8029 (株)ルックホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 392 | 397 | 388 | 388 | 687,000 | 1,940 |
| 2017-12-28 | 396 | 403 | 389 | 390 | 1,479,000 | 1,950 |
| 2017-12-27 | 382 | 396 | 379 | 395 | 1,307,000 | 1,975 |
| 2017-12-26 | 381 | 388 | 381 | 383 | 1,066,000 | 1,915 |
| 2017-12-25 | 383 | 384 | 378 | 380 | 701,000 | 1,900 |
| 2017-12-22 | 387 | 390 | 383 | 385 | 636,000 | 1,925 |
| 2017-12-21 | 390 | 390 | 387 | 387 | 814,000 | 1,935 |
| 2017-12-20 | 390 | 393 | 385 | 390 | 656,000 | 1,950 |
| 2017-12-19 | 384 | 392 | 384 | 388 | 937,000 | 1,940 |
| 2017-12-18 | 386 | 389 | 382 | 384 | 1,024,000 | 1,920 |
| 2017-12-15 | 387 | 388 | 379 | 383 | 1,065,000 | 1,915 |
| 2017-12-14 | 382 | 390 | 381 | 388 | 804,000 | 1,940 |
| 2017-12-13 | 396 | 396 | 380 | 382 | 1,291,000 | 1,910 |
| 2017-12-12 | 398 | 402 | 390 | 393 | 1,087,000 | 1,965 |
| 2017-12-11 | 384 | 400 | 383 | 396 | 2,749,000 | 1,980 |
| 2017-12-08 | 386 | 388 | 380 | 384 | 1,064,000 | 1,920 |
| 2017-12-07 | 379 | 386 | 375 | 386 | 1,191,000 | 1,930 |
| 2017-12-06 | 370 | 379 | 369 | 375 | 1,404,000 | 1,875 |
| 2017-12-05 | 384 | 385 | 368 | 370 | 2,238,000 | 1,850 |
| 2017-12-04 | 384 | 390 | 380 | 387 | 660,000 | 1,935 |
| 2017-12-01 | 384 | 387 | 378 | 384 | 983,000 | 1,920 |
| 2017-11-30 | 384 | 384 | 373 | 380 | 1,417,000 | 1,900 |
| 2017-11-29 | 379 | 386 | 376 | 384 | 881,000 | 1,920 |
| 2017-11-28 | 382 | 387 | 375 | 379 | 1,136,000 | 1,895 |
| 2017-11-27 | 395 | 396 | 379 | 385 | 1,561,000 | 1,925 |
| 2017-11-24 | 392 | 393 | 387 | 391 | 881,000 | 1,955 |
| 2017-11-22 | 391 | 397 | 386 | 393 | 1,761,000 | 1,965 |
| 2017-11-21 | 380 | 390 | 380 | 390 | 1,921,000 | 1,950 |
| 2017-11-20 | 366 | 379 | 366 | 376 | 1,819,000 | 1,880 |
| 2017-11-17 | 363 | 373 | 358 | 370 | 2,686,000 | 1,850 |
| 2017-11-16 | 364 | 368 | 352 | 358 | 3,290,000 | 1,790 |
| 2017-11-15 | 365 | 373 | 361 | 368 | 1,805,000 | 1,840 |
| 2017-11-13 | 367 | 378 | 367 | 373 | 2,059,000 | 1,865 |
| 2017-11-10 | 382 | 382 | 363 | 368 | 3,806,000 | 1,840 |
| 2017-11-09 | 430 | 439 | 375 | 382 | 9,421,000 | 1,910 |
| 2017-11-08 | 421 | 424 | 417 | 419 | 1,418,000 | 2,095 |
| 2017-11-07 | 423 | 424 | 414 | 421 | 2,225,000 | 2,105 |
| 2017-11-06 | 421 | 429 | 419 | 423 | 1,973,000 | 2,115 |
| 2017-11-02 | 431 | 432 | 419 | 419 | 2,215,000 | 2,095 |
| 2017-11-01 | 429 | 434 | 425 | 426 | 2,398,000 | 2,130 |
