8029 (株)ルックホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 164 | 168 | 163 | 168 | 85,000 | 840 |
| 2015-12-29 | 162 | 164 | 162 | 164 | 65,000 | 820 |
| 2015-12-28 | 160 | 163 | 157 | 162 | 183,000 | 810 |
| 2015-12-25 | 157 | 158 | 153 | 155 | 681,000 | 775 |
| 2015-12-24 | 162 | 162 | 156 | 157 | 710,000 | 785 |
| 2015-12-22 | 161 | 164 | 160 | 161 | 549,000 | 805 |
| 2015-12-21 | 163 | 163 | 160 | 161 | 269,000 | 805 |
| 2015-12-18 | 166 | 166 | 163 | 163 | 165,000 | 815 |
| 2015-12-17 | 165 | 167 | 162 | 166 | 763,000 | 830 |
| 2015-12-16 | 167 | 168 | 166 | 167 | 159,000 | 835 |
| 2015-12-15 | 169 | 169 | 166 | 166 | 164,000 | 830 |
| 2015-12-14 | 169 | 170 | 168 | 169 | 72,000 | 845 |
| 2015-12-11 | 169 | 171 | 169 | 171 | 165,000 | 855 |
| 2015-12-10 | 172 | 172 | 170 | 170 | 109,000 | 850 |
| 2015-12-09 | 175 | 175 | 171 | 172 | 109,000 | 860 |
| 2015-12-08 | 176 | 176 | 173 | 175 | 131,000 | 875 |
| 2015-12-07 | 178 | 179 | 174 | 176 | 143,000 | 880 |
| 2015-12-04 | 177 | 177 | 174 | 174 | 105,000 | 870 |
| 2015-12-03 | 172 | 177 | 172 | 177 | 259,000 | 885 |
| 2015-12-02 | 171 | 173 | 171 | 172 | 68,000 | 860 |
| 2015-12-01 | 171 | 172 | 171 | 171 | 94,000 | 855 |
| 2015-11-30 | 171 | 171 | 170 | 171 | 60,000 | 855 |
| 2015-11-27 | 171 | 173 | 170 | 171 | 189,000 | 855 |
| 2015-11-26 | 169 | 172 | 169 | 171 | 146,000 | 855 |
| 2015-11-25 | 169 | 169 | 168 | 168 | 49,000 | 840 |
| 2015-11-24 | 170 | 170 | 168 | 169 | 154,000 | 845 |
| 2015-11-20 | 171 | 172 | 169 | 170 | 228,000 | 850 |
| 2015-11-19 | 174 | 174 | 171 | 171 | 89,000 | 855 |
| 2015-11-18 | 174 | 174 | 172 | 173 | 130,000 | 865 |
| 2015-11-17 | 174 | 175 | 173 | 175 | 72,000 | 875 |
| 2015-11-16 | 175 | 176 | 173 | 175 | 80,000 | 875 |
| 2015-11-13 | 174 | 177 | 171 | 175 | 195,000 | 875 |
| 2015-11-12 | 171 | 174 | 171 | 174 | 221,000 | 870 |
| 2015-11-11 | 179 | 179 | 175 | 176 | 158,000 | 880 |
| 2015-11-10 | 179 | 179 | 177 | 178 | 190,000 | 890 |
| 2015-11-09 | 181 | 182 | 179 | 181 | 125,000 | 905 |
| 2015-11-06 | 180 | 181 | 179 | 180 | 58,000 | 900 |
| 2015-11-05 | 181 | 182 | 179 | 181 | 84,000 | 905 |
| 2015-11-04 | 180 | 182 | 180 | 182 | 34,000 | 910 |
| 2015-11-02 | 182 | 183 | 180 | 181 | 99,000 | 905 |
| 2015-10-30 | 182 | 183 | 182 | 182 | 49,000 | 910 |
