8029 (株)ルックホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 75 | 76 | 74 | 75 | 95,000 | 375 |
| 2008-12-29 | 76 | 76 | 74 | 75 | 115,000 | 375 |
| 2008-12-26 | 78 | 78 | 73 | 74 | 414,000 | 370 |
| 2008-12-25 | 70 | 82 | 69 | 75 | 1,509,000 | 375 |
| 2008-12-24 | 73 | 73 | 69 | 70 | 328,000 | 350 |
| 2008-12-22 | 72 | 74 | 71 | 74 | 166,000 | 370 |
| 2008-12-19 | 73 | 74 | 72 | 72 | 159,000 | 360 |
| 2008-12-18 | 73 | 75 | 73 | 74 | 102,000 | 370 |
| 2008-12-17 | 75 | 75 | 73 | 75 | 126,000 | 375 |
| 2008-12-16 | 75 | 75 | 72 | 74 | 208,000 | 370 |
| 2008-12-15 | 73 | 76 | 72 | 74 | 251,000 | 370 |
| 2008-12-12 | 75 | 76 | 72 | 72 | 344,000 | 360 |
| 2008-12-11 | 77 | 77 | 75 | 76 | 186,000 | 380 |
| 2008-12-10 | 72 | 77 | 72 | 77 | 494,000 | 385 |
| 2008-12-09 | 72 | 78 | 71 | 75 | 712,000 | 375 |
| 2008-12-08 | 72 | 72 | 69 | 71 | 576,000 | 355 |
| 2008-12-05 | 70 | 72 | 65 | 70 | 1,742,000 | 350 |
| 2008-12-04 | 79 | 82 | 69 | 69 | 1,508,000 | 345 |
| 2008-12-03 | 91 | 91 | 79 | 79 | 1,405,000 | 395 |
| 2008-12-02 | 88 | 94 | 88 | 91 | 762,000 | 455 |
| 2008-12-01 | 94 | 94 | 88 | 91 | 1,016,000 | 455 |
| 2008-11-28 | 98 | 99 | 92 | 95 | 1,983,000 | 475 |
| 2008-11-27 | 95 | 104 | 93 | 97 | 10,497,000 | 485 |
| 2008-11-26 | 87 | 109 | 85 | 97 | 20,946,000 | 485 |
| 2008-11-25 | 82 | 83 | 80 | 82 | 38,000 | 410 |
| 2008-11-21 | 76 | 81 | 74 | 81 | 53,000 | 405 |
| 2008-11-20 | 81 | 81 | 77 | 78 | 65,000 | 390 |
| 2008-11-19 | 83 | 85 | 81 | 83 | 28,000 | 415 |
| 2008-11-18 | 82 | 84 | 81 | 82 | 33,000 | 410 |
| 2008-11-17 | 84 | 85 | 80 | 82 | 26,000 | 410 |
| 2008-11-14 | 85 | 87 | 84 | 85 | 24,000 | 425 |
| 2008-11-13 | 83 | 85 | 83 | 84 | 42,000 | 420 |
| 2008-11-12 | 86 | 87 | 85 | 85 | 100,000 | 425 |
| 2008-11-11 | 93 | 93 | 90 | 91 | 40,000 | 455 |
| 2008-11-10 | 94 | 95 | 91 | 92 | 60,000 | 460 |
| 2008-11-07 | 89 | 91 | 86 | 90 | 92,000 | 450 |
| 2008-11-06 | 92 | 93 | 88 | 91 | 99,000 | 455 |
| 2008-11-05 | 92 | 96 | 92 | 95 | 227,000 | 475 |
| 2008-11-04 | 84 | 91 | 83 | 90 | 200,000 | 450 |
| 2008-10-31 | 85 | 85 | 80 | 83 | 128,000 | 415 |
| 2008-10-30 | 80 | 85 | 79 | 85 | 79,000 | 425 |
| 2008-10-29 | 81 | 83 | 77 | 80 | 97,000 | 400 |
| 2008-10-28 | 74 | 77 | 70 | 77 | 121,000 | 385 |
| 2008-10-27 | 81 | 81 | 70 | 74 | 205,000 | 370 |
| 2008-10-24 | 80 | 83 | 79 | 80 | 95,000 | 400 |
| 2008-10-23 | 77 | 83 | 76 | 83 | 120,000 | 415 |
| 2008-10-22 | 82 | 82 | 78 | 79 | 73,000 | 395 |
| 2008-10-21 | 84 | 86 | 81 | 83 | 112,000 | 415 |
| 2008-10-20 | 74 | 80 | 74 | 80 | 124,000 | 400 |
| 2008-10-17 | 79 | 82 | 74 | 75 | 177,000 | 375 |
| 2008-10-16 | 83 | 83 | 77 | 78 | 134,000 | 390 |
| 2008-10-15 | 87 | 88 | 87 | 87 | 73,000 | 435 |