| 2017-10-31 | 415 | 432 | 414 | 429 | 4,304,000 | 2,145 |
| 2017-10-30 | 425 | 425 | 408 | 413 | 4,584,000 | 2,065 |
| 2017-10-27 | 426 | 438 | 417 | 422 | 5,334,000 | 2,110 |
| 2017-10-26 | 421 | 444 | 420 | 422 | 8,146,000 | 2,110 |
| 2017-10-25 | 425 | 428 | 416 | 420 | 3,732,000 | 2,100 |
| 2017-10-24 | 411 | 430 | 409 | 424 | 4,473,000 | 2,120 |
| 2017-10-23 | 405 | 420 | 404 | 413 | 2,723,000 | 2,065 |
| 2017-10-20 | 400 | 407 | 392 | 404 | 2,602,000 | 2,020 |
| 2017-10-19 | 411 | 411 | 399 | 400 | 2,126,000 | 2,000 |
| 2017-10-18 | 408 | 417 | 404 | 413 | 2,243,000 | 2,065 |
| 2017-10-17 | 406 | 409 | 398 | 403 | 2,119,000 | 2,015 |
| 2017-10-16 | 419 | 421 | 406 | 406 | 2,930,000 | 2,030 |
| 2017-10-13 | 412 | 430 | 411 | 417 | 4,805,000 | 2,085 |
| 2017-10-12 | 415 | 422 | 407 | 412 | 3,579,000 | 2,060 |
| 2017-10-11 | 444 | 446 | 410 | 411 | 9,242,000 | 2,055 |
| 2017-10-10 | 422 | 447 | 422 | 446 | 10,832,000 | 2,230 |
| 2017-10-06 | 398 | 433 | 396 | 417 | 12,259,000 | 2,085 |
| 2017-10-05 | 415 | 417 | 398 | 402 | 7,767,000 | 2,010 |
| 2017-10-04 | 393 | 406 | 383 | 403 | 4,475,000 | 2,015 |
| 2017-10-03 | 388 | 392 | 385 | 389 | 1,958,000 | 1,945 |
| 2017-10-02 | 396 | 397 | 382 | 384 | 3,405,000 | 1,920 |
| 2017-09-29 | 412 | 413 | 393 | 394 | 5,677,000 | 1,970 |
| 2017-09-28 | 390 | 413 | 390 | 412 | 8,337,000 | 2,060 |
| 2017-09-27 | 395 | 397 | 384 | 391 | 4,319,000 | 1,955 |
| 2017-09-26 | 376 | 398 | 372 | 389 | 7,699,000 | 1,945 |
| 2017-09-25 | 366 | 380 | 365 | 375 | 3,070,000 | 1,875 |
| 2017-09-22 | 380 | 382 | 362 | 366 | 3,527,000 | 1,830 |
| 2017-09-21 | 358 | 382 | 355 | 377 | 4,455,000 | 1,885 |
| 2017-09-20 | 361 | 367 | 356 | 356 | 1,370,000 | 1,780 |
| 2017-09-19 | 369 | 370 | 360 | 362 | 1,566,000 | 1,810 |
| 2017-09-15 | 355 | 367 | 353 | 362 | 2,218,000 | 1,810 |
| 2017-09-14 | 370 | 376 | 353 | 357 | 2,378,000 | 1,785 |
| 2017-09-13 | 362 | 374 | 356 | 369 | 2,762,000 | 1,845 |
| 2017-09-12 | 357 | 364 | 353 | 355 | 2,445,000 | 1,775 |
| 2017-09-11 | 347 | 355 | 344 | 353 | 2,090,000 | 1,765 |
| 2017-09-08 | 343 | 352 | 337 | 341 | 2,782,000 | 1,705 |
| 2017-09-07 | 353 | 360 | 339 | 347 | 4,127,000 | 1,735 |
| 2017-09-06 | 337 | 359 | 337 | 352 | 5,208,000 | 1,760 |
| 2017-09-05 | 366 | 370 | 339 | 349 | 7,688,000 | 1,745 |
| 2017-09-04 | 380 | 385 | 365 | 365 | 7,571,000 | 1,825 |
