ルックホールディングス(8029)の株価時系列情報
ルックホールディングス(8029)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 293 | 296 | 293 | 295 | 65,000 |
| 2006/12/28 | 301 | 301 | 293 | 296 | 163,000 |
| 2006/12/27 | 301 | 302 | 299 | 299 | 113,000 |
| 2006/12/26 | 295 | 300 | 291 | 300 | 351,000 |
| 2006/12/25 | 296 | 301 | 289 | 290 | 395,000 |
| 2006/12/22 | 308 | 309 | 300 | 301 | 280,000 |
| 2006/12/21 | 320 | 322 | 308 | 309 | 689,000 |
| 2006/12/20 | 311 | 326 | 311 | 320 | 1,717,000 |
| 2006/12/19 | 312 | 316 | 310 | 314 | 348,000 |
| 2006/12/18 | 315 | 317 | 312 | 315 | 122,000 |
| 2006/12/15 | 318 | 319 | 314 | 316 | 233,000 |
| 2006/12/14 | 315 | 320 | 314 | 318 | 314,000 |
| 2006/12/13 | 313 | 321 | 312 | 316 | 429,000 |
| 2006/12/12 | 321 | 323 | 318 | 318 | 305,000 |
| 2006/12/11 | 326 | 326 | 322 | 322 | 224,000 |
| 2006/12/08 | 324 | 329 | 323 | 325 | 1,143,000 |
| 2006/12/07 | 325 | 334 | 322 | 326 | 3,203,000 |
| 2006/12/06 | 305 | 330 | 305 | 328 | 3,602,000 |
| 2006/12/05 | 302 | 304 | 298 | 300 | 204,000 |
| 2006/12/04 | 295 | 300 | 292 | 299 | 172,000 |
| 2006/12/01 | 297 | 301 | 296 | 298 | 137,000 |
| 2006/11/30 | 301 | 301 | 295 | 298 | 240,000 |
| 2006/11/29 | 298 | 302 | 292 | 299 | 748,000 |
| 2006/11/28 | 281 | 293 | 281 | 293 | 393,000 |
| 2006/11/27 | 277 | 289 | 270 | 289 | 401,000 |
| 2006/11/24 | 278 | 278 | 267 | 276 | 371,000 |
| 2006/11/22 | 270 | 278 | 267 | 277 | 549,000 |
| 2006/11/21 | 278 | 283 | 265 | 265 | 511,000 |
| 2006/11/20 | 286 | 288 | 273 | 273 | 638,000 |
| 2006/11/17 | 305 | 305 | 295 | 296 | 321,000 |
| 2006/11/16 | 312 | 316 | 302 | 303 | 481,000 |
| 2006/11/15 | 319 | 321 | 311 | 311 | 278,000 |
| 2006/11/14 | 307 | 321 | 307 | 319 | 798,000 |
| 2006/11/13 | 316 | 320 | 307 | 308 | 700,000 |
| 2006/11/10 | 331 | 338 | 319 | 320 | 1,788,000 |
| 2006/11/09 | 341 | 345 | 333 | 333 | 509,000 |
| 2006/11/08 | 344 | 354 | 337 | 337 | 679,000 |
| 2006/11/07 | 354 | 355 | 342 | 343 | 395,000 |
| 2006/11/06 | 336 | 354 | 336 | 351 | 1,595,000 |
| 2006/11/02 | 341 | 345 | 337 | 339 | 772,000 |
| 2006/11/01 | 336 | 344 | 335 | 341 | 224,000 |
| 2006/10/31 | 339 | 348 | 334 | 338 | 1,186,000 |
| 2006/10/30 | 345 | 349 | 331 | 337 | 853,000 |
| 2006/10/27 | 352 | 356 | 347 | 350 | 1,047,000 |
| 2006/10/26 | 358 | 361 | 350 | 350 | 669,000 |
| 2006/10/25 | 352 | 362 | 351 | 362 | 939,000 |
| 2006/10/24 | 369 | 371 | 349 | 356 | 1,313,000 |
