| 2005-08-23 | 327 | 330 | 324 | 327 | 292,000 | 1,635 |
| 2005-08-22 | 325 | 328 | 324 | 328 | 139,000 | 1,640 |
| 2005-08-19 | 328 | 329 | 327 | 327 | 57,000 | 1,635 |
| 2005-08-18 | 329 | 331 | 326 | 327 | 181,000 | 1,635 |
| 2005-08-17 | 332 | 333 | 327 | 331 | 305,000 | 1,655 |
| 2005-08-16 | 327 | 332 | 325 | 332 | 164,000 | 1,660 |
| 2005-08-15 | 325 | 329 | 324 | 325 | 101,000 | 1,625 |
| 2005-08-12 | 324 | 329 | 322 | 325 | 139,000 | 1,625 |
| 2005-08-11 | 326 | 326 | 322 | 322 | 163,000 | 1,610 |
| 2005-08-10 | 317 | 327 | 317 | 324 | 201,000 | 1,620 |
| 2005-08-09 | 312 | 322 | 312 | 318 | 160,000 | 1,590 |
| 2005-08-08 | 312 | 317 | 307 | 317 | 219,000 | 1,585 |
| 2005-08-05 | 321 | 332 | 316 | 318 | 394,000 | 1,590 |
| 2005-08-04 | 329 | 330 | 311 | 326 | 294,000 | 1,630 |
| 2005-08-03 | 334 | 334 | 325 | 328 | 193,000 | 1,640 |
| 2005-08-02 | 335 | 336 | 332 | 334 | 190,000 | 1,670 |
| 2005-08-01 | 327 | 335 | 327 | 334 | 124,000 | 1,670 |
| 2005-07-29 | 333 | 333 | 328 | 330 | 177,000 | 1,650 |
| 2005-07-28 | 333 | 335 | 332 | 334 | 212,000 | 1,670 |
| 2005-07-27 | 338 | 338 | 334 | 335 | 174,000 | 1,675 |
| 2005-07-26 | 340 | 340 | 335 | 338 | 224,000 | 1,690 |
| 2005-07-25 | 335 | 341 | 334 | 336 | 601,000 | 1,680 |
| 2005-07-22 | 333 | 346 | 330 | 334 | 1,120,000 | 1,670 |
| 2005-07-21 | 329 | 336 | 327 | 331 | 329,000 | 1,655 |
| 2005-07-20 | 330 | 330 | 325 | 328 | 149,000 | 1,640 |
| 2005-07-19 | 329 | 331 | 325 | 329 | 143,000 | 1,645 |
| 2005-07-15 | 326 | 335 | 326 | 330 | 367,000 | 1,650 |
| 2005-07-14 | 327 | 328 | 324 | 325 | 215,000 | 1,625 |
| 2005-07-13 | 325 | 327 | 324 | 327 | 162,000 | 1,635 |
| 2005-07-12 | 325 | 327 | 324 | 326 | 217,000 | 1,630 |
| 2005-07-11 | 329 | 330 | 326 | 326 | 230,000 | 1,630 |
| 2005-07-08 | 328 | 330 | 327 | 327 | 135,000 | 1,635 |
| 2005-07-07 | 330 | 331 | 329 | 329 | 227,000 | 1,645 |
| 2005-07-06 | 339 | 339 | 331 | 332 | 322,000 | 1,660 |
| 2005-07-05 | 330 | 337 | 330 | 337 | 417,000 | 1,685 |
| 2005-07-04 | 329 | 335 | 329 | 333 | 193,000 | 1,665 |
| 2005-07-01 | 327 | 330 | 326 | 329 | 244,000 | 1,645 |
| 2005-06-30 | 330 | 331 | 328 | 329 | 179,000 | 1,645 |
| 2005-06-29 | 334 | 334 | 330 | 332 | 315,000 | 1,660 |
| 2005-06-28 | 331 | 335 | 331 | 335 | 166,000 | 1,675 |