| 2017-09-01 | 399 | 412 | 378 | 385 | 24,704,000 | 1,925 |
| 2017-08-31 | 370 | 408 | 367 | 400 | 19,272,000 | 2,000 |
| 2017-08-30 | 365 | 372 | 355 | 370 | 5,465,000 | 1,850 |
| 2017-08-29 | 374 | 389 | 362 | 362 | 9,120,000 | 1,810 |
| 2017-08-28 | 395 | 398 | 376 | 380 | 14,278,000 | 1,900 |
| 2017-08-25 | 376 | 399 | 361 | 399 | 20,748,000 | 1,995 |
| 2017-08-24 | 349 | 373 | 348 | 371 | 7,884,000 | 1,855 |
| 2017-08-23 | 354 | 355 | 343 | 348 | 2,613,000 | 1,740 |
| 2017-08-22 | 343 | 353 | 338 | 353 | 2,697,000 | 1,765 |
| 2017-08-21 | 349 | 351 | 336 | 341 | 3,087,000 | 1,705 |
| 2017-08-18 | 354 | 361 | 342 | 348 | 5,038,000 | 1,740 |
| 2017-08-17 | 352 | 367 | 344 | 359 | 8,494,000 | 1,795 |
| 2017-08-16 | 339 | 357 | 337 | 353 | 8,988,000 | 1,765 |
| 2017-08-15 | 360 | 362 | 330 | 340 | 12,004,000 | 1,700 |
| 2017-08-14 | 354 | 367 | 346 | 364 | 15,175,000 | 1,820 |
| 2017-08-10 | 411 | 427 | 362 | 363 | 71,456,000 | 1,815 |
| 2017-08-09 | 433 | 439 | 408 | 415 | 123,273,000 | 2,075 |
| 2017-08-08 | 370 | 429 | 364 | 429 | 126,629,000 | 2,145 |
| 2017-08-07 | 355 | 370 | 339 | 349 | 31,277,000 | 1,745 |
| 2017-08-04 | 305 | 351 | 302 | 343 | 20,373,000 | 1,715 |
| 2017-08-03 | 303 | 312 | 297 | 306 | 9,272,000 | 1,530 |
| 2017-08-02 | 293 | 316 | 287 | 302 | 26,725,000 | 1,510 |
| 2017-08-01 | 275 | 276 | 259 | 264 | 1,454,000 | 1,320 |
| 2017-07-31 | 277 | 284 | 276 | 277 | 527,000 | 1,385 |
| 2017-07-28 | 275 | 278 | 273 | 277 | 508,000 | 1,385 |
| 2017-07-27 | 282 | 282 | 273 | 274 | 729,000 | 1,370 |
| 2017-07-26 | 289 | 292 | 281 | 282 | 643,000 | 1,410 |
| 2017-07-25 | 286 | 293 | 284 | 289 | 817,000 | 1,445 |
| 2017-07-24 | 291 | 291 | 278 | 286 | 1,618,000 | 1,430 |
| 2017-07-21 | 292 | 298 | 288 | 290 | 783,000 | 1,450 |
| 2017-07-20 | 285 | 306 | 284 | 295 | 3,074,000 | 1,475 |
| 2017-07-19 | 274 | 285 | 272 | 283 | 902,000 | 1,415 |
| 2017-07-18 | 271 | 275 | 270 | 273 | 437,000 | 1,365 |
| 2017-07-14 | 272 | 276 | 269 | 273 | 438,000 | 1,365 |
| 2017-07-13 | 282 | 282 | 272 | 274 | 686,000 | 1,370 |
| 2017-07-12 | 272 | 281 | 271 | 278 | 745,000 | 1,390 |
| 2017-07-11 | 271 | 281 | 269 | 273 | 1,020,000 | 1,365 |
| 2017-07-10 | 267 | 275 | 261 | 272 | 713,000 | 1,360 |
| 2017-07-07 | 261 | 268 | 259 | 265 | 781,000 | 1,325 |
| 2017-07-06 | 258 | 259 | 252 | 259 | 319,000 | 1,295 |
| 2017-07-05 | 250 | 260 | 249 | 259 | 833,000 | 1,295 |
