8029 (株)ルックホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 293 | 296 | 293 | 295 | 65,000 | 1,475 |
| 2006-12-28 | 301 | 301 | 293 | 296 | 163,000 | 1,480 |
| 2006-12-27 | 301 | 302 | 299 | 299 | 113,000 | 1,495 |
| 2006-12-26 | 295 | 300 | 291 | 300 | 351,000 | 1,500 |
| 2006-12-25 | 296 | 301 | 289 | 290 | 395,000 | 1,450 |
| 2006-12-22 | 308 | 309 | 300 | 301 | 280,000 | 1,505 |
| 2006-12-21 | 320 | 322 | 308 | 309 | 689,000 | 1,545 |
| 2006-12-20 | 311 | 326 | 311 | 320 | 1,717,000 | 1,600 |
| 2006-12-19 | 312 | 316 | 310 | 314 | 348,000 | 1,570 |
| 2006-12-18 | 315 | 317 | 312 | 315 | 122,000 | 1,575 |
| 2006-12-15 | 318 | 319 | 314 | 316 | 233,000 | 1,580 |
| 2006-12-14 | 315 | 320 | 314 | 318 | 314,000 | 1,590 |
| 2006-12-13 | 313 | 321 | 312 | 316 | 429,000 | 1,580 |
| 2006-12-12 | 321 | 323 | 318 | 318 | 305,000 | 1,590 |
| 2006-12-11 | 326 | 326 | 322 | 322 | 224,000 | 1,610 |
| 2006-12-08 | 324 | 329 | 323 | 325 | 1,143,000 | 1,625 |
| 2006-12-07 | 325 | 334 | 322 | 326 | 3,203,000 | 1,630 |
| 2006-12-06 | 305 | 330 | 305 | 328 | 3,602,000 | 1,640 |
| 2006-12-05 | 302 | 304 | 298 | 300 | 204,000 | 1,500 |
| 2006-12-04 | 295 | 300 | 292 | 299 | 172,000 | 1,495 |
| 2006-12-01 | 297 | 301 | 296 | 298 | 137,000 | 1,490 |
| 2006-11-30 | 301 | 301 | 295 | 298 | 240,000 | 1,490 |
| 2006-11-29 | 298 | 302 | 292 | 299 | 748,000 | 1,495 |
| 2006-11-28 | 281 | 293 | 281 | 293 | 393,000 | 1,465 |
| 2006-11-27 | 277 | 289 | 270 | 289 | 401,000 | 1,445 |
| 2006-11-24 | 278 | 278 | 267 | 276 | 371,000 | 1,380 |
| 2006-11-22 | 270 | 278 | 267 | 277 | 549,000 | 1,385 |
| 2006-11-21 | 278 | 283 | 265 | 265 | 511,000 | 1,325 |
| 2006-11-20 | 286 | 288 | 273 | 273 | 638,000 | 1,365 |
| 2006-11-17 | 305 | 305 | 295 | 296 | 321,000 | 1,480 |
| 2006-11-16 | 312 | 316 | 302 | 303 | 481,000 | 1,515 |
| 2006-11-15 | 319 | 321 | 311 | 311 | 278,000 | 1,555 |
| 2006-11-14 | 307 | 321 | 307 | 319 | 798,000 | 1,595 |
| 2006-11-13 | 316 | 320 | 307 | 308 | 700,000 | 1,540 |
| 2006-11-10 | 331 | 338 | 319 | 320 | 1,788,000 | 1,600 |
| 2006-11-09 | 341 | 345 | 333 | 333 | 509,000 | 1,665 |
| 2006-11-08 | 344 | 354 | 337 | 337 | 679,000 | 1,685 |
| 2006-11-07 | 354 | 355 | 342 | 343 | 395,000 | 1,715 |
| 2006-11-06 | 336 | 354 | 336 | 351 | 1,595,000 | 1,755 |
| 2006-11-02 | 341 | 345 | 337 | 339 | 772,000 | 1,695 |
| 2006-11-01 | 336 | 344 | 335 | 341 | 224,000 | 1,705 |