| 2006/10/23 | 373 | 381 | 365 | 369 | 2,821,000 |
| 2006/10/20 | 366 | 375 | 361 | 372 | 2,522,000 |
| 2006/10/19 | 358 | 366 | 355 | 358 | 926,000 |
| 2006/10/18 | 354 | 371 | 349 | 356 | 3,477,000 |
| 2006/10/17 | 355 | 359 | 347 | 357 | 949,000 |
| 2006/10/16 | 348 | 362 | 342 | 354 | 2,332,000 |
| 2006/10/13 | 355 | 356 | 343 | 350 | 2,775,000 |
| 2006/10/12 | 367 | 367 | 348 | 350 | 7,978,000 |
| 2006/10/11 | 343 | 375 | 342 | 363 | 26,238,000 |
| 2006/10/10 | 332 | 341 | 332 | 335 | 835,000 |
| 2006/10/06 | 335 | 343 | 333 | 340 | 795,000 |
| 2006/10/05 | 339 | 349 | 332 | 339 | 1,334,000 |
| 2006/10/04 | 342 | 349 | 332 | 335 | 1,918,000 |
| 2006/10/03 | 330 | 357 | 330 | 346 | 4,861,000 |
| 2006/10/02 | 335 | 338 | 332 | 333 | 367,000 |
| 2006/09/29 | 333 | 344 | 331 | 332 | 653,000 |
| 2006/09/28 | 326 | 334 | 325 | 331 | 368,000 |
| 2006/09/27 | 322 | 332 | 319 | 326 | 492,000 |
| 2006/09/26 | 327 | 329 | 318 | 318 | 462,000 |
| 2006/09/25 | 325 | 330 | 325 | 326 | 353,000 |
| 2006/09/22 | 326 | 333 | 326 | 327 | 301,000 |
| 2006/09/21 | 339 | 341 | 327 | 329 | 658,000 |
| 2006/09/20 | 323 | 337 | 323 | 335 | 1,439,000 |
| 2006/09/19 | 330 | 337 | 325 | 326 | 732,000 |
| 2006/09/15 | 346 | 346 | 330 | 330 | 1,516,000 |
| 2006/09/14 | 356 | 365 | 340 | 349 | 5,042,000 |
| 2006/09/13 | 342 | 356 | 328 | 348 | 2,837,000 |
| 2006/09/12 | 347 | 350 | 333 | 338 | 5,226,000 |
| 2006/09/11 | 350 | 368 | 346 | 357 | 24,148,000 |
| 2006/09/08 | 293 | 339 | 291 | 333 | 9,873,000 |
| 2006/09/07 | 299 | 301 | 291 | 292 | 523,000 |
| 2006/09/06 | 305 | 308 | 300 | 301 | 474,000 |
| 2006/09/05 | 296 | 309 | 296 | 306 | 812,000 |
| 2006/09/04 | 293 | 299 | 292 | 295 | 518,000 |
| 2006/09/01 | 293 | 295 | 288 | 290 | 494,000 |
| 2006/08/31 | 296 | 301 | 291 | 292 | 483,000 |
| 2006/08/30 | 296 | 304 | 292 | 297 | 412,000 |
| 2006/08/29 | 299 | 308 | 293 | 297 | 430,000 |
| 2006/08/28 | 305 | 306 | 296 | 297 | 389,000 |
| 2006/08/25 | 306 | 313 | 303 | 306 | 516,000 |
| 2006/08/24 | 320 | 325 | 304 | 309 | 1,108,000 |
| 2006/08/23 | 327 | 329 | 317 | 321 | 465,000 |
| 2006/08/22 | 315 | 334 | 315 | 328 | 941,000 |
| 2006/08/21 | 319 | 321 | 314 | 316 | 256,000 |
| 2006/08/18 | 317 | 320 | 312 | 320 | 312,000 |
| 2006/08/17 | 325 | 326 | 317 | 317 | 427,000 |
| 2006/08/16 | 329 | 329 | 320 | 322 | 426,000 |
| 2006/08/15 | 322 | 325 | 317 | 325 | 541,000 |