| 2015-10-29 | 183 | 185 | 183 | 183 | 27,000 | 915 |
| 2015-10-28 | 183 | 185 | 183 | 184 | 55,000 | 920 |
| 2015-10-27 | 184 | 184 | 183 | 184 | 25,000 | 920 |
| 2015-10-26 | 185 | 186 | 184 | 184 | 94,000 | 920 |
| 2015-10-23 | 183 | 183 | 181 | 183 | 119,000 | 915 |
| 2015-10-22 | 182 | 183 | 181 | 182 | 19,000 | 910 |
| 2015-10-21 | 181 | 184 | 181 | 184 | 52,000 | 920 |
| 2015-10-20 | 183 | 184 | 181 | 181 | 63,000 | 905 |
| 2015-10-19 | 183 | 183 | 180 | 183 | 61,000 | 915 |
| 2015-10-16 | 181 | 183 | 181 | 183 | 37,000 | 915 |
| 2015-10-15 | 180 | 181 | 179 | 181 | 39,000 | 905 |
| 2015-10-14 | 183 | 183 | 180 | 180 | 45,000 | 900 |
| 2015-10-13 | 182 | 185 | 181 | 183 | 130,000 | 915 |
| 2015-10-09 | 180 | 186 | 180 | 184 | 106,000 | 920 |
| 2015-10-08 | 181 | 182 | 180 | 181 | 76,000 | 905 |
| 2015-10-07 | 181 | 183 | 180 | 182 | 150,000 | 910 |
| 2015-10-06 | 182 | 184 | 182 | 184 | 279,000 | 920 |
| 2015-10-05 | 178 | 181 | 177 | 181 | 68,000 | 905 |
| 2015-10-02 | 176 | 180 | 176 | 179 | 90,000 | 895 |
| 2015-10-01 | 177 | 182 | 175 | 177 | 138,000 | 885 |
| 2015-09-30 | 167 | 185 | 167 | 176 | 615,000 | 880 |
| 2015-09-29 | 170 | 171 | 165 | 167 | 185,000 | 835 |
| 2015-09-28 | 173 | 175 | 172 | 172 | 143,000 | 860 |
| 2015-09-25 | 171 | 172 | 169 | 172 | 83,000 | 860 |
| 2015-09-24 | 171 | 173 | 170 | 170 | 53,000 | 850 |
| 2015-09-18 | 175 | 176 | 173 | 174 | 63,000 | 870 |
| 2015-09-17 | 175 | 175 | 173 | 175 | 45,000 | 875 |
| 2015-09-16 | 175 | 176 | 172 | 174 | 81,000 | 870 |
| 2015-09-15 | 175 | 177 | 174 | 175 | 36,000 | 875 |
| 2015-09-14 | 176 | 179 | 175 | 175 | 79,000 | 875 |
| 2015-09-11 | 173 | 176 | 173 | 176 | 112,000 | 880 |
| 2015-09-10 | 171 | 173 | 170 | 172 | 89,000 | 860 |
| 2015-09-09 | 171 | 176 | 169 | 175 | 150,000 | 875 |
| 2015-09-08 | 174 | 174 | 167 | 169 | 127,000 | 845 |
| 2015-09-07 | 175 | 176 | 172 | 173 | 201,000 | 865 |
| 2015-09-04 | 179 | 181 | 177 | 179 | 151,000 | 895 |
| 2015-09-03 | 179 | 182 | 179 | 179 | 102,000 | 895 |
| 2015-09-02 | 174 | 180 | 174 | 178 | 126,000 | 890 |
| 2015-09-01 | 184 | 184 | 180 | 180 | 117,000 | 900 |
| 2015-08-31 | 184 | 184 | 181 | 183 | 117,000 | 915 |
| 2015-08-28 | 177 | 184 | 177 | 181 | 163,000 | 905 |
| 2015-08-27 | 180 | 181 | 174 | 175 | 252,000 | 875 |