| 2005-06-27 | 331 | 331 | 329 | 331 | 137,000 | 1,655 |
| 2005-06-24 | 330 | 333 | 327 | 333 | 461,000 | 1,665 |
| 2005-06-23 | 335 | 337 | 330 | 330 | 370,000 | 1,650 |
| 2005-06-22 | 334 | 335 | 333 | 335 | 154,000 | 1,675 |
| 2005-06-21 | 335 | 337 | 332 | 334 | 419,000 | 1,670 |
| 2005-06-20 | 339 | 340 | 334 | 336 | 483,000 | 1,680 |
| 2005-06-17 | 338 | 340 | 336 | 340 | 395,000 | 1,700 |
| 2005-06-16 | 343 | 345 | 339 | 339 | 191,000 | 1,695 |
| 2005-06-15 | 343 | 346 | 339 | 341 | 517,000 | 1,705 |
| 2005-06-14 | 337 | 355 | 337 | 351 | 1,190,000 | 1,755 |
| 2005-06-13 | 337 | 340 | 336 | 336 | 178,000 | 1,680 |
| 2005-06-10 | 338 | 340 | 337 | 337 | 175,000 | 1,685 |
| 2005-06-09 | 337 | 339 | 336 | 337 | 292,000 | 1,685 |
| 2005-06-08 | 342 | 342 | 339 | 340 | 120,000 | 1,700 |
| 2005-06-07 | 342 | 343 | 336 | 343 | 363,000 | 1,715 |
| 2005-06-06 | 338 | 345 | 334 | 341 | 382,000 | 1,705 |
| 2005-06-03 | 337 | 340 | 335 | 336 | 281,000 | 1,680 |
| 2005-06-02 | 338 | 343 | 334 | 335 | 250,000 | 1,675 |
| 2005-06-01 | 332 | 342 | 332 | 340 | 286,000 | 1,700 |
| 2005-05-31 | 335 | 335 | 332 | 334 | 121,000 | 1,670 |
| 2005-05-30 | 335 | 339 | 333 | 334 | 130,000 | 1,670 |
| 2005-05-27 | 335 | 338 | 335 | 336 | 150,000 | 1,680 |
| 2005-05-26 | 340 | 340 | 333 | 334 | 183,000 | 1,670 |
| 2005-05-25 | 342 | 344 | 338 | 342 | 186,000 | 1,710 |
| 2005-05-24 | 347 | 350 | 343 | 346 | 99,000 | 1,730 |
| 2005-05-23 | 344 | 348 | 342 | 346 | 131,000 | 1,730 |
| 2005-05-20 | 351 | 355 | 343 | 345 | 139,000 | 1,725 |
| 2005-05-19 | 340 | 360 | 340 | 352 | 410,000 | 1,760 |
| 2005-05-18 | 337 | 343 | 336 | 341 | 227,000 | 1,705 |
| 2005-05-17 | 362 | 363 | 338 | 340 | 500,000 | 1,700 |
| 2005-05-16 | 364 | 367 | 355 | 357 | 462,000 | 1,785 |
| 2005-05-13 | 374 | 374 | 365 | 369 | 1,747,000 | 1,845 |
| 2005-05-12 | 356 | 396 | 356 | 379 | 12,021,000 | 1,895 |
| 2005-05-11 | 340 | 344 | 340 | 342 | 227,000 | 1,710 |
| 2005-05-10 | 345 | 348 | 343 | 347 | 268,000 | 1,735 |
| 2005-05-09 | 344 | 346 | 342 | 345 | 159,000 | 1,725 |
| 2005-05-06 | 346 | 347 | 343 | 344 | 96,000 | 1,720 |
| 2005-05-02 | 341 | 349 | 340 | 343 | 109,000 | 1,715 |
| 2005-04-28 | 349 | 349 | 339 | 341 | 381,000 | 1,705 |
| 2005-04-27 | 340 | 359 | 340 | 354 | 650,000 | 1,770 |