| 2006-10-31 | 339 | 348 | 334 | 338 | 1,186,000 | 1,690 |
| 2006-10-30 | 345 | 349 | 331 | 337 | 853,000 | 1,685 |
| 2006-10-27 | 352 | 356 | 347 | 350 | 1,047,000 | 1,750 |
| 2006-10-26 | 358 | 361 | 350 | 350 | 669,000 | 1,750 |
| 2006-10-25 | 352 | 362 | 351 | 362 | 939,000 | 1,810 |
| 2006-10-24 | 369 | 371 | 349 | 356 | 1,313,000 | 1,780 |
| 2006-10-23 | 373 | 381 | 365 | 369 | 2,821,000 | 1,845 |
| 2006-10-20 | 366 | 375 | 361 | 372 | 2,522,000 | 1,860 |
| 2006-10-19 | 358 | 366 | 355 | 358 | 926,000 | 1,790 |
| 2006-10-18 | 354 | 371 | 349 | 356 | 3,477,000 | 1,780 |
| 2006-10-17 | 355 | 359 | 347 | 357 | 949,000 | 1,785 |
| 2006-10-16 | 348 | 362 | 342 | 354 | 2,332,000 | 1,770 |
| 2006-10-13 | 355 | 356 | 343 | 350 | 2,775,000 | 1,750 |
| 2006-10-12 | 367 | 367 | 348 | 350 | 7,978,000 | 1,750 |
| 2006-10-11 | 343 | 375 | 342 | 363 | 26,238,000 | 1,815 |
| 2006-10-10 | 332 | 341 | 332 | 335 | 835,000 | 1,675 |
| 2006-10-06 | 335 | 343 | 333 | 340 | 795,000 | 1,700 |
| 2006-10-05 | 339 | 349 | 332 | 339 | 1,334,000 | 1,695 |
| 2006-10-04 | 342 | 349 | 332 | 335 | 1,918,000 | 1,675 |
| 2006-10-03 | 330 | 357 | 330 | 346 | 4,861,000 | 1,730 |
| 2006-10-02 | 335 | 338 | 332 | 333 | 367,000 | 1,665 |
| 2006-09-29 | 333 | 344 | 331 | 332 | 653,000 | 1,660 |
| 2006-09-28 | 326 | 334 | 325 | 331 | 368,000 | 1,655 |
| 2006-09-27 | 322 | 332 | 319 | 326 | 492,000 | 1,630 |
| 2006-09-26 | 327 | 329 | 318 | 318 | 462,000 | 1,590 |
| 2006-09-25 | 325 | 330 | 325 | 326 | 353,000 | 1,630 |
| 2006-09-22 | 326 | 333 | 326 | 327 | 301,000 | 1,635 |
| 2006-09-21 | 339 | 341 | 327 | 329 | 658,000 | 1,645 |
| 2006-09-20 | 323 | 337 | 323 | 335 | 1,439,000 | 1,675 |
| 2006-09-19 | 330 | 337 | 325 | 326 | 732,000 | 1,630 |
| 2006-09-15 | 346 | 346 | 330 | 330 | 1,516,000 | 1,650 |
| 2006-09-14 | 356 | 365 | 340 | 349 | 5,042,000 | 1,745 |
| 2006-09-13 | 342 | 356 | 328 | 348 | 2,837,000 | 1,740 |
| 2006-09-12 | 347 | 350 | 333 | 338 | 5,226,000 | 1,690 |
| 2006-09-11 | 350 | 368 | 346 | 357 | 24,148,000 | 1,785 |
| 2006-09-08 | 293 | 339 | 291 | 333 | 9,873,000 | 1,665 |
| 2006-09-07 | 299 | 301 | 291 | 292 | 523,000 | 1,460 |
| 2006-09-06 | 305 | 308 | 300 | 301 | 474,000 | 1,505 |
| 2006-09-05 | 296 | 309 | 296 | 306 | 812,000 | 1,530 |
| 2006-09-04 | 293 | 299 | 292 | 295 | 518,000 | 1,475 |
| 2006-09-01 | 293 | 295 | 288 | 290 | 494,000 | 1,450 |