| 2015-08-26 | 172 | 180 | 169 | 175 | 363,000 | 875 |
| 2015-08-25 | 173 | 183 | 162 | 173 | 697,000 | 865 |
| 2015-08-24 | 195 | 196 | 183 | 183 | 412,000 | 915 |
| 2015-08-21 | 200 | 202 | 197 | 197 | 304,000 | 985 |
| 2015-08-20 | 203 | 207 | 203 | 204 | 68,000 | 1,020 |
| 2015-08-19 | 206 | 206 | 204 | 204 | 102,000 | 1,020 |
| 2015-08-18 | 205 | 206 | 204 | 206 | 67,000 | 1,030 |
| 2015-08-17 | 203 | 204 | 201 | 204 | 86,000 | 1,020 |
| 2015-08-14 | 204 | 204 | 202 | 203 | 98,000 | 1,015 |
| 2015-08-13 | 204 | 205 | 204 | 204 | 58,000 | 1,020 |
| 2015-08-12 | 205 | 206 | 203 | 204 | 100,000 | 1,020 |
| 2015-08-11 | 204 | 206 | 204 | 205 | 69,000 | 1,025 |
| 2015-08-10 | 203 | 204 | 201 | 204 | 165,000 | 1,020 |
| 2015-08-07 | 206 | 206 | 200 | 203 | 412,000 | 1,015 |
| 2015-08-06 | 205 | 209 | 201 | 206 | 622,000 | 1,030 |
| 2015-08-05 | 213 | 215 | 212 | 213 | 81,000 | 1,065 |
| 2015-08-04 | 212 | 213 | 211 | 212 | 67,000 | 1,060 |
| 2015-08-03 | 213 | 215 | 212 | 212 | 68,000 | 1,060 |
| 2015-07-31 | 210 | 214 | 209 | 212 | 112,000 | 1,060 |
| 2015-07-30 | 209 | 212 | 209 | 210 | 198,000 | 1,050 |
| 2015-07-29 | 210 | 212 | 209 | 209 | 69,000 | 1,045 |
| 2015-07-28 | 211 | 212 | 208 | 210 | 122,000 | 1,050 |
| 2015-07-27 | 215 | 218 | 212 | 214 | 166,000 | 1,070 |
| 2015-07-24 | 213 | 215 | 212 | 215 | 103,000 | 1,075 |
| 2015-07-23 | 212 | 214 | 211 | 213 | 92,000 | 1,065 |
| 2015-07-22 | 209 | 213 | 209 | 212 | 95,000 | 1,060 |
| 2015-07-21 | 211 | 212 | 211 | 212 | 62,000 | 1,060 |
| 2015-07-17 | 209 | 211 | 208 | 211 | 84,000 | 1,055 |
| 2015-07-16 | 208 | 209 | 208 | 208 | 61,000 | 1,040 |
| 2015-07-15 | 211 | 211 | 208 | 208 | 159,000 | 1,040 |
| 2015-07-14 | 209 | 210 | 209 | 210 | 205,000 | 1,050 |
| 2015-07-13 | 207 | 208 | 206 | 207 | 167,000 | 1,035 |
| 2015-07-10 | 210 | 210 | 205 | 206 | 401,000 | 1,030 |
| 2015-07-09 | 209 | 210 | 205 | 208 | 426,000 | 1,040 |
| 2015-07-08 | 218 | 219 | 213 | 213 | 291,000 | 1,065 |
| 2015-07-07 | 219 | 221 | 216 | 218 | 347,000 | 1,090 |
| 2015-07-06 | 220 | 221 | 219 | 219 | 165,000 | 1,095 |
| 2015-07-03 | 222 | 223 | 221 | 221 | 166,000 | 1,105 |
| 2015-07-02 | 224 | 224 | 222 | 222 | 84,000 | 1,110 |
| 2015-07-01 | 223 | 223 | 221 | 221 | 117,000 | 1,105 |
| 2015-06-30 | 222 | 222 | 220 | 222 | 107,000 | 1,110 |
