8029 (株)ルックホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 159 | 161 | 157 | 157 | 64,000 | 785 |
| 2007-12-27 | 167 | 167 | 162 | 164 | 129,000 | 820 |
| 2007-12-26 | 170 | 170 | 164 | 168 | 95,000 | 840 |
| 2007-12-25 | 165 | 170 | 164 | 165 | 108,000 | 825 |
| 2007-12-21 | 163 | 167 | 154 | 167 | 224,000 | 835 |
| 2007-12-20 | 167 | 169 | 162 | 163 | 199,000 | 815 |
| 2007-12-19 | 172 | 173 | 167 | 167 | 115,000 | 835 |
| 2007-12-18 | 168 | 172 | 167 | 171 | 121,000 | 855 |
| 2007-12-17 | 176 | 176 | 170 | 171 | 150,000 | 855 |
| 2007-12-14 | 183 | 184 | 175 | 177 | 270,000 | 885 |
| 2007-12-13 | 183 | 183 | 177 | 178 | 129,000 | 890 |
| 2007-12-12 | 182 | 184 | 181 | 181 | 219,000 | 905 |
| 2007-12-11 | 184 | 192 | 181 | 184 | 659,000 | 920 |
| 2007-12-10 | 177 | 184 | 177 | 181 | 343,000 | 905 |
| 2007-12-07 | 182 | 182 | 174 | 176 | 292,000 | 880 |
| 2007-12-06 | 182 | 183 | 178 | 180 | 127,000 | 900 |
| 2007-12-05 | 173 | 180 | 171 | 180 | 262,000 | 900 |
| 2007-12-04 | 176 | 177 | 173 | 173 | 72,000 | 865 |
| 2007-12-03 | 180 | 182 | 176 | 177 | 151,000 | 885 |
| 2007-11-30 | 177 | 182 | 176 | 179 | 183,000 | 895 |
| 2007-11-29 | 176 | 178 | 175 | 177 | 174,000 | 885 |
| 2007-11-28 | 172 | 176 | 172 | 173 | 57,000 | 865 |
| 2007-11-27 | 170 | 175 | 167 | 175 | 94,000 | 875 |
| 2007-11-26 | 174 | 174 | 170 | 172 | 101,000 | 860 |
| 2007-11-22 | 161 | 167 | 161 | 166 | 87,000 | 830 |
| 2007-11-21 | 174 | 174 | 166 | 166 | 96,000 | 830 |
| 2007-11-20 | 166 | 172 | 161 | 171 | 191,000 | 855 |
| 2007-11-19 | 174 | 176 | 170 | 171 | 126,000 | 855 |
| 2007-11-16 | 175 | 175 | 173 | 173 | 115,000 | 865 |
| 2007-11-15 | 177 | 180 | 177 | 177 | 112,000 | 885 |
| 2007-11-14 | 179 | 180 | 176 | 179 | 129,000 | 895 |
| 2007-11-13 | 171 | 176 | 171 | 172 | 281,000 | 860 |
| 2007-11-12 | 177 | 178 | 172 | 175 | 282,000 | 875 |
| 2007-11-09 | 182 | 184 | 180 | 182 | 161,000 | 910 |
| 2007-11-08 | 190 | 190 | 179 | 184 | 510,000 | 920 |
| 2007-11-07 | 209 | 209 | 190 | 194 | 896,000 | 970 |
| 2007-11-06 | 211 | 213 | 211 | 212 | 69,000 | 1,060 |
| 2007-11-05 | 215 | 216 | 211 | 211 | 100,000 | 1,055 |
| 2007-11-02 | 216 | 216 | 213 | 214 | 91,000 | 1,070 |
| 2007-11-01 | 217 | 219 | 216 | 219 | 73,000 | 1,095 |
| 2007-10-31 | 215 | 215 | 214 | 215 | 75,000 | 1,075 |