| 2017-07-04 | 258 | 258 | 247 | 247 | 651,000 | 1,235 |
| 2017-07-03 | 246 | 258 | 246 | 255 | 695,000 | 1,275 |
| 2017-06-30 | 246 | 246 | 242 | 246 | 454,000 | 1,230 |
| 2017-06-29 | 251 | 251 | 244 | 248 | 413,000 | 1,240 |
| 2017-06-28 | 251 | 256 | 250 | 250 | 568,000 | 1,250 |
| 2017-06-27 | 253 | 255 | 251 | 253 | 191,000 | 1,265 |
| 2017-06-26 | 252 | 257 | 249 | 251 | 490,000 | 1,255 |
| 2017-06-23 | 256 | 262 | 249 | 252 | 991,000 | 1,260 |
| 2017-06-22 | 254 | 263 | 252 | 259 | 1,145,000 | 1,295 |
| 2017-06-21 | 250 | 257 | 247 | 251 | 586,000 | 1,255 |
| 2017-06-20 | 255 | 255 | 249 | 249 | 560,000 | 1,245 |
| 2017-06-19 | 259 | 259 | 250 | 252 | 643,000 | 1,260 |
| 2017-06-16 | 251 | 260 | 251 | 257 | 1,140,000 | 1,285 |
| 2017-06-15 | 270 | 271 | 250 | 250 | 2,743,000 | 1,250 |
| 2017-06-14 | 252 | 269 | 251 | 268 | 2,373,000 | 1,340 |
| 2017-06-13 | 235 | 255 | 234 | 252 | 2,095,000 | 1,260 |
| 2017-06-12 | 231 | 235 | 227 | 235 | 505,000 | 1,175 |
| 2017-06-09 | 228 | 231 | 228 | 230 | 266,000 | 1,150 |
| 2017-06-08 | 229 | 231 | 226 | 228 | 426,000 | 1,140 |
| 2017-06-07 | 225 | 229 | 225 | 229 | 304,000 | 1,145 |
| 2017-06-06 | 234 | 234 | 225 | 227 | 880,000 | 1,135 |
| 2017-06-05 | 235 | 235 | 232 | 234 | 365,000 | 1,170 |
| 2017-06-02 | 237 | 237 | 232 | 235 | 494,000 | 1,175 |
| 2017-06-01 | 235 | 238 | 233 | 235 | 475,000 | 1,175 |
| 2017-05-31 | 232 | 236 | 231 | 233 | 349,000 | 1,165 |
| 2017-05-30 | 235 | 235 | 229 | 231 | 531,000 | 1,155 |
| 2017-05-29 | 234 | 236 | 232 | 234 | 587,000 | 1,170 |
| 2017-05-26 | 242 | 242 | 234 | 236 | 704,000 | 1,180 |
| 2017-05-25 | 240 | 246 | 239 | 241 | 1,009,000 | 1,205 |
| 2017-05-24 | 234 | 243 | 230 | 242 | 1,293,000 | 1,210 |
| 2017-05-23 | 236 | 237 | 230 | 231 | 652,000 | 1,155 |
| 2017-05-22 | 232 | 239 | 230 | 233 | 997,000 | 1,165 |
| 2017-05-19 | 232 | 235 | 229 | 230 | 1,258,000 | 1,150 |
| 2017-05-18 | 235 | 236 | 226 | 228 | 3,073,000 | 1,140 |
| 2017-05-17 | 252 | 253 | 240 | 244 | 3,243,000 | 1,220 |
| 2017-05-16 | 231 | 249 | 231 | 248 | 2,597,000 | 1,240 |
| 2017-05-15 | 230 | 237 | 228 | 229 | 3,276,000 | 1,145 |
| 2017-05-12 | 234 | 236 | 222 | 225 | 9,060,000 | 1,125 |
| 2017-05-11 | 199 | 203 | 199 | 202 | 356,000 | 1,010 |
| 2017-05-10 | 201 | 203 | 199 | 201 | 310,000 | 1,005 |
| 2017-05-09 | 202 | 203 | 199 | 201 | 337,000 | 1,005 |