| 2008-10-14 | 93 | 93 | 86 | 91 | 316,000 | 455 |
| 2008-10-10 | 66 | 74 | 64 | 74 | 266,000 | 370 |
| 2008-10-09 | 75 | 80 | 61 | 71 | 226,000 | 355 |
| 2008-10-08 | 89 | 89 | 67 | 76 | 430,000 | 380 |
| 2008-10-07 | 87 | 94 | 86 | 92 | 346,000 | 460 |
| 2008-10-06 | 109 | 113 | 102 | 102 | 198,000 | 510 |
| 2008-10-03 | 113 | 114 | 110 | 114 | 123,000 | 570 |
| 2008-10-02 | 120 | 120 | 113 | 115 | 113,000 | 575 |
| 2008-10-01 | 125 | 125 | 119 | 120 | 59,000 | 600 |
| 2008-09-30 | 120 | 122 | 115 | 122 | 132,000 | 610 |
| 2008-09-29 | 130 | 130 | 122 | 124 | 77,000 | 620 |
| 2008-09-26 | 132 | 132 | 125 | 129 | 83,000 | 645 |
| 2008-09-25 | 128 | 128 | 125 | 128 | 38,000 | 640 |
| 2008-09-24 | 125 | 128 | 123 | 127 | 39,000 | 635 |
| 2008-09-22 | 130 | 130 | 124 | 125 | 74,000 | 625 |
| 2008-09-19 | 129 | 129 | 121 | 126 | 181,000 | 630 |
| 2008-09-18 | 119 | 130 | 119 | 127 | 165,000 | 635 |
| 2008-09-17 | 131 | 131 | 127 | 129 | 115,000 | 645 |
| 2008-09-16 | 120 | 134 | 120 | 129 | 211,000 | 645 |
| 2008-09-12 | 125 | 128 | 124 | 128 | 76,000 | 640 |
| 2008-09-11 | 129 | 131 | 125 | 126 | 61,000 | 630 |
| 2008-09-10 | 121 | 134 | 120 | 134 | 84,000 | 670 |
| 2008-09-09 | 126 | 126 | 125 | 125 | 42,000 | 625 |
| 2008-09-08 | 124 | 126 | 122 | 125 | 79,000 | 625 |
| 2008-09-05 | 120 | 121 | 116 | 119 | 152,000 | 595 |
| 2008-09-04 | 125 | 126 | 123 | 123 | 108,000 | 615 |
| 2008-09-03 | 133 | 133 | 125 | 126 | 180,000 | 630 |
| 2008-09-02 | 136 | 136 | 132 | 132 | 74,000 | 660 |
| 2008-09-01 | 134 | 136 | 134 | 135 | 155,000 | 675 |
| 2008-08-29 | 131 | 134 | 131 | 133 | 75,000 | 665 |
| 2008-08-28 | 132 | 133 | 130 | 130 | 64,000 | 650 |
| 2008-08-27 | 132 | 134 | 131 | 133 | 55,000 | 665 |
| 2008-08-26 | 132 | 134 | 129 | 133 | 215,000 | 665 |
| 2008-08-25 | 128 | 133 | 127 | 132 | 103,000 | 660 |
| 2008-08-22 | 126 | 126 | 125 | 126 | 60,000 | 630 |
| 2008-08-21 | 128 | 137 | 123 | 126 | 745,000 | 630 |
| 2008-08-20 | 125 | 128 | 125 | 127 | 153,000 | 635 |
| 2008-08-19 | 132 | 132 | 127 | 128 | 167,000 | 640 |
| 2008-08-18 | 135 | 135 | 132 | 133 | 134,000 | 665 |
| 2008-08-15 | 130 | 137 | 127 | 136 | 189,000 | 680 |
| 2008-08-14 | 132 | 133 | 130 | 130 | 126,000 | 650 |
| 2008-08-13 | 138 | 138 | 135 | 135 | 70,000 | 675 |
| 2008-08-12 | 140 | 143 | 139 | 140 | 95,000 | 700 |
| 2008-08-11 | 144 | 145 | 141 | 142 | 102,000 | 710 |
| 2008-08-08 | 150 | 150 | 142 | 144 | 237,000 | 720 |
| 2008-08-07 | 155 | 155 | 151 | 151 | 102,000 | 755 |
| 2008-08-06 | 150 | 152 | 146 | 152 | 201,000 | 760 |
| 2008-08-05 | 160 | 160 | 146 | 147 | 348,000 | 735 |
| 2008-08-04 | 170 | 171 | 161 | 161 | 191,000 | 805 |