| 2007-10-30 | 216 | 216 | 211 | 214 | 114,000 | 1,070 |
| 2007-10-29 | 211 | 216 | 211 | 215 | 122,000 | 1,075 |
| 2007-10-26 | 211 | 212 | 211 | 211 | 105,000 | 1,055 |
| 2007-10-25 | 212 | 212 | 210 | 210 | 125,000 | 1,050 |
| 2007-10-24 | 217 | 217 | 211 | 214 | 117,000 | 1,070 |
| 2007-10-23 | 216 | 216 | 213 | 214 | 49,000 | 1,070 |
| 2007-10-22 | 210 | 214 | 207 | 212 | 133,000 | 1,060 |
| 2007-10-19 | 216 | 217 | 214 | 216 | 125,000 | 1,080 |
| 2007-10-18 | 213 | 217 | 213 | 217 | 97,000 | 1,085 |
| 2007-10-17 | 217 | 219 | 213 | 215 | 132,000 | 1,075 |
| 2007-10-16 | 221 | 222 | 216 | 217 | 147,000 | 1,085 |
| 2007-10-15 | 230 | 231 | 220 | 223 | 274,000 | 1,115 |
| 2007-10-12 | 230 | 232 | 228 | 229 | 262,000 | 1,145 |
| 2007-10-11 | 238 | 238 | 232 | 234 | 205,000 | 1,170 |
| 2007-10-10 | 227 | 238 | 227 | 236 | 497,000 | 1,180 |
| 2007-10-09 | 231 | 231 | 221 | 228 | 201,000 | 1,140 |
| 2007-10-05 | 230 | 235 | 225 | 229 | 239,000 | 1,145 |
| 2007-10-04 | 223 | 233 | 223 | 227 | 312,000 | 1,135 |
| 2007-10-03 | 223 | 226 | 221 | 225 | 91,000 | 1,125 |
| 2007-10-02 | 224 | 224 | 221 | 222 | 94,000 | 1,110 |
| 2007-10-01 | 221 | 221 | 218 | 219 | 89,000 | 1,095 |
| 2007-09-28 | 223 | 224 | 219 | 221 | 131,000 | 1,105 |
| 2007-09-27 | 220 | 224 | 220 | 223 | 104,000 | 1,115 |
| 2007-09-26 | 212 | 217 | 210 | 217 | 161,000 | 1,085 |
| 2007-09-25 | 215 | 215 | 209 | 210 | 109,000 | 1,050 |
| 2007-09-21 | 210 | 213 | 210 | 213 | 179,000 | 1,065 |
| 2007-09-20 | 215 | 218 | 214 | 215 | 152,000 | 1,075 |
| 2007-09-19 | 212 | 214 | 211 | 214 | 111,000 | 1,070 |
| 2007-09-18 | 215 | 215 | 207 | 209 | 243,000 | 1,045 |
| 2007-09-14 | 215 | 215 | 209 | 214 | 376,000 | 1,070 |
| 2007-09-13 | 214 | 215 | 208 | 210 | 348,000 | 1,050 |
| 2007-09-12 | 218 | 228 | 215 | 216 | 270,000 | 1,080 |
| 2007-09-11 | 217 | 221 | 214 | 219 | 200,000 | 1,095 |
| 2007-09-10 | 225 | 225 | 217 | 218 | 247,000 | 1,090 |
| 2007-09-07 | 228 | 230 | 226 | 227 | 192,000 | 1,135 |
| 2007-09-06 | 229 | 235 | 224 | 229 | 629,000 | 1,145 |
| 2007-09-05 | 240 | 243 | 228 | 229 | 768,000 | 1,145 |
| 2007-09-04 | 238 | 242 | 236 | 239 | 435,000 | 1,195 |
| 2007-09-03 | 243 | 247 | 240 | 240 | 556,000 | 1,200 |
| 2007-08-31 | 245 | 251 | 242 | 248 | 893,000 | 1,240 |
| 2007-08-30 | 250 | 255 | 243 | 243 | 2,921,000 | 1,215 |