| 2006/08/14 | 310 | 334 | 309 | 326 | 2,496,000 |
| 2006/08/11 | 292 | 308 | 291 | 306 | 1,024,000 |
| 2006/08/10 | 293 | 295 | 288 | 293 | 425,000 |
| 2006/08/09 | 292 | 295 | 287 | 295 | 343,000 |
| 2006/08/08 | 287 | 292 | 285 | 292 | 426,000 |
| 2006/08/07 | 288 | 297 | 285 | 290 | 958,000 |
| 2006/08/04 | 295 | 295 | 288 | 292 | 698,000 |
| 2006/08/03 | 299 | 304 | 291 | 296 | 1,422,000 |
| 2006/08/02 | 286 | 298 | 283 | 293 | 3,098,000 |
| 2006/08/01 | 275 | 299 | 273 | 291 | 7,329,000 |
| 2006/07/31 | 262 | 267 | 260 | 260 | 210,000 |
| 2006/07/28 | 255 | 261 | 255 | 258 | 215,000 |
| 2006/07/27 | 250 | 253 | 245 | 249 | 101,000 |
| 2006/07/26 | 264 | 264 | 250 | 250 | 94,000 |
| 2006/07/25 | 260 | 260 | 255 | 255 | 61,000 |
| 2006/07/24 | 257 | 259 | 250 | 254 | 117,000 |
| 2006/07/21 | 263 | 265 | 254 | 263 | 167,000 |
| 2006/07/20 | 257 | 262 | 252 | 261 | 167,000 |
| 2006/07/19 | 252 | 259 | 241 | 242 | 286,000 |
| 2006/07/18 | 278 | 278 | 250 | 250 | 319,000 |
| 2006/07/14 | 279 | 282 | 274 | 275 | 169,000 |
| 2006/07/13 | 280 | 284 | 274 | 279 | 149,000 |
| 2006/07/12 | 289 | 290 | 282 | 285 | 157,000 |
| 2006/07/11 | 293 | 293 | 287 | 289 | 101,000 |
| 2006/07/10 | 285 | 294 | 282 | 292 | 440,000 |
| 2006/07/07 | 305 | 311 | 297 | 298 | 161,000 |
| 2006/07/06 | 305 | 308 | 303 | 303 | 86,000 |
| 2006/07/05 | 317 | 317 | 307 | 309 | 250,000 |
| 2006/07/04 | 319 | 319 | 313 | 316 | 147,000 |
| 2006/07/03 | 311 | 318 | 309 | 314 | 318,000 |
| 2006/06/30 | 308 | 309 | 302 | 306 | 179,000 |
| 2006/06/29 | 306 | 307 | 297 | 303 | 168,000 |
| 2006/06/28 | 297 | 302 | 294 | 301 | 130,000 |
| 2006/06/27 | 306 | 311 | 300 | 302 | 185,000 |
| 2006/06/26 | 295 | 303 | 295 | 302 | 243,000 |
| 2006/06/23 | 293 | 295 | 292 | 295 | 44,000 |
| 2006/06/22 | 296 | 297 | 291 | 296 | 138,000 |
| 2006/06/21 | 301 | 301 | 292 | 293 | 103,000 |
| 2006/06/20 | 299 | 300 | 292 | 293 | 138,000 |
| 2006/06/19 | 304 | 305 | 300 | 300 | 113,000 |
| 2006/06/16 | 300 | 304 | 298 | 299 | 282,000 |
| 2006/06/15 | 290 | 299 | 288 | 292 | 190,000 |
| 2006/06/14 | 279 | 284 | 276 | 283 | 196,000 |
| 2006/06/13 | 284 | 289 | 281 | 283 | 268,000 |
| 2006/06/12 | 287 | 295 | 280 | 291 | 261,000 |
| 2006/06/09 | 277 | 296 | 276 | 285 | 480,000 |
| 2006/06/08 | 296 | 296 | 271 | 274 | 365,000 |
| 2006/06/07 | 306 | 310 | 291 | 296 | 356,000 |
| 2006/06/06 | 306 | 320 | 306 | 311 | 203,000 |