| 2006-08-31 | 296 | 301 | 291 | 292 | 483,000 | 1,460 |
| 2006-08-30 | 296 | 304 | 292 | 297 | 412,000 | 1,485 |
| 2006-08-29 | 299 | 308 | 293 | 297 | 430,000 | 1,485 |
| 2006-08-28 | 305 | 306 | 296 | 297 | 389,000 | 1,485 |
| 2006-08-25 | 306 | 313 | 303 | 306 | 516,000 | 1,530 |
| 2006-08-24 | 320 | 325 | 304 | 309 | 1,108,000 | 1,545 |
| 2006-08-23 | 327 | 329 | 317 | 321 | 465,000 | 1,605 |
| 2006-08-22 | 315 | 334 | 315 | 328 | 941,000 | 1,640 |
| 2006-08-21 | 319 | 321 | 314 | 316 | 256,000 | 1,580 |
| 2006-08-18 | 317 | 320 | 312 | 320 | 312,000 | 1,600 |
| 2006-08-17 | 325 | 326 | 317 | 317 | 427,000 | 1,585 |
| 2006-08-16 | 329 | 329 | 320 | 322 | 426,000 | 1,610 |
| 2006-08-15 | 322 | 325 | 317 | 325 | 541,000 | 1,625 |
| 2006-08-14 | 310 | 334 | 309 | 326 | 2,496,000 | 1,630 |
| 2006-08-11 | 292 | 308 | 291 | 306 | 1,024,000 | 1,530 |
| 2006-08-10 | 293 | 295 | 288 | 293 | 425,000 | 1,465 |
| 2006-08-09 | 292 | 295 | 287 | 295 | 343,000 | 1,475 |
| 2006-08-08 | 287 | 292 | 285 | 292 | 426,000 | 1,460 |
| 2006-08-07 | 288 | 297 | 285 | 290 | 958,000 | 1,450 |
| 2006-08-04 | 295 | 295 | 288 | 292 | 698,000 | 1,460 |
| 2006-08-03 | 299 | 304 | 291 | 296 | 1,422,000 | 1,480 |
| 2006-08-02 | 286 | 298 | 283 | 293 | 3,098,000 | 1,465 |
| 2006-08-01 | 275 | 299 | 273 | 291 | 7,329,000 | 1,455 |
| 2006-07-31 | 262 | 267 | 260 | 260 | 210,000 | 1,300 |
| 2006-07-28 | 255 | 261 | 255 | 258 | 215,000 | 1,290 |
| 2006-07-27 | 250 | 253 | 245 | 249 | 101,000 | 1,245 |
| 2006-07-26 | 264 | 264 | 250 | 250 | 94,000 | 1,250 |
| 2006-07-25 | 260 | 260 | 255 | 255 | 61,000 | 1,275 |
| 2006-07-24 | 257 | 259 | 250 | 254 | 117,000 | 1,270 |
| 2006-07-21 | 263 | 265 | 254 | 263 | 167,000 | 1,315 |
| 2006-07-20 | 257 | 262 | 252 | 261 | 167,000 | 1,305 |
| 2006-07-19 | 252 | 259 | 241 | 242 | 286,000 | 1,210 |
| 2006-07-18 | 278 | 278 | 250 | 250 | 319,000 | 1,250 |
| 2006-07-14 | 279 | 282 | 274 | 275 | 169,000 | 1,375 |
| 2006-07-13 | 280 | 284 | 274 | 279 | 149,000 | 1,395 |
| 2006-07-12 | 289 | 290 | 282 | 285 | 157,000 | 1,425 |
| 2006-07-11 | 293 | 293 | 287 | 289 | 101,000 | 1,445 |
| 2006-07-10 | 285 | 294 | 282 | 292 | 440,000 | 1,460 |
| 2006-07-07 | 305 | 311 | 297 | 298 | 161,000 | 1,490 |
| 2006-07-06 | 305 | 308 | 303 | 303 | 86,000 | 1,515 |
| 2006-07-05 | 317 | 317 | 307 | 309 | 250,000 | 1,545 |
| 2006-07-04 | 319 | 319 | 313 | 316 | 147,000 | 1,580 |
