8029 (株)ルックホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 83 | 84 | 81 | 82 | 154,000 | 410 |
| 2009-12-29 | 83 | 84 | 80 | 83 | 148,000 | 415 |
| 2009-12-28 | 83 | 84 | 82 | 82 | 242,000 | 410 |
| 2009-12-25 | 78 | 88 | 78 | 83 | 707,000 | 415 |
| 2009-12-24 | 78 | 79 | 77 | 78 | 163,000 | 390 |
| 2009-12-22 | 78 | 80 | 78 | 78 | 84,000 | 390 |
| 2009-12-21 | 80 | 80 | 78 | 78 | 112,000 | 390 |
| 2009-12-18 | 78 | 81 | 76 | 78 | 414,000 | 390 |
| 2009-12-17 | 80 | 82 | 79 | 81 | 153,000 | 405 |
| 2009-12-16 | 83 | 83 | 80 | 80 | 95,000 | 400 |
| 2009-12-15 | 82 | 83 | 81 | 82 | 106,000 | 410 |
| 2009-12-14 | 85 | 86 | 81 | 83 | 336,000 | 415 |
| 2009-12-11 | 84 | 87 | 84 | 85 | 153,000 | 425 |
| 2009-12-10 | 85 | 87 | 82 | 84 | 197,000 | 420 |
| 2009-12-09 | 88 | 91 | 87 | 87 | 339,000 | 435 |
| 2009-12-08 | 86 | 94 | 86 | 90 | 488,000 | 450 |
| 2009-12-07 | 91 | 91 | 86 | 87 | 158,000 | 435 |
| 2009-12-04 | 89 | 90 | 85 | 87 | 219,000 | 435 |
| 2009-12-03 | 86 | 95 | 86 | 89 | 471,000 | 445 |
| 2009-12-02 | 81 | 86 | 81 | 85 | 308,000 | 425 |
| 2009-12-01 | 76 | 79 | 75 | 79 | 90,000 | 395 |
| 2009-11-30 | 73 | 76 | 73 | 75 | 59,000 | 375 |
| 2009-11-27 | 71 | 72 | 70 | 72 | 75,000 | 360 |
| 2009-11-26 | 72 | 72 | 70 | 71 | 65,000 | 355 |
| 2009-11-25 | 68 | 71 | 68 | 71 | 94,000 | 355 |
| 2009-11-24 | 73 | 74 | 71 | 71 | 99,000 | 355 |
| 2009-11-20 | 68 | 75 | 68 | 75 | 95,000 | 375 |
| 2009-11-19 | 73 | 74 | 70 | 70 | 273,000 | 350 |
| 2009-11-18 | 76 | 79 | 75 | 76 | 119,000 | 380 |
| 2009-11-17 | 84 | 84 | 75 | 76 | 144,000 | 380 |
| 2009-11-16 | 85 | 86 | 84 | 84 | 75,000 | 420 |
| 2009-11-13 | 88 | 89 | 88 | 88 | 38,000 | 440 |
| 2009-11-12 | 87 | 90 | 87 | 88 | 67,000 | 440 |
| 2009-11-11 | 89 | 90 | 87 | 88 | 61,000 | 440 |
| 2009-11-10 | 92 | 92 | 91 | 91 | 57,000 | 455 |
| 2009-11-09 | 94 | 94 | 90 | 92 | 63,000 | 460 |
| 2009-11-06 | 93 | 94 | 91 | 91 | 29,000 | 455 |
| 2009-11-05 | 92 | 93 | 91 | 93 | 26,000 | 465 |
| 2009-11-04 | 92 | 93 | 90 | 93 | 37,000 | 465 |
| 2009-11-02 | 93 | 93 | 92 | 92 | 52,000 | 460 |
| 2009-10-30 | 93 | 96 | 93 | 96 | 93,000 | 480 |
| 2009-10-29 | 94 | 95 | 92 | 92 | 97,000 | 460 |
| 2009-10-28 | 98 | 99 | 95 | 98 | 64,000 | 490 |
| 2009-10-27 | 98 | 99 | 97 | 99 | 71,000 | 495 |
| 2009-10-26 | 100 | 100 | 98 | 100 | 84,000 | 500 |
| 2009-10-23 | 99 | 99 | 97 | 99 | 75,000 | 495 |
| 2009-10-22 | 98 | 99 | 96 | 99 | 95,000 | 495 |
| 2009-10-21 | 93 | 98 | 93 | 98 | 194,000 | 490 |
| 2009-10-20 | 95 | 96 | 93 | 93 | 50,000 | 465 |