| 2007-08-29 | 228 | 258 | 226 | 249 | 4,052,000 | 1,245 |
| 2007-08-28 | 228 | 240 | 227 | 237 | 1,083,000 | 1,185 |
| 2007-08-27 | 233 | 247 | 231 | 232 | 1,618,000 | 1,160 |
| 2007-08-24 | 223 | 235 | 218 | 231 | 657,000 | 1,155 |
| 2007-08-23 | 219 | 223 | 219 | 222 | 193,000 | 1,110 |
| 2007-08-22 | 217 | 221 | 215 | 220 | 253,000 | 1,100 |
| 2007-08-21 | 210 | 221 | 208 | 216 | 423,000 | 1,080 |
| 2007-08-20 | 212 | 215 | 208 | 210 | 360,000 | 1,050 |
| 2007-08-17 | 210 | 217 | 200 | 217 | 555,000 | 1,085 |
| 2007-08-16 | 217 | 217 | 209 | 215 | 451,000 | 1,075 |
| 2007-08-15 | 220 | 224 | 219 | 220 | 346,000 | 1,100 |
| 2007-08-14 | 225 | 226 | 221 | 225 | 247,000 | 1,125 |
| 2007-08-13 | 218 | 232 | 218 | 227 | 382,000 | 1,135 |
| 2007-08-10 | 228 | 233 | 212 | 220 | 1,239,000 | 1,100 |
| 2007-08-09 | 234 | 235 | 228 | 232 | 422,000 | 1,160 |
| 2007-08-08 | 233 | 237 | 226 | 234 | 620,000 | 1,170 |
| 2007-08-07 | 242 | 243 | 235 | 238 | 457,000 | 1,190 |
| 2007-08-06 | 242 | 244 | 241 | 243 | 119,000 | 1,215 |
| 2007-08-03 | 245 | 246 | 243 | 245 | 160,000 | 1,225 |
| 2007-08-02 | 245 | 247 | 243 | 245 | 208,000 | 1,225 |
| 2007-08-01 | 245 | 248 | 244 | 244 | 183,000 | 1,220 |
| 2007-07-31 | 244 | 249 | 242 | 249 | 264,000 | 1,245 |
| 2007-07-30 | 238 | 245 | 238 | 242 | 311,000 | 1,210 |
| 2007-07-27 | 243 | 247 | 237 | 243 | 299,000 | 1,215 |
| 2007-07-26 | 253 | 254 | 245 | 246 | 268,000 | 1,230 |
| 2007-07-25 | 250 | 253 | 250 | 250 | 178,000 | 1,250 |
| 2007-07-24 | 252 | 254 | 250 | 252 | 186,000 | 1,260 |
| 2007-07-23 | 255 | 258 | 251 | 253 | 212,000 | 1,265 |
| 2007-07-20 | 260 | 260 | 257 | 259 | 268,000 | 1,295 |
| 2007-07-19 | 253 | 269 | 253 | 258 | 2,527,000 | 1,290 |
| 2007-07-18 | 254 | 255 | 250 | 253 | 390,000 | 1,265 |
| 2007-07-17 | 261 | 263 | 253 | 255 | 464,000 | 1,275 |
| 2007-07-13 | 267 | 273 | 258 | 262 | 880,000 | 1,310 |
| 2007-07-12 | 258 | 279 | 257 | 265 | 4,497,000 | 1,325 |
| 2007-07-11 | 254 | 256 | 253 | 254 | 89,000 | 1,270 |
| 2007-07-10 | 256 | 257 | 252 | 255 | 194,000 | 1,275 |
| 2007-07-09 | 257 | 259 | 256 | 257 | 130,000 | 1,285 |
| 2007-07-06 | 259 | 263 | 258 | 259 | 195,000 | 1,295 |
| 2007-07-05 | 259 | 260 | 256 | 258 | 295,000 | 1,290 |
| 2007-07-04 | 259 | 260 | 257 | 260 | 137,000 | 1,300 |
| 2007-07-03 | 262 | 262 | 259 | 259 | 53,000 | 1,295 |