| 2006-07-03 | 311 | 318 | 309 | 314 | 318,000 | 1,570 |
| 2006-06-30 | 308 | 309 | 302 | 306 | 179,000 | 1,530 |
| 2006-06-29 | 306 | 307 | 297 | 303 | 168,000 | 1,515 |
| 2006-06-28 | 297 | 302 | 294 | 301 | 130,000 | 1,505 |
| 2006-06-27 | 306 | 311 | 300 | 302 | 185,000 | 1,510 |
| 2006-06-26 | 295 | 303 | 295 | 302 | 243,000 | 1,510 |
| 2006-06-23 | 293 | 295 | 292 | 295 | 44,000 | 1,475 |
| 2006-06-22 | 296 | 297 | 291 | 296 | 138,000 | 1,480 |
| 2006-06-21 | 301 | 301 | 292 | 293 | 103,000 | 1,465 |
| 2006-06-20 | 299 | 300 | 292 | 293 | 138,000 | 1,465 |
| 2006-06-19 | 304 | 305 | 300 | 300 | 113,000 | 1,500 |
| 2006-06-16 | 300 | 304 | 298 | 299 | 282,000 | 1,495 |
| 2006-06-15 | 290 | 299 | 288 | 292 | 190,000 | 1,460 |
| 2006-06-14 | 279 | 284 | 276 | 283 | 196,000 | 1,415 |
| 2006-06-13 | 284 | 289 | 281 | 283 | 268,000 | 1,415 |
| 2006-06-12 | 287 | 295 | 280 | 291 | 261,000 | 1,455 |
| 2006-06-09 | 277 | 296 | 276 | 285 | 480,000 | 1,425 |
| 2006-06-08 | 296 | 296 | 271 | 274 | 365,000 | 1,370 |
| 2006-06-07 | 306 | 310 | 291 | 296 | 356,000 | 1,480 |
| 2006-06-06 | 306 | 320 | 306 | 311 | 203,000 | 1,555 |
| 2006-06-05 | 309 | 317 | 302 | 316 | 269,000 | 1,580 |
| 2006-06-02 | 307 | 310 | 276 | 309 | 748,000 | 1,545 |
| 2006-06-01 | 328 | 328 | 310 | 312 | 298,000 | 1,560 |
| 2006-05-31 | 322 | 328 | 315 | 318 | 300,000 | 1,590 |
| 2006-05-30 | 352 | 352 | 335 | 337 | 295,000 | 1,685 |
| 2006-05-29 | 365 | 368 | 353 | 356 | 152,000 | 1,780 |
| 2006-05-26 | 367 | 368 | 361 | 364 | 87,000 | 1,820 |
| 2006-05-25 | 365 | 370 | 359 | 362 | 165,000 | 1,810 |
| 2006-05-24 | 368 | 370 | 360 | 363 | 191,000 | 1,815 |
| 2006-05-23 | 375 | 375 | 365 | 366 | 200,000 | 1,830 |
| 2006-05-22 | 381 | 381 | 376 | 377 | 120,000 | 1,885 |
| 2006-05-19 | 375 | 381 | 371 | 375 | 290,000 | 1,875 |
| 2006-05-18 | 378 | 380 | 373 | 380 | 111,000 | 1,900 |
| 2006-05-17 | 385 | 385 | 375 | 383 | 197,000 | 1,915 |
| 2006-05-16 | 400 | 401 | 380 | 380 | 319,000 | 1,900 |
| 2006-05-15 | 398 | 403 | 392 | 397 | 515,000 | 1,985 |
| 2006-05-12 | 395 | 413 | 393 | 408 | 2,302,000 | 2,040 |
| 2006-05-11 | 384 | 388 | 382 | 383 | 86,000 | 1,915 |
| 2006-05-10 | 389 | 391 | 385 | 385 | 123,000 | 1,925 |
| 2006-05-09 | 394 | 394 | 388 | 388 | 86,000 | 1,940 |
| 2006-05-08 | 403 | 403 | 390 | 392 | 163,000 | 1,960 |