| 2009-10-19 | 94 | 95 | 92 | 95 | 45,000 | 475 |
| 2009-10-16 | 94 | 95 | 93 | 95 | 38,000 | 475 |
| 2009-10-15 | 95 | 97 | 94 | 94 | 110,000 | 470 |
| 2009-10-14 | 91 | 94 | 91 | 94 | 38,000 | 470 |
| 2009-10-13 | 92 | 94 | 92 | 92 | 43,000 | 460 |
| 2009-10-09 | 93 | 95 | 92 | 93 | 116,000 | 465 |
| 2009-10-08 | 91 | 93 | 91 | 93 | 96,000 | 465 |
| 2009-10-07 | 89 | 91 | 89 | 91 | 66,000 | 455 |
| 2009-10-06 | 88 | 90 | 87 | 90 | 79,000 | 450 |
| 2009-10-05 | 83 | 89 | 83 | 89 | 118,000 | 445 |
| 2009-10-02 | 85 | 86 | 84 | 84 | 130,000 | 420 |
| 2009-10-01 | 89 | 89 | 87 | 87 | 99,000 | 435 |
| 2009-09-30 | 88 | 90 | 88 | 90 | 93,000 | 450 |
| 2009-09-29 | 90 | 91 | 87 | 87 | 234,000 | 435 |
| 2009-09-28 | 97 | 97 | 90 | 91 | 199,000 | 455 |
| 2009-09-25 | 99 | 99 | 97 | 97 | 84,000 | 485 |
| 2009-09-24 | 97 | 99 | 97 | 99 | 94,000 | 495 |
| 2009-09-18 | 98 | 99 | 96 | 98 | 160,000 | 490 |
| 2009-09-17 | 97 | 98 | 97 | 97 | 81,000 | 485 |
| 2009-09-16 | 100 | 100 | 96 | 98 | 225,000 | 490 |
| 2009-09-15 | 100 | 100 | 99 | 100 | 140,000 | 500 |
| 2009-09-14 | 100 | 102 | 100 | 100 | 196,000 | 500 |
| 2009-09-11 | 102 | 102 | 100 | 100 | 205,000 | 500 |
| 2009-09-10 | 99 | 101 | 98 | 100 | 616,000 | 500 |
| 2009-09-09 | 95 | 110 | 95 | 100 | 3,075,000 | 500 |
| 2009-09-08 | 96 | 96 | 94 | 95 | 108,000 | 475 |
| 2009-09-07 | 99 | 99 | 96 | 96 | 116,000 | 480 |
| 2009-09-04 | 99 | 100 | 97 | 97 | 211,000 | 485 |
| 2009-09-03 | 99 | 99 | 98 | 98 | 74,000 | 490 |
| 2009-09-02 | 100 | 100 | 97 | 99 | 252,000 | 495 |
| 2009-09-01 | 101 | 103 | 101 | 102 | 93,000 | 510 |
| 2009-08-31 | 102 | 103 | 100 | 102 | 103,000 | 510 |
| 2009-08-28 | 101 | 102 | 100 | 102 | 117,000 | 510 |
| 2009-08-27 | 102 | 102 | 100 | 101 | 114,000 | 505 |
| 2009-08-26 | 103 | 104 | 101 | 102 | 189,000 | 510 |
| 2009-08-25 | 99 | 102 | 99 | 102 | 271,000 | 510 |
| 2009-08-24 | 99 | 100 | 99 | 100 | 57,000 | 500 |
| 2009-08-21 | 100 | 100 | 98 | 98 | 74,000 | 490 |
| 2009-08-20 | 99 | 100 | 98 | 100 | 84,000 | 500 |
| 2009-08-19 | 101 | 101 | 98 | 98 | 197,000 | 490 |
| 2009-08-18 | 97 | 100 | 96 | 100 | 156,000 | 500 |
| 2009-08-17 | 103 | 103 | 99 | 100 | 231,000 | 500 |
| 2009-08-14 | 101 | 103 | 101 | 103 | 133,000 | 515 |
| 2009-08-13 | 101 | 102 | 100 | 102 | 105,000 | 510 |
| 2009-08-12 | 102 | 102 | 99 | 100 | 187,000 | 500 |
| 2009-08-11 | 102 | 104 | 101 | 103 | 184,000 | 515 |
| 2009-08-10 | 103 | 103 | 101 | 103 | 133,000 | 515 |
| 2009-08-07 | 100 | 102 | 100 | 100 | 225,000 | 500 |
| 2009-08-06 | 105 | 105 | 102 | 103 | 154,000 | 515 |