| 2015-06-29 | 224 | 225 | 221 | 221 | 192,000 | 1,105 |
| 2015-06-26 | 229 | 229 | 226 | 226 | 168,000 | 1,130 |
| 2015-06-25 | 227 | 231 | 225 | 231 | 375,000 | 1,155 |
| 2015-06-24 | 233 | 233 | 224 | 228 | 404,000 | 1,140 |
| 2015-06-23 | 222 | 235 | 222 | 233 | 1,120,000 | 1,165 |
| 2015-06-22 | 221 | 221 | 220 | 220 | 149,000 | 1,100 |
| 2015-06-19 | 221 | 222 | 220 | 221 | 139,000 | 1,105 |
| 2015-06-18 | 220 | 221 | 220 | 220 | 88,000 | 1,100 |
| 2015-06-17 | 220 | 222 | 220 | 221 | 163,000 | 1,105 |
| 2015-06-16 | 223 | 224 | 221 | 221 | 116,000 | 1,105 |
| 2015-06-15 | 223 | 224 | 222 | 223 | 74,000 | 1,115 |
| 2015-06-12 | 222 | 224 | 222 | 222 | 158,000 | 1,110 |
| 2015-06-11 | 221 | 223 | 221 | 222 | 153,000 | 1,110 |
| 2015-06-10 | 221 | 224 | 220 | 220 | 188,000 | 1,100 |
| 2015-06-09 | 227 | 228 | 221 | 221 | 341,000 | 1,105 |
| 2015-06-08 | 227 | 229 | 226 | 227 | 115,000 | 1,135 |
| 2015-06-05 | 230 | 231 | 227 | 227 | 231,000 | 1,135 |
| 2015-06-04 | 232 | 234 | 230 | 231 | 161,000 | 1,155 |
| 2015-06-03 | 231 | 234 | 231 | 234 | 125,000 | 1,170 |
| 2015-06-02 | 231 | 233 | 230 | 231 | 151,000 | 1,155 |
| 2015-06-01 | 235 | 235 | 232 | 232 | 141,000 | 1,160 |
| 2015-05-29 | 232 | 236 | 232 | 235 | 215,000 | 1,175 |
| 2015-05-28 | 231 | 232 | 231 | 232 | 71,000 | 1,160 |
| 2015-05-27 | 230 | 231 | 229 | 231 | 86,000 | 1,155 |
| 2015-05-26 | 232 | 232 | 229 | 231 | 158,000 | 1,155 |
| 2015-05-25 | 230 | 232 | 230 | 230 | 83,000 | 1,150 |
| 2015-05-22 | 228 | 230 | 228 | 229 | 50,000 | 1,145 |
| 2015-05-21 | 230 | 230 | 228 | 229 | 81,000 | 1,145 |
| 2015-05-20 | 230 | 230 | 228 | 230 | 109,000 | 1,150 |
| 2015-05-19 | 226 | 230 | 226 | 230 | 233,000 | 1,150 |
| 2015-05-18 | 228 | 229 | 225 | 226 | 157,000 | 1,130 |
| 2015-05-15 | 233 | 233 | 227 | 228 | 203,000 | 1,140 |
| 2015-05-14 | 232 | 235 | 232 | 233 | 59,000 | 1,165 |
| 2015-05-13 | 233 | 235 | 232 | 232 | 67,000 | 1,160 |
| 2015-05-12 | 233 | 235 | 231 | 233 | 114,000 | 1,165 |
| 2015-05-11 | 237 | 237 | 232 | 232 | 169,000 | 1,160 |
| 2015-05-08 | 233 | 237 | 232 | 237 | 187,000 | 1,185 |
| 2015-05-07 | 230 | 234 | 230 | 233 | 113,000 | 1,165 |
| 2015-05-01 | 231 | 234 | 230 | 230 | 137,000 | 1,150 |
| 2015-04-30 | 233 | 234 | 231 | 232 | 127,000 | 1,160 |