| 2006-05-02 | 385 | 393 | 385 | 390 | 109,000 | 1,950 |
| 2006-05-01 | 387 | 391 | 385 | 387 | 67,000 | 1,935 |
| 2006-04-28 | 394 | 395 | 387 | 392 | 115,000 | 1,960 |
| 2006-04-27 | 402 | 402 | 393 | 394 | 100,000 | 1,970 |
| 2006-04-26 | 401 | 402 | 393 | 398 | 119,000 | 1,990 |
| 2006-04-25 | 388 | 404 | 388 | 404 | 196,000 | 2,020 |
| 2006-04-24 | 394 | 395 | 388 | 388 | 191,000 | 1,940 |
| 2006-04-21 | 401 | 406 | 394 | 397 | 267,000 | 1,985 |
| 2006-04-20 | 404 | 406 | 401 | 401 | 84,000 | 2,005 |
| 2006-04-19 | 408 | 410 | 403 | 403 | 122,000 | 2,015 |
| 2006-04-18 | 399 | 406 | 397 | 405 | 226,000 | 2,025 |
| 2006-04-17 | 411 | 413 | 398 | 399 | 200,000 | 1,995 |
| 2006-04-14 | 414 | 414 | 407 | 412 | 102,000 | 2,060 |
| 2006-04-13 | 417 | 418 | 403 | 414 | 177,000 | 2,070 |
| 2006-04-12 | 418 | 419 | 412 | 416 | 247,000 | 2,080 |
| 2006-04-11 | 428 | 428 | 421 | 423 | 159,000 | 2,115 |
| 2006-04-10 | 431 | 431 | 424 | 428 | 147,000 | 2,140 |
| 2006-04-07 | 424 | 430 | 422 | 428 | 347,000 | 2,140 |
| 2006-04-06 | 429 | 430 | 420 | 421 | 391,000 | 2,105 |
| 2006-04-05 | 445 | 449 | 422 | 429 | 1,886,000 | 2,145 |
| 2006-04-04 | 403 | 441 | 403 | 432 | 2,767,000 | 2,160 |
| 2006-04-03 | 399 | 402 | 398 | 399 | 192,000 | 1,995 |
| 2006-03-31 | 400 | 402 | 398 | 398 | 149,000 | 1,990 |
| 2006-03-30 | 402 | 402 | 398 | 400 | 139,000 | 2,000 |
| 2006-03-29 | 394 | 402 | 393 | 397 | 220,000 | 1,985 |
| 2006-03-28 | 396 | 400 | 393 | 399 | 101,000 | 1,995 |
| 2006-03-27 | 401 | 401 | 393 | 397 | 121,000 | 1,985 |
| 2006-03-24 | 403 | 407 | 395 | 398 | 283,000 | 1,990 |
| 2006-03-23 | 410 | 411 | 404 | 404 | 131,000 | 2,020 |
| 2006-03-22 | 400 | 413 | 400 | 407 | 267,000 | 2,035 |
| 2006-03-20 | 397 | 401 | 396 | 398 | 120,000 | 1,990 |
| 2006-03-17 | 401 | 411 | 391 | 395 | 534,000 | 1,975 |
| 2006-03-16 | 408 | 423 | 398 | 401 | 609,000 | 2,005 |
| 2006-03-15 | 401 | 414 | 399 | 405 | 205,000 | 2,025 |
| 2006-03-14 | 400 | 403 | 397 | 398 | 117,000 | 1,990 |
| 2006-03-13 | 401 | 405 | 396 | 398 | 211,000 | 1,990 |
| 2006-03-10 | 395 | 403 | 393 | 400 | 136,000 | 2,000 |
| 2006-03-09 | 391 | 398 | 390 | 396 | 117,000 | 1,980 |
| 2006-03-08 | 400 | 400 | 386 | 387 | 151,000 | 1,935 |
| 2006-03-07 | 391 | 405 | 391 | 399 | 112,000 | 1,995 |
| 2006-03-06 | 398 | 398 | 386 | 391 | 105,000 | 1,955 |
| 2006-03-03 | 395 | 408 | 391 | 393 | 142,000 | 1,965 |