| 2009-08-05 | 106 | 109 | 105 | 105 | 354,000 | 525 |
| 2009-08-04 | 102 | 108 | 102 | 107 | 608,000 | 535 |
| 2009-08-03 | 100 | 103 | 100 | 102 | 113,000 | 510 |
| 2009-07-31 | 102 | 102 | 99 | 100 | 99,000 | 500 |
| 2009-07-30 | 101 | 102 | 99 | 101 | 154,000 | 505 |
| 2009-07-29 | 101 | 103 | 100 | 101 | 170,000 | 505 |
| 2009-07-28 | 103 | 104 | 101 | 103 | 200,000 | 515 |
| 2009-07-27 | 99 | 106 | 99 | 102 | 482,000 | 510 |
| 2009-07-24 | 101 | 101 | 100 | 100 | 117,000 | 500 |
| 2009-07-23 | 102 | 102 | 99 | 100 | 210,000 | 500 |
| 2009-07-22 | 102 | 102 | 100 | 101 | 148,000 | 505 |
| 2009-07-21 | 99 | 101 | 99 | 100 | 177,000 | 500 |
| 2009-07-17 | 99 | 101 | 96 | 98 | 331,000 | 490 |
| 2009-07-16 | 97 | 104 | 95 | 99 | 1,441,000 | 495 |
| 2009-07-15 | 93 | 96 | 92 | 94 | 312,000 | 470 |
| 2009-07-14 | 92 | 94 | 90 | 92 | 457,000 | 460 |
| 2009-07-13 | 96 | 98 | 85 | 87 | 838,000 | 435 |
| 2009-07-10 | 103 | 105 | 97 | 99 | 667,000 | 495 |
| 2009-07-09 | 105 | 108 | 103 | 103 | 360,000 | 515 |
| 2009-07-08 | 110 | 110 | 105 | 105 | 674,000 | 525 |
| 2009-07-07 | 123 | 124 | 114 | 114 | 715,000 | 570 |
| 2009-07-06 | 125 | 130 | 120 | 121 | 2,611,000 | 605 |
| 2009-07-03 | 122 | 125 | 119 | 123 | 900,000 | 615 |
| 2009-07-02 | 120 | 125 | 118 | 122 | 1,465,000 | 610 |
| 2009-07-01 | 120 | 120 | 118 | 119 | 427,000 | 595 |
| 2009-06-30 | 119 | 121 | 116 | 119 | 435,000 | 595 |
| 2009-06-29 | 120 | 126 | 117 | 119 | 1,540,000 | 595 |
| 2009-06-26 | 118 | 121 | 117 | 118 | 313,000 | 590 |
| 2009-06-25 | 117 | 122 | 114 | 118 | 1,066,000 | 590 |
| 2009-06-24 | 121 | 122 | 114 | 115 | 859,000 | 575 |
| 2009-06-23 | 126 | 131 | 119 | 120 | 2,356,000 | 600 |
| 2009-06-22 | 128 | 129 | 123 | 124 | 1,640,000 | 620 |
| 2009-06-19 | 130 | 131 | 118 | 122 | 3,518,000 | 610 |
| 2009-06-18 | 122 | 140 | 122 | 132 | 13,675,000 | 660 |
| 2009-06-17 | 124 | 131 | 118 | 121 | 7,538,000 | 605 |
| 2009-06-16 | 114 | 130 | 111 | 128 | 8,124,000 | 640 |
| 2009-06-15 | 112 | 113 | 110 | 112 | 525,000 | 560 |
| 2009-06-12 | 110 | 124 | 108 | 108 | 3,305,000 | 540 |
| 2009-06-11 | 112 | 113 | 108 | 110 | 619,000 | 550 |
| 2009-06-10 | 114 | 114 | 107 | 109 | 1,106,000 | 545 |
| 2009-06-09 | 121 | 122 | 111 | 113 | 4,575,000 | 565 |
| 2009-06-08 | 102 | 124 | 100 | 116 | 7,421,000 | 580 |
| 2009-06-05 | 105 | 105 | 98 | 99 | 419,000 | 495 |
| 2009-06-04 | 98 | 106 | 98 | 103 | 1,300,000 | 515 |
| 2009-06-03 | 97 | 99 | 96 | 98 | 177,000 | 490 |
| 2009-06-02 | 99 | 99 | 96 | 97 | 251,000 | 485 |
| 2009-06-01 | 94 | 98 | 94 | 98 | 112,000 | 490 |