| 2015-04-28 | 233 | 234 | 232 | 232 | 128,000 | 1,160 |
| 2015-04-27 | 235 | 236 | 232 | 233 | 189,000 | 1,165 |
| 2015-04-24 | 234 | 234 | 232 | 233 | 205,000 | 1,165 |
| 2015-04-23 | 234 | 236 | 233 | 234 | 379,000 | 1,170 |
| 2015-04-22 | 232 | 234 | 231 | 233 | 179,000 | 1,165 |
| 2015-04-21 | 232 | 234 | 231 | 233 | 168,000 | 1,165 |
| 2015-04-20 | 230 | 232 | 229 | 231 | 163,000 | 1,155 |
| 2015-04-17 | 232 | 234 | 231 | 231 | 168,000 | 1,155 |
| 2015-04-16 | 231 | 233 | 230 | 233 | 119,000 | 1,165 |
| 2015-04-15 | 234 | 234 | 230 | 233 | 187,000 | 1,165 |
| 2015-04-14 | 230 | 233 | 229 | 233 | 209,000 | 1,165 |
| 2015-04-13 | 229 | 232 | 229 | 229 | 185,000 | 1,145 |
| 2015-04-10 | 232 | 232 | 229 | 231 | 192,000 | 1,155 |
| 2015-04-09 | 231 | 232 | 229 | 232 | 652,000 | 1,160 |
| 2015-04-08 | 234 | 235 | 231 | 235 | 510,000 | 1,175 |
| 2015-04-07 | 236 | 236 | 230 | 233 | 483,000 | 1,165 |
| 2015-04-06 | 234 | 237 | 231 | 235 | 594,000 | 1,175 |
| 2015-04-03 | 233 | 235 | 230 | 232 | 593,000 | 1,160 |
| 2015-04-02 | 233 | 239 | 232 | 234 | 1,389,000 | 1,170 |
| 2015-04-01 | 237 | 239 | 230 | 233 | 1,658,000 | 1,165 |
| 2015-03-31 | 242 | 255 | 238 | 245 | 5,965,000 | 1,225 |
| 2015-03-30 | 225 | 266 | 224 | 250 | 16,188,000 | 1,250 |
| 2015-03-27 | 225 | 227 | 224 | 224 | 153,000 | 1,120 |
| 2015-03-26 | 227 | 227 | 224 | 225 | 231,000 | 1,125 |
| 2015-03-25 | 227 | 229 | 227 | 229 | 70,000 | 1,145 |
| 2015-03-24 | 230 | 230 | 228 | 229 | 55,000 | 1,145 |
| 2015-03-23 | 229 | 230 | 228 | 230 | 64,000 | 1,150 |
| 2015-03-20 | 227 | 228 | 226 | 228 | 66,000 | 1,140 |
| 2015-03-19 | 228 | 228 | 226 | 226 | 43,000 | 1,130 |
| 2015-03-18 | 228 | 228 | 226 | 228 | 69,000 | 1,140 |
| 2015-03-17 | 226 | 227 | 226 | 226 | 66,000 | 1,130 |
| 2015-03-16 | 227 | 228 | 225 | 225 | 109,000 | 1,125 |
| 2015-03-13 | 225 | 228 | 225 | 226 | 310,000 | 1,130 |
| 2015-03-12 | 228 | 229 | 223 | 225 | 399,000 | 1,125 |
| 2015-03-11 | 227 | 230 | 225 | 227 | 187,000 | 1,135 |
| 2015-03-10 | 227 | 228 | 226 | 227 | 112,000 | 1,135 |
| 2015-03-09 | 229 | 229 | 226 | 227 | 180,000 | 1,135 |
| 2015-03-06 | 230 | 230 | 227 | 227 | 164,000 | 1,135 |
| 2015-03-05 | 228 | 231 | 228 | 229 | 134,000 | 1,145 |
| 2015-03-04 | 232 | 233 | 226 | 229 | 241,000 | 1,145 |
| 2015-03-03 | 231 | 234 | 228 | 231 | 341,000 | 1,155 |