| 2007-07-02 | 263 | 263 | 259 | 261 | 137,000 | 1,305 |
| 2007-06-29 | 259 | 261 | 258 | 258 | 70,000 | 1,290 |
| 2007-06-28 | 258 | 259 | 256 | 259 | 102,000 | 1,295 |
| 2007-06-27 | 257 | 258 | 255 | 255 | 129,000 | 1,275 |
| 2007-06-26 | 263 | 263 | 253 | 259 | 243,000 | 1,295 |
| 2007-06-25 | 264 | 265 | 262 | 262 | 134,000 | 1,310 |
| 2007-06-22 | 270 | 270 | 265 | 266 | 165,000 | 1,330 |
| 2007-06-21 | 263 | 278 | 262 | 269 | 945,000 | 1,345 |
| 2007-06-20 | 263 | 263 | 262 | 263 | 93,000 | 1,315 |
| 2007-06-19 | 264 | 264 | 262 | 262 | 86,000 | 1,310 |
| 2007-06-18 | 264 | 265 | 261 | 265 | 183,000 | 1,325 |
| 2007-06-15 | 262 | 264 | 261 | 261 | 133,000 | 1,305 |
| 2007-06-14 | 261 | 261 | 258 | 260 | 111,000 | 1,300 |
| 2007-06-13 | 257 | 260 | 255 | 260 | 61,000 | 1,300 |
| 2007-06-12 | 262 | 262 | 256 | 258 | 139,000 | 1,290 |
| 2007-06-11 | 269 | 269 | 259 | 261 | 248,000 | 1,305 |
| 2007-06-08 | 270 | 271 | 264 | 266 | 448,000 | 1,330 |
| 2007-06-07 | 263 | 282 | 262 | 272 | 1,162,000 | 1,360 |
| 2007-06-06 | 252 | 263 | 251 | 260 | 713,000 | 1,300 |
| 2007-06-05 | 258 | 259 | 250 | 253 | 413,000 | 1,265 |
| 2007-06-04 | 250 | 257 | 248 | 256 | 406,000 | 1,280 |
| 2007-06-01 | 252 | 254 | 245 | 249 | 397,000 | 1,245 |
| 2007-05-31 | 253 | 254 | 251 | 252 | 157,000 | 1,260 |
| 2007-05-30 | 253 | 253 | 250 | 251 | 156,000 | 1,255 |
| 2007-05-29 | 252 | 254 | 252 | 253 | 60,000 | 1,265 |
| 2007-05-28 | 253 | 254 | 252 | 253 | 124,000 | 1,265 |
| 2007-05-25 | 254 | 254 | 252 | 254 | 132,000 | 1,270 |
| 2007-05-24 | 257 | 257 | 251 | 255 | 243,000 | 1,275 |
| 2007-05-23 | 253 | 257 | 253 | 257 | 208,000 | 1,285 |
| 2007-05-22 | 252 | 255 | 249 | 251 | 268,000 | 1,255 |
| 2007-05-21 | 250 | 252 | 248 | 251 | 77,000 | 1,255 |
| 2007-05-18 | 257 | 258 | 249 | 250 | 189,000 | 1,250 |
| 2007-05-17 | 260 | 261 | 257 | 257 | 164,000 | 1,285 |
| 2007-05-16 | 265 | 266 | 254 | 257 | 283,000 | 1,285 |
| 2007-05-15 | 272 | 273 | 265 | 266 | 171,000 | 1,330 |
| 2007-05-14 | 274 | 276 | 271 | 271 | 88,000 | 1,355 |
| 2007-05-11 | 275 | 275 | 271 | 271 | 97,000 | 1,355 |
| 2007-05-10 | 275 | 278 | 275 | 275 | 98,000 | 1,375 |
| 2007-05-09 | 277 | 277 | 274 | 276 | 64,000 | 1,380 |
| 2007-05-08 | 273 | 277 | 273 | 276 | 117,000 | 1,380 |
| 2007-05-07 | 274 | 277 | 273 | 273 | 99,000 | 1,365 |