| 2009-05-29 | 96 | 97 | 93 | 94 | 207,000 | 470 |
| 2009-05-28 | 98 | 99 | 97 | 97 | 175,000 | 485 |
| 2009-05-27 | 100 | 101 | 97 | 100 | 315,000 | 500 |
| 2009-05-26 | 98 | 101 | 98 | 100 | 303,000 | 500 |
| 2009-05-25 | 99 | 99 | 96 | 98 | 302,000 | 490 |
| 2009-05-22 | 95 | 106 | 94 | 98 | 2,415,000 | 490 |
| 2009-05-21 | 93 | 96 | 92 | 95 | 205,000 | 475 |
| 2009-05-20 | 93 | 94 | 92 | 94 | 62,000 | 470 |
| 2009-05-19 | 94 | 95 | 92 | 92 | 87,000 | 460 |
| 2009-05-18 | 92 | 94 | 92 | 92 | 174,000 | 460 |
| 2009-05-15 | 92 | 93 | 90 | 92 | 157,000 | 460 |
| 2009-05-14 | 92 | 92 | 90 | 90 | 131,000 | 450 |
| 2009-05-13 | 93 | 93 | 90 | 93 | 175,000 | 465 |
| 2009-05-12 | 98 | 98 | 92 | 94 | 226,000 | 470 |
| 2009-05-11 | 98 | 99 | 97 | 98 | 174,000 | 490 |
| 2009-05-08 | 96 | 97 | 94 | 97 | 115,000 | 485 |
| 2009-05-07 | 98 | 99 | 95 | 97 | 250,000 | 485 |
| 2009-05-01 | 92 | 96 | 91 | 95 | 407,000 | 475 |
| 2009-04-30 | 85 | 93 | 85 | 93 | 626,000 | 465 |
| 2009-04-28 | 92 | 93 | 87 | 88 | 786,000 | 440 |
| 2009-04-27 | 103 | 104 | 90 | 91 | 1,471,000 | 455 |
| 2009-04-24 | 103 | 103 | 101 | 103 | 402,000 | 515 |
| 2009-04-23 | 107 | 107 | 102 | 103 | 685,000 | 515 |
| 2009-04-22 | 107 | 111 | 102 | 106 | 2,127,000 | 530 |
| 2009-04-21 | 102 | 117 | 102 | 109 | 9,860,000 | 545 |
| 2009-04-20 | 99 | 100 | 97 | 100 | 392,000 | 500 |
| 2009-04-17 | 99 | 100 | 96 | 96 | 570,000 | 480 |
| 2009-04-16 | 100 | 104 | 96 | 100 | 2,112,000 | 500 |
| 2009-04-15 | 90 | 109 | 89 | 104 | 7,773,000 | 520 |
| 2009-04-14 | 85 | 94 | 83 | 91 | 1,393,000 | 455 |
| 2009-04-13 | 83 | 86 | 83 | 84 | 302,000 | 420 |
| 2009-04-10 | 85 | 89 | 82 | 84 | 398,000 | 420 |
| 2009-04-09 | 84 | 87 | 80 | 83 | 556,000 | 415 |
| 2009-04-08 | 85 | 86 | 81 | 82 | 1,107,000 | 410 |
| 2009-04-07 | 94 | 95 | 84 | 89 | 2,212,000 | 445 |
| 2009-04-06 | 76 | 94 | 76 | 94 | 4,394,000 | 470 |
| 2009-04-03 | 76 | 79 | 72 | 74 | 236,000 | 370 |
| 2009-04-02 | 72 | 74 | 71 | 74 | 86,000 | 370 |
| 2009-04-01 | 69 | 70 | 68 | 70 | 52,000 | 350 |
| 2009-03-31 | 71 | 71 | 65 | 68 | 146,000 | 340 |
| 2009-03-30 | 71 | 73 | 69 | 70 | 153,000 | 350 |
| 2009-03-27 | 75 | 75 | 72 | 73 | 189,000 | 365 |
| 2009-03-26 | 71 | 72 | 69 | 72 | 182,000 | 360 |
| 2009-03-25 | 65 | 70 | 65 | 70 | 160,000 | 350 |
| 2009-03-24 | 67 | 69 | 63 | 66 | 202,000 | 330 |
| 2009-03-23 | 63 | 66 | 63 | 66 | 94,000 | 330 |
| 2009-03-19 | 63 | 63 | 62 | 62 | 58,000 | 310 |
| 2009-03-18 | 68 | 68 | 61 | 62 | 199,000 | 310 |
| 2009-03-17 | 65 | 67 | 63 | 66 | 149,000 | 330 |