| 2006/06/05 | 309 | 317 | 302 | 316 | 269,000 |
| 2006/06/02 | 307 | 310 | 276 | 309 | 748,000 |
| 2006/06/01 | 328 | 328 | 310 | 312 | 298,000 |
| 2006/05/31 | 322 | 328 | 315 | 318 | 300,000 |
| 2006/05/30 | 352 | 352 | 335 | 337 | 295,000 |
| 2006/05/29 | 365 | 368 | 353 | 356 | 152,000 |
| 2006/05/26 | 367 | 368 | 361 | 364 | 87,000 |
| 2006/05/25 | 365 | 370 | 359 | 362 | 165,000 |
| 2006/05/24 | 368 | 370 | 360 | 363 | 191,000 |
| 2006/05/23 | 375 | 375 | 365 | 366 | 200,000 |
| 2006/05/22 | 381 | 381 | 376 | 377 | 120,000 |
| 2006/05/19 | 375 | 381 | 371 | 375 | 290,000 |
| 2006/05/18 | 378 | 380 | 373 | 380 | 111,000 |
| 2006/05/17 | 385 | 385 | 375 | 383 | 197,000 |
| 2006/05/16 | 400 | 401 | 380 | 380 | 319,000 |
| 2006/05/15 | 398 | 403 | 392 | 397 | 515,000 |
| 2006/05/12 | 395 | 413 | 393 | 408 | 2,302,000 |
| 2006/05/11 | 384 | 388 | 382 | 383 | 86,000 |
| 2006/05/10 | 389 | 391 | 385 | 385 | 123,000 |
| 2006/05/09 | 394 | 394 | 388 | 388 | 86,000 |
| 2006/05/08 | 403 | 403 | 390 | 392 | 163,000 |
| 2006/05/02 | 385 | 393 | 385 | 390 | 109,000 |
| 2006/05/01 | 387 | 391 | 385 | 387 | 67,000 |
| 2006/04/28 | 394 | 395 | 387 | 392 | 115,000 |
| 2006/04/27 | 402 | 402 | 393 | 394 | 100,000 |
| 2006/04/26 | 401 | 402 | 393 | 398 | 119,000 |
| 2006/04/25 | 388 | 404 | 388 | 404 | 196,000 |
| 2006/04/24 | 394 | 395 | 388 | 388 | 191,000 |
| 2006/04/21 | 401 | 406 | 394 | 397 | 267,000 |
| 2006/04/20 | 404 | 406 | 401 | 401 | 84,000 |
| 2006/04/19 | 408 | 410 | 403 | 403 | 122,000 |
| 2006/04/18 | 399 | 406 | 397 | 405 | 226,000 |
| 2006/04/17 | 411 | 413 | 398 | 399 | 200,000 |
| 2006/04/14 | 414 | 414 | 407 | 412 | 102,000 |
| 2006/04/13 | 417 | 418 | 403 | 414 | 177,000 |
| 2006/04/12 | 418 | 419 | 412 | 416 | 247,000 |
| 2006/04/11 | 428 | 428 | 421 | 423 | 159,000 |
| 2006/04/10 | 431 | 431 | 424 | 428 | 147,000 |
| 2006/04/07 | 424 | 430 | 422 | 428 | 347,000 |
| 2006/04/06 | 429 | 430 | 420 | 421 | 391,000 |
| 2006/04/05 | 445 | 449 | 422 | 429 | 1,886,000 |
| 2006/04/04 | 403 | 441 | 403 | 432 | 2,767,000 |
| 2006/04/03 | 399 | 402 | 398 | 399 | 192,000 |
| 2006/03/31 | 400 | 402 | 398 | 398 | 149,000 |
| 2006/03/30 | 402 | 402 | 398 | 400 | 139,000 |
| 2006/03/29 | 394 | 402 | 393 | 397 | 220,000 |
| 2006/03/28 | 396 | 400 | 393 | 399 | 101,000 |
| 2006/03/27 | 401 | 401 | 393 | 397 | 121,000 |
| 2006/03/24 | 403 | 407 | 395 | 398 | 283,000 |