| 2007-05-02 | 269 | 270 | 268 | 270 | 82,000 | 1,350 |
| 2007-05-01 | 269 | 271 | 268 | 268 | 75,000 | 1,340 |
| 2007-04-27 | 266 | 269 | 266 | 268 | 136,000 | 1,340 |
| 2007-04-26 | 270 | 271 | 268 | 269 | 150,000 | 1,345 |
| 2007-04-25 | 270 | 270 | 266 | 267 | 147,000 | 1,335 |
| 2007-04-24 | 269 | 270 | 266 | 268 | 316,000 | 1,340 |
| 2007-04-23 | 280 | 280 | 271 | 272 | 179,000 | 1,360 |
| 2007-04-20 | 276 | 280 | 273 | 279 | 243,000 | 1,395 |
| 2007-04-19 | 278 | 278 | 276 | 276 | 147,000 | 1,380 |
| 2007-04-18 | 279 | 280 | 278 | 279 | 71,000 | 1,395 |
| 2007-04-17 | 280 | 282 | 278 | 279 | 126,000 | 1,395 |
| 2007-04-16 | 280 | 281 | 277 | 278 | 164,000 | 1,390 |
| 2007-04-13 | 280 | 282 | 279 | 279 | 106,000 | 1,395 |
| 2007-04-12 | 280 | 285 | 280 | 282 | 250,000 | 1,410 |
| 2007-04-11 | 285 | 286 | 282 | 284 | 150,000 | 1,420 |
| 2007-04-10 | 289 | 289 | 287 | 287 | 258,000 | 1,435 |
| 2007-04-09 | 292 | 292 | 287 | 289 | 222,000 | 1,445 |
| 2007-04-06 | 286 | 289 | 284 | 287 | 270,000 | 1,435 |
| 2007-04-05 | 285 | 286 | 284 | 285 | 182,000 | 1,425 |
| 2007-04-04 | 278 | 284 | 278 | 283 | 155,000 | 1,415 |
| 2007-04-03 | 276 | 279 | 276 | 277 | 114,000 | 1,385 |
| 2007-04-02 | 282 | 282 | 276 | 276 | 223,000 | 1,380 |
| 2007-03-30 | 280 | 283 | 280 | 281 | 152,000 | 1,405 |
| 2007-03-29 | 280 | 281 | 277 | 280 | 278,000 | 1,400 |
| 2007-03-28 | 282 | 282 | 281 | 282 | 104,000 | 1,410 |
| 2007-03-27 | 284 | 284 | 280 | 280 | 142,000 | 1,400 |
| 2007-03-26 | 285 | 285 | 282 | 284 | 130,000 | 1,420 |
| 2007-03-23 | 287 | 287 | 280 | 281 | 277,000 | 1,405 |
| 2007-03-22 | 288 | 288 | 284 | 286 | 244,000 | 1,430 |
| 2007-03-20 | 281 | 283 | 279 | 280 | 104,000 | 1,400 |
| 2007-03-19 | 277 | 279 | 277 | 278 | 126,000 | 1,390 |
| 2007-03-16 | 287 | 287 | 277 | 279 | 437,000 | 1,395 |
| 2007-03-15 | 284 | 288 | 283 | 285 | 552,000 | 1,425 |
| 2007-03-14 | 282 | 286 | 278 | 285 | 425,000 | 1,425 |
| 2007-03-13 | 285 | 297 | 285 | 290 | 1,457,000 | 1,450 |
| 2007-03-12 | 284 | 287 | 282 | 283 | 481,000 | 1,415 |
| 2007-03-09 | 276 | 282 | 276 | 280 | 471,000 | 1,400 |
| 2007-03-08 | 276 | 276 | 271 | 275 | 652,000 | 1,375 |
| 2007-03-07 | 285 | 286 | 276 | 278 | 427,000 | 1,390 |
| 2007-03-06 | 277 | 284 | 277 | 281 | 383,000 | 1,405 |
| 2007-03-05 | 291 | 292 | 276 | 277 | 309,000 | 1,385 |