| 2008-08-01 | 174 | 176 | 172 | 173 | 59,000 | 865 |
| 2008-07-31 | 171 | 177 | 171 | 175 | 163,000 | 875 |
| 2008-07-30 | 170 | 172 | 170 | 172 | 42,000 | 860 |
| 2008-07-29 | 170 | 171 | 168 | 169 | 52,000 | 845 |
| 2008-07-28 | 175 | 176 | 170 | 171 | 112,000 | 855 |
| 2008-07-25 | 172 | 174 | 170 | 173 | 72,000 | 865 |
| 2008-07-24 | 170 | 173 | 170 | 173 | 111,000 | 865 |
| 2008-07-23 | 168 | 168 | 165 | 166 | 77,000 | 830 |
| 2008-07-22 | 165 | 165 | 161 | 164 | 81,000 | 820 |
| 2008-07-18 | 163 | 168 | 162 | 163 | 161,000 | 815 |
| 2008-07-17 | 167 | 171 | 163 | 165 | 120,000 | 825 |
| 2008-07-16 | 168 | 169 | 164 | 164 | 143,000 | 820 |
| 2008-07-15 | 169 | 169 | 168 | 168 | 65,000 | 840 |
| 2008-07-14 | 173 | 173 | 168 | 170 | 114,000 | 850 |
| 2008-07-11 | 177 | 180 | 170 | 173 | 309,000 | 865 |
| 2008-07-10 | 170 | 176 | 170 | 176 | 186,000 | 880 |
| 2008-07-09 | 171 | 183 | 171 | 176 | 1,188,000 | 880 |
| 2008-07-08 | 169 | 171 | 166 | 166 | 157,000 | 830 |
| 2008-07-07 | 174 | 174 | 166 | 169 | 183,000 | 845 |
| 2008-07-04 | 171 | 175 | 168 | 171 | 169,000 | 855 |
| 2008-07-03 | 172 | 173 | 169 | 171 | 159,000 | 855 |
| 2008-07-02 | 183 | 183 | 172 | 176 | 270,000 | 880 |
| 2008-07-01 | 187 | 187 | 181 | 182 | 170,000 | 910 |
| 2008-06-30 | 182 | 187 | 182 | 184 | 105,000 | 920 |
| 2008-06-27 | 185 | 187 | 183 | 187 | 132,000 | 935 |
| 2008-06-26 | 199 | 199 | 191 | 193 | 124,000 | 965 |
| 2008-06-25 | 192 | 197 | 189 | 195 | 259,000 | 975 |
| 2008-06-24 | 202 | 202 | 196 | 197 | 229,000 | 985 |
| 2008-06-23 | 203 | 204 | 199 | 203 | 243,000 | 1,015 |
| 2008-06-20 | 207 | 210 | 203 | 208 | 316,000 | 1,040 |
| 2008-06-19 | 215 | 215 | 205 | 205 | 356,000 | 1,025 |
| 2008-06-18 | 212 | 215 | 212 | 215 | 162,000 | 1,075 |
| 2008-06-17 | 212 | 219 | 212 | 213 | 239,000 | 1,065 |
| 2008-06-16 | 212 | 217 | 211 | 216 | 230,000 | 1,080 |
| 2008-06-13 | 225 | 225 | 211 | 211 | 576,000 | 1,055 |
| 2008-06-12 | 223 | 230 | 219 | 225 | 1,498,000 | 1,125 |
| 2008-06-11 | 210 | 241 | 210 | 228 | 6,934,000 | 1,140 |
| 2008-06-10 | 215 | 220 | 208 | 208 | 676,000 | 1,040 |
| 2008-06-09 | 197 | 220 | 196 | 215 | 1,563,000 | 1,075 |
| 2008-06-06 | 206 | 206 | 201 | 201 | 232,000 | 1,005 |
| 2008-06-05 | 206 | 206 | 198 | 204 | 462,000 | 1,020 |
| 2008-06-04 | 197 | 207 | 194 | 207 | 589,000 | 1,035 |
| 2008-06-03 | 196 | 197 | 194 | 195 | 128,000 | 975 |
| 2008-06-02 | 200 | 200 | 195 | 197 | 200,000 | 985 |
| 2008-05-30 | 194 | 197 | 194 | 196 | 77,000 | 980 |
| 2008-05-29 | 195 | 196 | 193 | 194 | 166,000 | 970 |
| 2008-05-28 | 202 | 202 | 190 | 193 | 545,000 | 965 |
| 2008-05-27 | 207 | 209 | 202 | 202 | 335,000 | 1,010 |