| 2005-04-26 | 340 | 346 | 340 | 341 | 73,000 | 1,705 |
| 2005-04-25 | 336 | 342 | 336 | 342 | 267,000 | 1,710 |
| 2005-04-22 | 346 | 346 | 339 | 343 | 145,000 | 1,715 |
| 2005-04-21 | 333 | 340 | 328 | 336 | 185,000 | 1,680 |
| 2005-04-20 | 343 | 344 | 338 | 338 | 164,000 | 1,690 |
| 2005-04-19 | 334 | 340 | 330 | 338 | 269,000 | 1,690 |
| 2005-04-18 | 350 | 350 | 323 | 329 | 785,000 | 1,645 |
| 2005-04-15 | 351 | 362 | 350 | 353 | 242,000 | 1,765 |
| 2005-04-14 | 351 | 357 | 350 | 353 | 212,000 | 1,765 |
| 2005-04-13 | 361 | 362 | 350 | 355 | 382,000 | 1,775 |
| 2005-04-12 | 368 | 369 | 355 | 358 | 410,000 | 1,790 |
| 2005-04-11 | 368 | 373 | 367 | 368 | 237,000 | 1,840 |
| 2005-04-08 | 377 | 377 | 371 | 373 | 226,000 | 1,865 |
| 2005-04-07 | 378 | 381 | 373 | 378 | 384,000 | 1,890 |
| 2005-04-06 | 377 | 388 | 376 | 383 | 1,151,000 | 1,915 |
| 2005-04-05 | 364 | 366 | 362 | 366 | 96,000 | 1,830 |
| 2005-04-04 | 365 | 368 | 361 | 361 | 296,000 | 1,805 |
| 2005-04-01 | 358 | 366 | 358 | 365 | 212,000 | 1,825 |
| 2005-03-31 | 359 | 364 | 357 | 363 | 190,000 | 1,815 |
| 2005-03-30 | 364 | 365 | 355 | 356 | 453,000 | 1,780 |
| 2005-03-29 | 373 | 374 | 365 | 366 | 241,000 | 1,830 |
| 2005-03-28 | 378 | 378 | 371 | 373 | 118,000 | 1,865 |
| 2005-03-25 | 380 | 382 | 372 | 373 | 256,000 | 1,865 |
| 2005-03-24 | 385 | 387 | 381 | 382 | 249,000 | 1,910 |
| 2005-03-23 | 387 | 390 | 384 | 384 | 166,000 | 1,920 |
| 2005-03-22 | 386 | 395 | 386 | 389 | 188,000 | 1,945 |
| 2005-03-18 | 382 | 394 | 382 | 388 | 313,000 | 1,940 |
| 2005-03-17 | 390 | 392 | 382 | 382 | 345,000 | 1,910 |
| 2005-03-16 | 385 | 390 | 383 | 387 | 385,000 | 1,935 |
| 2005-03-15 | 406 | 408 | 388 | 389 | 457,000 | 1,945 |
| 2005-03-14 | 402 | 408 | 402 | 407 | 332,000 | 2,035 |
| 2005-03-11 | 405 | 407 | 402 | 402 | 368,000 | 2,010 |
| 2005-03-10 | 408 | 411 | 405 | 405 | 374,000 | 2,025 |
| 2005-03-09 | 415 | 415 | 407 | 411 | 331,000 | 2,055 |
| 2005-03-08 | 404 | 411 | 403 | 410 | 544,000 | 2,050 |
| 2005-03-07 | 425 | 428 | 409 | 409 | 1,215,000 | 2,045 |
| 2005-03-04 | 411 | 425 | 408 | 420 | 1,822,000 | 2,100 |
| 2005-03-03 | 410 | 417 | 403 | 409 | 1,353,000 | 2,045 |
| 2005-03-02 | 405 | 427 | 400 | 412 | 1,983,000 | 2,060 |