| 2009-03-16 | 62 | 64 | 62 | 64 | 77,000 | 320 |
| 2009-03-13 | 60 | 62 | 60 | 60 | 175,000 | 300 |
| 2009-03-12 | 61 | 62 | 60 | 60 | 57,000 | 300 |
| 2009-03-11 | 61 | 62 | 60 | 62 | 107,000 | 310 |
| 2009-03-10 | 61 | 62 | 60 | 60 | 106,000 | 300 |
| 2009-03-09 | 63 | 63 | 61 | 61 | 110,000 | 305 |
| 2009-03-06 | 62 | 63 | 61 | 61 | 157,000 | 305 |
| 2009-03-05 | 65 | 65 | 62 | 62 | 122,000 | 310 |
| 2009-03-04 | 63 | 66 | 61 | 65 | 218,000 | 325 |
| 2009-03-03 | 60 | 62 | 59 | 62 | 104,000 | 310 |
| 2009-03-02 | 60 | 62 | 60 | 62 | 72,000 | 310 |
| 2009-02-27 | 60 | 62 | 58 | 62 | 279,000 | 310 |
| 2009-02-26 | 59 | 63 | 57 | 62 | 1,042,000 | 310 |
| 2009-02-25 | 55 | 56 | 53 | 55 | 212,000 | 275 |
| 2009-02-24 | 51 | 54 | 51 | 54 | 129,000 | 270 |
| 2009-02-23 | 59 | 59 | 55 | 55 | 103,000 | 275 |
| 2009-02-20 | 65 | 65 | 60 | 60 | 187,000 | 300 |
| 2009-02-19 | 65 | 66 | 64 | 65 | 57,000 | 325 |
| 2009-02-18 | 64 | 66 | 64 | 65 | 49,000 | 325 |
| 2009-02-17 | 69 | 69 | 66 | 67 | 117,000 | 335 |
| 2009-02-16 | 71 | 71 | 69 | 70 | 57,000 | 350 |
| 2009-02-13 | 69 | 71 | 69 | 71 | 127,000 | 355 |
| 2009-02-12 | 70 | 71 | 68 | 70 | 87,000 | 350 |
| 2009-02-10 | 73 | 74 | 70 | 71 | 183,000 | 355 |
| 2009-02-09 | 75 | 75 | 73 | 73 | 64,000 | 365 |
| 2009-02-06 | 75 | 75 | 73 | 73 | 48,000 | 365 |
| 2009-02-05 | 74 | 76 | 73 | 73 | 82,000 | 365 |
| 2009-02-04 | 75 | 77 | 75 | 75 | 89,000 | 375 |
| 2009-02-03 | 75 | 76 | 73 | 76 | 104,000 | 380 |
| 2009-02-02 | 75 | 76 | 75 | 75 | 71,000 | 375 |
| 2009-01-30 | 76 | 77 | 75 | 76 | 70,000 | 380 |
| 2009-01-29 | 78 | 78 | 76 | 76 | 61,000 | 380 |
| 2009-01-28 | 77 | 77 | 75 | 76 | 45,000 | 380 |
| 2009-01-27 | 74 | 77 | 74 | 76 | 120,000 | 380 |
| 2009-01-26 | 75 | 75 | 72 | 73 | 132,000 | 365 |
| 2009-01-23 | 75 | 75 | 73 | 73 | 146,000 | 365 |
| 2009-01-22 | 78 | 79 | 75 | 76 | 345,000 | 380 |
| 2009-01-21 | 78 | 79 | 77 | 79 | 184,000 | 395 |
| 2009-01-20 | 83 | 83 | 79 | 80 | 227,000 | 400 |
| 2009-01-19 | 87 | 88 | 83 | 84 | 209,000 | 420 |
| 2009-01-16 | 81 | 85 | 79 | 83 | 516,000 | 415 |
| 2009-01-15 | 79 | 84 | 78 | 82 | 238,000 | 410 |
| 2009-01-14 | 81 | 82 | 79 | 79 | 157,000 | 395 |
| 2009-01-13 | 84 | 84 | 81 | 81 | 155,000 | 405 |
| 2009-01-09 | 84 | 85 | 82 | 83 | 241,000 | 415 |
| 2009-01-08 | 84 | 86 | 82 | 83 | 1,052,000 | 415 |
| 2009-01-07 | 81 | 99 | 81 | 87 | 7,909,000 | 435 |
| 2009-01-06 | 75 | 79 | 75 | 77 | 282,000 | 385 |
| 2009-01-05 | 78 | 78 | 74 | 74 | 119,000 | 370 |
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