| 2008-05-26 | 211 | 215 | 205 | 208 | 1,399,000 | 1,040 |
| 2008-05-23 | 202 | 203 | 198 | 203 | 226,000 | 1,015 |
| 2008-05-22 | 199 | 202 | 196 | 198 | 486,000 | 990 |
| 2008-05-21 | 189 | 217 | 189 | 201 | 3,816,000 | 1,005 |
| 2008-05-20 | 188 | 192 | 188 | 190 | 201,000 | 950 |
| 2008-05-19 | 189 | 190 | 187 | 187 | 140,000 | 935 |
| 2008-05-16 | 190 | 190 | 186 | 187 | 257,000 | 935 |
| 2008-05-15 | 192 | 197 | 189 | 190 | 577,000 | 950 |
| 2008-05-14 | 183 | 192 | 183 | 190 | 776,000 | 950 |
| 2008-05-13 | 178 | 182 | 177 | 182 | 306,000 | 910 |
| 2008-05-12 | 167 | 177 | 167 | 176 | 306,000 | 880 |
| 2008-05-09 | 175 | 176 | 171 | 171 | 216,000 | 855 |
| 2008-05-08 | 176 | 177 | 174 | 176 | 168,000 | 880 |
| 2008-05-07 | 177 | 180 | 176 | 179 | 239,000 | 895 |
| 2008-05-02 | 178 | 178 | 174 | 176 | 192,000 | 880 |
| 2008-05-01 | 177 | 180 | 176 | 177 | 157,000 | 885 |
| 2008-04-30 | 179 | 181 | 178 | 178 | 169,000 | 890 |
| 2008-04-28 | 182 | 182 | 179 | 181 | 144,000 | 905 |
| 2008-04-25 | 179 | 182 | 178 | 180 | 191,000 | 900 |
| 2008-04-24 | 183 | 183 | 179 | 179 | 126,000 | 895 |
| 2008-04-23 | 181 | 185 | 180 | 182 | 268,000 | 910 |
| 2008-04-22 | 184 | 185 | 179 | 183 | 311,000 | 915 |
| 2008-04-21 | 184 | 188 | 182 | 184 | 395,000 | 920 |
| 2008-04-18 | 182 | 185 | 181 | 183 | 517,000 | 915 |
| 2008-04-17 | 185 | 186 | 181 | 182 | 411,000 | 910 |
| 2008-04-16 | 187 | 191 | 179 | 184 | 1,392,000 | 920 |
| 2008-04-15 | 173 | 192 | 172 | 182 | 5,109,000 | 910 |
| 2008-04-14 | 169 | 179 | 168 | 171 | 482,000 | 855 |
| 2008-04-11 | 168 | 179 | 168 | 174 | 592,000 | 870 |
| 2008-04-10 | 172 | 179 | 165 | 168 | 519,000 | 840 |
| 2008-04-09 | 167 | 174 | 167 | 172 | 264,000 | 860 |
| 2008-04-08 | 173 | 175 | 169 | 169 | 208,000 | 845 |
| 2008-04-07 | 175 | 176 | 170 | 173 | 181,000 | 865 |
| 2008-04-04 | 169 | 177 | 167 | 173 | 406,000 | 865 |
| 2008-04-03 | 171 | 171 | 167 | 168 | 290,000 | 840 |
| 2008-04-02 | 170 | 172 | 168 | 170 | 233,000 | 850 |
| 2008-04-01 | 169 | 171 | 166 | 168 | 210,000 | 840 |
| 2008-03-31 | 162 | 173 | 162 | 168 | 476,000 | 840 |
| 2008-03-28 | 156 | 167 | 152 | 163 | 792,000 | 815 |
| 2008-03-27 | 156 | 156 | 152 | 153 | 109,000 | 765 |
| 2008-03-26 | 156 | 157 | 152 | 156 | 139,000 | 780 |
| 2008-03-25 | 157 | 157 | 144 | 153 | 449,000 | 765 |
| 2008-03-24 | 154 | 156 | 151 | 153 | 298,000 | 765 |
| 2008-03-21 | 153 | 156 | 147 | 151 | 476,000 | 755 |
| 2008-03-19 | 148 | 155 | 147 | 150 | 277,000 | 750 |
| 2008-03-18 | 149 | 152 | 137 | 144 | 776,000 | 720 |
| 2008-03-17 | 147 | 154 | 141 | 151 | 494,000 | 755 |
| 2008-03-14 | 161 | 169 | 147 | 147 | 1,660,000 | 735 |
| 2008-03-13 | 161 | 170 | 161 | 161 | 422,000 | 805 |