| 2015-03-02 | 238 | 239 | 231 | 231 | 559,000 | 1,155 |
| 2015-02-27 | 239 | 240 | 232 | 233 | 836,000 | 1,165 |
| 2015-02-26 | 225 | 248 | 225 | 239 | 2,882,000 | 1,195 |
| 2015-02-25 | 224 | 224 | 223 | 224 | 76,000 | 1,120 |
| 2015-02-24 | 222 | 224 | 222 | 224 | 105,000 | 1,120 |
| 2015-02-23 | 220 | 223 | 220 | 221 | 207,000 | 1,105 |
| 2015-02-20 | 220 | 221 | 219 | 220 | 160,000 | 1,100 |
| 2015-02-19 | 218 | 220 | 218 | 219 | 177,000 | 1,095 |
| 2015-02-18 | 218 | 221 | 216 | 216 | 264,000 | 1,080 |
| 2015-02-17 | 218 | 222 | 217 | 219 | 372,000 | 1,095 |
| 2015-02-16 | 225 | 227 | 216 | 218 | 585,000 | 1,090 |
| 2015-02-13 | 224 | 229 | 223 | 228 | 187,000 | 1,140 |
| 2015-02-12 | 223 | 224 | 221 | 221 | 126,000 | 1,105 |
| 2015-02-10 | 223 | 223 | 220 | 223 | 102,000 | 1,115 |
| 2015-02-09 | 222 | 223 | 222 | 223 | 32,000 | 1,115 |
| 2015-02-06 | 222 | 222 | 220 | 221 | 102,000 | 1,105 |
| 2015-02-05 | 218 | 221 | 217 | 220 | 205,000 | 1,100 |
| 2015-02-04 | 219 | 221 | 218 | 219 | 196,000 | 1,095 |
| 2015-02-03 | 220 | 221 | 219 | 219 | 193,000 | 1,095 |
| 2015-02-02 | 222 | 223 | 220 | 221 | 127,000 | 1,105 |
| 2015-01-30 | 222 | 223 | 221 | 222 | 257,000 | 1,110 |
| 2015-01-29 | 225 | 225 | 220 | 222 | 245,000 | 1,110 |
| 2015-01-28 | 227 | 228 | 225 | 226 | 121,000 | 1,130 |
| 2015-01-27 | 224 | 228 | 224 | 227 | 360,000 | 1,135 |
| 2015-01-26 | 226 | 228 | 219 | 223 | 1,159,000 | 1,115 |
| 2015-01-23 | 233 | 233 | 231 | 233 | 81,000 | 1,165 |
| 2015-01-22 | 233 | 233 | 229 | 232 | 105,000 | 1,160 |
| 2015-01-21 | 236 | 236 | 229 | 230 | 205,000 | 1,150 |
| 2015-01-20 | 229 | 236 | 228 | 235 | 229,000 | 1,175 |
| 2015-01-19 | 230 | 230 | 227 | 227 | 50,000 | 1,135 |
| 2015-01-16 | 229 | 229 | 227 | 228 | 149,000 | 1,140 |
| 2015-01-15 | 229 | 230 | 227 | 229 | 106,000 | 1,145 |
| 2015-01-14 | 230 | 233 | 228 | 229 | 225,000 | 1,145 |
| 2015-01-13 | 228 | 231 | 225 | 230 | 271,000 | 1,150 |
| 2015-01-09 | 231 | 231 | 228 | 230 | 109,000 | 1,150 |
| 2015-01-08 | 230 | 231 | 228 | 229 | 79,000 | 1,145 |
| 2015-01-07 | 227 | 229 | 227 | 228 | 129,000 | 1,140 |
| 2015-01-06 | 230 | 230 | 222 | 227 | 279,000 | 1,135 |
| 2015-01-05 | 233 | 233 | 229 | 231 | 268,000 | 1,155 |
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