| 2005-03-01 | 410 | 413 | 397 | 404 | 1,990,000 | 2,020 |
| 2005-02-28 | 412 | 444 | 407 | 416 | 11,464,000 | 2,080 |
| 2005-02-25 | 371 | 420 | 371 | 407 | 14,878,000 | 2,035 |
| 2005-02-24 | 347 | 356 | 346 | 356 | 518,000 | 1,780 |
| 2005-02-23 | 350 | 353 | 348 | 350 | 193,000 | 1,750 |
| 2005-02-22 | 345 | 356 | 345 | 351 | 314,000 | 1,755 |
| 2005-02-21 | 353 | 355 | 345 | 347 | 393,000 | 1,735 |
| 2005-02-18 | 355 | 358 | 352 | 352 | 155,000 | 1,760 |
| 2005-02-17 | 353 | 358 | 352 | 353 | 121,000 | 1,765 |
| 2005-02-16 | 357 | 358 | 354 | 354 | 169,000 | 1,770 |
| 2005-02-15 | 360 | 362 | 357 | 357 | 131,000 | 1,785 |
| 2005-02-14 | 365 | 365 | 360 | 360 | 173,000 | 1,800 |
| 2005-02-10 | 364 | 364 | 359 | 361 | 231,000 | 1,805 |
| 2005-02-09 | 360 | 368 | 355 | 364 | 279,000 | 1,820 |
| 2005-02-08 | 354 | 364 | 352 | 358 | 301,000 | 1,790 |
| 2005-02-07 | 360 | 363 | 352 | 354 | 386,000 | 1,770 |
| 2005-02-04 | 360 | 365 | 356 | 360 | 216,000 | 1,800 |
| 2005-02-03 | 364 | 364 | 357 | 360 | 170,000 | 1,800 |
| 2005-02-02 | 361 | 365 | 359 | 364 | 200,000 | 1,820 |
| 2005-02-01 | 355 | 360 | 355 | 358 | 124,000 | 1,790 |
| 2005-01-31 | 360 | 361 | 355 | 359 | 287,000 | 1,795 |
| 2005-01-28 | 365 | 365 | 360 | 362 | 234,000 | 1,810 |
| 2005-01-27 | 364 | 366 | 364 | 365 | 169,000 | 1,825 |
| 2005-01-26 | 367 | 367 | 360 | 365 | 305,000 | 1,825 |
| 2005-01-25 | 367 | 368 | 363 | 367 | 272,000 | 1,835 |
| 2005-01-24 | 372 | 372 | 366 | 367 | 132,000 | 1,835 |
| 2005-01-21 | 363 | 374 | 362 | 369 | 324,000 | 1,845 |
| 2005-01-20 | 369 | 369 | 366 | 367 | 117,000 | 1,835 |
| 2005-01-19 | 371 | 372 | 367 | 369 | 213,000 | 1,845 |
| 2005-01-18 | 373 | 375 | 367 | 367 | 167,000 | 1,835 |
| 2005-01-17 | 377 | 381 | 372 | 372 | 261,000 | 1,860 |
| 2005-01-14 | 368 | 374 | 367 | 372 | 202,000 | 1,860 |
| 2005-01-13 | 377 | 379 | 369 | 370 | 412,000 | 1,850 |
| 2005-01-12 | 382 | 382 | 376 | 379 | 273,000 | 1,895 |
| 2005-01-11 | 381 | 394 | 380 | 383 | 620,000 | 1,915 |
| 2005-01-07 | 378 | 378 | 372 | 377 | 418,000 | 1,885 |
| 2005-01-06 | 377 | 377 | 371 | 376 | 349,000 | 1,880 |
| 2005-01-05 | 370 | 378 | 365 | 374 | 411,000 | 1,870 |
| 2005-01-04 | 373 | 373 | 362 | 368 | 106,000 | 1,840 |
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