| 2017-05-08 | 198 | 201 | 197 | 201 | 401,000 | 1,005 |
| 2017-05-02 | 196 | 199 | 195 | 195 | 495,000 | 975 |
| 2017-05-01 | 203 | 203 | 192 | 195 | 1,419,000 | 975 |
| 2017-04-28 | 209 | 210 | 205 | 205 | 743,000 | 1,025 |
| 2017-04-27 | 208 | 209 | 207 | 208 | 568,000 | 1,040 |
| 2017-04-26 | 213 | 214 | 208 | 209 | 792,000 | 1,045 |
| 2017-04-25 | 205 | 210 | 205 | 208 | 1,290,000 | 1,040 |
| 2017-04-24 | 220 | 225 | 206 | 207 | 9,169,000 | 1,035 |
| 2017-04-21 | 192 | 237 | 192 | 228 | 19,800,000 | 1,140 |
| 2017-04-20 | 189 | 192 | 189 | 190 | 153,000 | 950 |
| 2017-04-19 | 186 | 189 | 186 | 188 | 66,000 | 940 |
| 2017-04-18 | 191 | 193 | 187 | 188 | 99,000 | 940 |
| 2017-04-17 | 186 | 189 | 182 | 189 | 222,000 | 945 |
| 2017-04-14 | 188 | 188 | 185 | 186 | 185,000 | 930 |
| 2017-04-13 | 189 | 189 | 186 | 188 | 161,000 | 940 |
| 2017-04-12 | 191 | 191 | 187 | 191 | 316,000 | 955 |
| 2017-04-11 | 190 | 193 | 190 | 191 | 116,000 | 955 |
| 2017-04-10 | 196 | 196 | 191 | 191 | 194,000 | 955 |
| 2017-04-07 | 194 | 196 | 191 | 194 | 223,000 | 970 |
| 2017-04-06 | 197 | 197 | 190 | 191 | 324,000 | 955 |
| 2017-04-05 | 202 | 202 | 195 | 196 | 308,000 | 980 |
| 2017-04-04 | 207 | 207 | 201 | 202 | 307,000 | 1,010 |
| 2017-04-03 | 207 | 210 | 206 | 208 | 261,000 | 1,040 |
| 2017-03-31 | 213 | 213 | 207 | 208 | 188,000 | 1,040 |
| 2017-03-30 | 216 | 216 | 212 | 214 | 210,000 | 1,070 |
| 2017-03-29 | 217 | 219 | 215 | 216 | 143,000 | 1,080 |
| 2017-03-28 | 217 | 219 | 217 | 218 | 150,000 | 1,090 |
| 2017-03-27 | 221 | 223 | 218 | 218 | 162,000 | 1,090 |
| 2017-03-24 | 217 | 223 | 215 | 221 | 245,000 | 1,105 |
| 2017-03-23 | 220 | 221 | 217 | 217 | 178,000 | 1,085 |
| 2017-03-22 | 217 | 224 | 216 | 223 | 197,000 | 1,115 |
| 2017-03-21 | 219 | 225 | 219 | 224 | 176,000 | 1,120 |
| 2017-03-17 | 224 | 226 | 218 | 219 | 313,000 | 1,095 |
| 2017-03-16 | 228 | 228 | 225 | 226 | 128,000 | 1,130 |
| 2017-03-15 | 226 | 228 | 225 | 228 | 113,000 | 1,140 |
| 2017-03-14 | 225 | 230 | 225 | 226 | 153,000 | 1,130 |
| 2017-03-13 | 229 | 230 | 225 | 228 | 279,000 | 1,140 |
| 2017-03-10 | 221 | 229 | 221 | 226 | 574,000 | 1,130 |
| 2017-03-09 | 234 | 234 | 219 | 220 | 882,000 | 1,100 |
| 2017-03-08 | 233 | 238 | 231 | 234 | 602,000 | 1,170 |
| 2017-03-07 | 238 | 239 | 233 | 233 | 593,000 | 1,165 |
| 2017-03-06 | 233 | 239 | 232 | 239 | 853,000 | 1,195 |