| 2006-03-02 | 415 | 415 | 399 | 399 | 132,000 | 1,995 |
| 2006-03-01 | 405 | 413 | 403 | 406 | 128,000 | 2,030 |
| 2006-02-28 | 425 | 426 | 402 | 413 | 276,000 | 2,065 |
| 2006-02-27 | 431 | 435 | 423 | 427 | 291,000 | 2,135 |
| 2006-02-24 | 424 | 432 | 421 | 428 | 257,000 | 2,140 |
| 2006-02-23 | 435 | 435 | 421 | 426 | 414,000 | 2,130 |
| 2006-02-22 | 407 | 424 | 402 | 410 | 568,000 | 2,050 |
| 2006-02-21 | 408 | 409 | 391 | 402 | 600,000 | 2,010 |
| 2006-02-20 | 391 | 398 | 375 | 378 | 559,000 | 1,890 |
| 2006-02-17 | 424 | 437 | 402 | 407 | 336,000 | 2,035 |
| 2006-02-16 | 432 | 434 | 417 | 423 | 359,000 | 2,115 |
| 2006-02-15 | 445 | 448 | 431 | 433 | 369,000 | 2,165 |
| 2006-02-14 | 445 | 445 | 417 | 440 | 404,000 | 2,200 |
| 2006-02-13 | 456 | 464 | 438 | 448 | 366,000 | 2,240 |
| 2006-02-10 | 464 | 471 | 446 | 464 | 506,000 | 2,320 |
| 2006-02-09 | 466 | 475 | 450 | 454 | 347,000 | 2,270 |
| 2006-02-08 | 470 | 482 | 458 | 458 | 646,000 | 2,290 |
| 2006-02-07 | 453 | 475 | 443 | 471 | 711,000 | 2,355 |
| 2006-02-06 | 458 | 458 | 445 | 453 | 350,000 | 2,265 |
| 2006-02-03 | 457 | 458 | 447 | 458 | 295,000 | 2,290 |
| 2006-02-02 | 463 | 467 | 445 | 458 | 951,000 | 2,290 |
| 2006-02-01 | 457 | 476 | 447 | 463 | 3,434,000 | 2,315 |
| 2006-01-31 | 421 | 426 | 417 | 417 | 165,000 | 2,085 |
| 2006-01-30 | 425 | 430 | 420 | 424 | 174,000 | 2,120 |
| 2006-01-27 | 430 | 430 | 418 | 424 | 197,000 | 2,120 |
| 2006-01-26 | 421 | 424 | 416 | 420 | 177,000 | 2,100 |
| 2006-01-25 | 393 | 412 | 393 | 408 | 223,000 | 2,040 |
| 2006-01-24 | 390 | 397 | 387 | 394 | 170,000 | 1,970 |
| 2006-01-23 | 381 | 398 | 377 | 380 | 319,000 | 1,900 |
| 2006-01-20 | 420 | 434 | 396 | 406 | 360,000 | 2,030 |
| 2006-01-19 | 390 | 433 | 390 | 421 | 622,000 | 2,105 |
| 2006-01-18 | 430 | 431 | 375 | 400 | 887,000 | 2,000 |
| 2006-01-17 | 456 | 464 | 435 | 435 | 554,000 | 2,175 |
| 2006-01-16 | 474 | 474 | 456 | 458 | 645,000 | 2,290 |
| 2006-01-13 | 470 | 494 | 465 | 473 | 2,073,000 | 2,365 |
| 2006-01-12 | 467 | 467 | 454 | 461 | 366,000 | 2,305 |
| 2006-01-11 | 464 | 472 | 452 | 467 | 956,000 | 2,335 |
| 2006-01-10 | 439 | 482 | 439 | 465 | 2,728,000 | 2,325 |
| 2006-01-06 | 435 | 440 | 433 | 438 | 762,000 | 2,190 |
| 2006-01-05 | 445 | 445 | 437 | 439 | 622,000 | 2,195 |
| 2006-01-04 | 443 | 446 | 438 | 445 | 260,000 | 2,225 |
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