| 2007-03-02 | 295 | 298 | 288 | 291 | 367,000 | 1,455 |
| 2007-03-01 | 297 | 298 | 289 | 290 | 295,000 | 1,450 |
| 2007-02-28 | 286 | 296 | 286 | 294 | 364,000 | 1,470 |
| 2007-02-27 | 310 | 311 | 303 | 305 | 547,000 | 1,525 |
| 2007-02-26 | 316 | 316 | 309 | 311 | 253,000 | 1,555 |
| 2007-02-23 | 314 | 318 | 312 | 313 | 294,000 | 1,565 |
| 2007-02-22 | 312 | 315 | 311 | 313 | 256,000 | 1,565 |
| 2007-02-21 | 319 | 319 | 314 | 314 | 261,000 | 1,570 |
| 2007-02-20 | 320 | 325 | 318 | 319 | 815,000 | 1,595 |
| 2007-02-19 | 314 | 325 | 314 | 316 | 940,000 | 1,580 |
| 2007-02-16 | 314 | 316 | 313 | 314 | 238,000 | 1,570 |
| 2007-02-15 | 318 | 318 | 312 | 315 | 667,000 | 1,575 |
| 2007-02-14 | 310 | 321 | 308 | 315 | 3,040,000 | 1,575 |
| 2007-02-13 | 296 | 297 | 293 | 295 | 337,000 | 1,475 |
| 2007-02-09 | 297 | 297 | 293 | 296 | 136,000 | 1,480 |
| 2007-02-08 | 300 | 301 | 292 | 294 | 463,000 | 1,470 |
| 2007-02-07 | 307 | 307 | 301 | 302 | 296,000 | 1,510 |
| 2007-02-06 | 306 | 307 | 302 | 306 | 159,000 | 1,530 |
| 2007-02-05 | 307 | 309 | 302 | 303 | 192,000 | 1,515 |
| 2007-02-02 | 307 | 313 | 307 | 310 | 304,000 | 1,550 |
| 2007-02-01 | 311 | 311 | 306 | 307 | 114,000 | 1,535 |
| 2007-01-31 | 315 | 315 | 310 | 311 | 153,000 | 1,555 |
| 2007-01-30 | 319 | 322 | 312 | 312 | 374,000 | 1,560 |
| 2007-01-29 | 314 | 326 | 308 | 323 | 971,000 | 1,615 |
| 2007-01-26 | 320 | 325 | 311 | 314 | 914,000 | 1,570 |
| 2007-01-25 | 309 | 323 | 306 | 323 | 1,683,000 | 1,615 |
| 2007-01-24 | 314 | 314 | 308 | 309 | 102,000 | 1,545 |
| 2007-01-23 | 311 | 315 | 307 | 312 | 274,000 | 1,560 |
| 2007-01-22 | 318 | 318 | 309 | 310 | 182,000 | 1,550 |
| 2007-01-19 | 313 | 318 | 310 | 314 | 307,000 | 1,570 |
| 2007-01-18 | 314 | 315 | 308 | 311 | 165,000 | 1,555 |
| 2007-01-17 | 310 | 314 | 307 | 314 | 216,000 | 1,570 |
| 2007-01-16 | 310 | 310 | 303 | 310 | 295,000 | 1,550 |
| 2007-01-15 | 300 | 309 | 300 | 309 | 349,000 | 1,545 |
| 2007-01-12 | 298 | 302 | 297 | 301 | 124,000 | 1,505 |
| 2007-01-11 | 300 | 304 | 298 | 298 | 309,000 | 1,490 |
| 2007-01-10 | 303 | 305 | 298 | 299 | 170,000 | 1,495 |
| 2007-01-09 | 304 | 308 | 300 | 302 | 223,000 | 1,510 |
| 2007-01-05 | 295 | 299 | 294 | 299 | 181,000 | 1,495 |
| 2007-01-04 | 300 | 304 | 294 | 294 | 77,000 | 1,470 |
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