| 2017-03-03 | 224 | 231 | 222 | 231 | 658,000 | 1,155 |
| 2017-03-02 | 225 | 225 | 221 | 225 | 571,000 | 1,125 |
| 2017-03-01 | 217 | 222 | 214 | 221 | 702,000 | 1,105 |
| 2017-02-28 | 207 | 217 | 207 | 216 | 538,000 | 1,080 |
| 2017-02-27 | 207 | 209 | 206 | 207 | 273,000 | 1,035 |
| 2017-02-24 | 204 | 208 | 202 | 207 | 291,000 | 1,035 |
| 2017-02-23 | 206 | 207 | 201 | 204 | 329,000 | 1,020 |
| 2017-02-22 | 212 | 212 | 205 | 206 | 471,000 | 1,030 |
| 2017-02-21 | 213 | 214 | 210 | 210 | 645,000 | 1,050 |
| 2017-02-20 | 197 | 210 | 196 | 209 | 679,000 | 1,045 |
| 2017-02-17 | 197 | 197 | 195 | 197 | 127,000 | 985 |
| 2017-02-16 | 196 | 200 | 195 | 197 | 501,000 | 985 |
| 2017-02-15 | 193 | 198 | 191 | 198 | 687,000 | 990 |
| 2017-02-14 | 185 | 191 | 184 | 190 | 672,000 | 950 |
| 2017-02-13 | 182 | 186 | 182 | 184 | 386,000 | 920 |
| 2017-02-10 | 181 | 186 | 179 | 185 | 344,000 | 925 |
| 2017-02-09 | 182 | 187 | 178 | 180 | 1,124,000 | 900 |
| 2017-02-08 | 177 | 178 | 176 | 177 | 83,000 | 885 |
| 2017-02-07 | 176 | 177 | 176 | 176 | 54,000 | 880 |
| 2017-02-06 | 175 | 176 | 175 | 176 | 104,000 | 880 |
| 2017-02-03 | 177 | 178 | 174 | 174 | 130,000 | 870 |
| 2017-02-02 | 179 | 179 | 177 | 178 | 92,000 | 890 |
| 2017-02-01 | 179 | 179 | 178 | 179 | 35,000 | 895 |
| 2017-01-31 | 177 | 179 | 177 | 179 | 62,000 | 895 |
| 2017-01-30 | 179 | 179 | 177 | 179 | 56,000 | 895 |
| 2017-01-27 | 179 | 179 | 176 | 179 | 100,000 | 895 |
| 2017-01-26 | 181 | 181 | 177 | 178 | 279,000 | 890 |
| 2017-01-25 | 174 | 176 | 173 | 176 | 69,000 | 880 |
| 2017-01-24 | 174 | 174 | 172 | 173 | 35,000 | 865 |
| 2017-01-23 | 174 | 174 | 172 | 173 | 63,000 | 865 |
| 2017-01-20 | 173 | 174 | 172 | 173 | 80,000 | 865 |
| 2017-01-19 | 173 | 176 | 172 | 172 | 129,000 | 860 |
| 2017-01-18 | 173 | 174 | 172 | 172 | 84,000 | 860 |
| 2017-01-17 | 175 | 175 | 173 | 175 | 171,000 | 875 |
| 2017-01-16 | 176 | 176 | 174 | 175 | 104,000 | 875 |
| 2017-01-13 | 175 | 176 | 172 | 176 | 226,000 | 880 |
| 2017-01-12 | 176 | 176 | 173 | 175 | 144,000 | 875 |
| 2017-01-11 | 175 | 178 | 175 | 178 | 146,000 | 890 |
| 2017-01-10 | 176 | 177 | 173 | 175 | 114,000 | 875 |
| 2017-01-06 | 174 | 177 | 173 | 176 | 317,000 | 880 |
| 2017-01-05 | 173 | 173 | 171 | 173 | 142,000 | 865 |
| 2017-01-04 | 170 | 174 | 168 | 173 | 243,000 | 865 |
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