| 2008-03-12 | 160 | 177 | 158 | 163 | 1,704,000 | 815 |
| 2008-03-11 | 157 | 163 | 155 | 156 | 724,000 | 780 |
| 2008-03-10 | 170 | 171 | 160 | 162 | 649,000 | 810 |
| 2008-03-07 | 166 | 170 | 165 | 165 | 428,000 | 825 |
| 2008-03-06 | 171 | 176 | 170 | 171 | 400,000 | 855 |
| 2008-03-05 | 173 | 178 | 165 | 172 | 952,000 | 860 |
| 2008-03-04 | 180 | 182 | 172 | 173 | 663,000 | 865 |
| 2008-03-03 | 184 | 185 | 173 | 175 | 1,322,000 | 875 |
| 2008-02-29 | 189 | 195 | 187 | 187 | 710,000 | 935 |
| 2008-02-28 | 186 | 201 | 186 | 190 | 2,407,000 | 950 |
| 2008-02-27 | 190 | 191 | 185 | 186 | 555,000 | 930 |
| 2008-02-26 | 195 | 195 | 183 | 186 | 1,001,000 | 930 |
| 2008-02-25 | 190 | 198 | 187 | 190 | 1,404,000 | 950 |
| 2008-02-22 | 185 | 194 | 184 | 188 | 1,403,000 | 940 |
| 2008-02-21 | 189 | 204 | 181 | 182 | 3,890,000 | 910 |
| 2008-02-20 | 181 | 215 | 177 | 190 | 9,440,000 | 950 |
| 2008-02-19 | 186 | 186 | 176 | 177 | 1,436,000 | 885 |
| 2008-02-18 | 189 | 195 | 183 | 183 | 2,816,000 | 915 |
| 2008-02-15 | 204 | 209 | 183 | 186 | 10,172,000 | 930 |
| 2008-02-14 | 176 | 202 | 169 | 202 | 12,576,000 | 1,010 |
| 2008-02-13 | 190 | 191 | 171 | 178 | 20,989,000 | 890 |
| 2008-02-12 | 149 | 189 | 149 | 186 | 16,054,000 | 930 |
| 2008-02-08 | 143 | 146 | 139 | 139 | 125,000 | 695 |
| 2008-02-07 | 144 | 146 | 140 | 145 | 183,000 | 725 |
| 2008-02-06 | 150 | 150 | 140 | 144 | 214,000 | 720 |
| 2008-02-05 | 150 | 155 | 150 | 155 | 65,000 | 775 |
| 2008-02-04 | 149 | 157 | 149 | 154 | 187,000 | 770 |
| 2008-02-01 | 149 | 151 | 146 | 147 | 87,000 | 735 |
| 2008-01-31 | 138 | 149 | 138 | 148 | 220,000 | 740 |
| 2008-01-30 | 135 | 140 | 135 | 138 | 118,000 | 690 |
| 2008-01-29 | 138 | 138 | 133 | 137 | 107,000 | 685 |
| 2008-01-28 | 140 | 140 | 133 | 134 | 148,000 | 670 |
| 2008-01-25 | 137 | 141 | 135 | 138 | 184,000 | 690 |
| 2008-01-24 | 124 | 138 | 124 | 134 | 347,000 | 670 |
| 2008-01-23 | 120 | 123 | 120 | 122 | 308,000 | 610 |
| 2008-01-22 | 123 | 124 | 118 | 118 | 272,000 | 590 |
| 2008-01-21 | 125 | 131 | 124 | 128 | 239,000 | 640 |
| 2008-01-18 | 116 | 129 | 116 | 128 | 303,000 | 640 |
| 2008-01-17 | 119 | 124 | 116 | 119 | 288,000 | 595 |
| 2008-01-16 | 114 | 125 | 114 | 121 | 408,000 | 605 |
| 2008-01-15 | 140 | 141 | 129 | 129 | 343,000 | 645 |
| 2008-01-11 | 140 | 143 | 139 | 141 | 237,000 | 705 |
| 2008-01-10 | 144 | 146 | 144 | 145 | 94,000 | 725 |
| 2008-01-09 | 143 | 147 | 140 | 147 | 147,000 | 735 |
| 2008-01-08 | 151 | 151 | 145 | 148 | 198,000 | 740 |
| 2008-01-07 | 155 | 155 | 149 | 154 | 258,000 | 770 |
| 2008-01-04 | 155 | 158 | 148 | 150 | 274,000 | 750 |
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