| 2006/03/23 | 410 | 411 | 404 | 404 | 131,000 |
| 2006/03/22 | 400 | 413 | 400 | 407 | 267,000 |
| 2006/03/20 | 397 | 401 | 396 | 398 | 120,000 |
| 2006/03/17 | 401 | 411 | 391 | 395 | 534,000 |
| 2006/03/16 | 408 | 423 | 398 | 401 | 609,000 |
| 2006/03/15 | 401 | 414 | 399 | 405 | 205,000 |
| 2006/03/14 | 400 | 403 | 397 | 398 | 117,000 |
| 2006/03/13 | 401 | 405 | 396 | 398 | 211,000 |
| 2006/03/10 | 395 | 403 | 393 | 400 | 136,000 |
| 2006/03/09 | 391 | 398 | 390 | 396 | 117,000 |
| 2006/03/08 | 400 | 400 | 386 | 387 | 151,000 |
| 2006/03/07 | 391 | 405 | 391 | 399 | 112,000 |
| 2006/03/06 | 398 | 398 | 386 | 391 | 105,000 |
| 2006/03/03 | 395 | 408 | 391 | 393 | 142,000 |
| 2006/03/02 | 415 | 415 | 399 | 399 | 132,000 |
| 2006/03/01 | 405 | 413 | 403 | 406 | 128,000 |
| 2006/02/28 | 425 | 426 | 402 | 413 | 276,000 |
| 2006/02/27 | 431 | 435 | 423 | 427 | 291,000 |
| 2006/02/24 | 424 | 432 | 421 | 428 | 257,000 |
| 2006/02/23 | 435 | 435 | 421 | 426 | 414,000 |
| 2006/02/22 | 407 | 424 | 402 | 410 | 568,000 |
| 2006/02/21 | 408 | 409 | 391 | 402 | 600,000 |
| 2006/02/20 | 391 | 398 | 375 | 378 | 559,000 |
| 2006/02/17 | 424 | 437 | 402 | 407 | 336,000 |
| 2006/02/16 | 432 | 434 | 417 | 423 | 359,000 |
| 2006/02/15 | 445 | 448 | 431 | 433 | 369,000 |
| 2006/02/14 | 445 | 445 | 417 | 440 | 404,000 |
| 2006/02/13 | 456 | 464 | 438 | 448 | 366,000 |
| 2006/02/10 | 464 | 471 | 446 | 464 | 506,000 |
| 2006/02/09 | 466 | 475 | 450 | 454 | 347,000 |
| 2006/02/08 | 470 | 482 | 458 | 458 | 646,000 |
| 2006/02/07 | 453 | 475 | 443 | 471 | 711,000 |
| 2006/02/06 | 458 | 458 | 445 | 453 | 350,000 |
| 2006/02/03 | 457 | 458 | 447 | 458 | 295,000 |
| 2006/02/02 | 463 | 467 | 445 | 458 | 951,000 |
| 2006/02/01 | 457 | 476 | 447 | 463 | 3,434,000 |
| 2006/01/31 | 421 | 426 | 417 | 417 | 165,000 |
| 2006/01/30 | 425 | 430 | 420 | 424 | 174,000 |
| 2006/01/27 | 430 | 430 | 418 | 424 | 197,000 |
| 2006/01/26 | 421 | 424 | 416 | 420 | 177,000 |
| 2006/01/25 | 393 | 412 | 393 | 408 | 223,000 |
| 2006/01/24 | 390 | 397 | 387 | 394 | 170,000 |
| 2006/01/23 | 381 | 398 | 377 | 380 | 319,000 |
| 2006/01/20 | 420 | 434 | 396 | 406 | 360,000 |
| 2006/01/19 | 390 | 433 | 390 | 421 | 622,000 |
| 2006/01/18 | 430 | 431 | 375 | 400 | 887,000 |
| 2006/01/17 | 456 | 464 | 435 | 435 | 554,000 |
| 2006/01/16 | 474 | 474 | 456 | 458 | 645,000 |
| 2006/01/13 | 470 | 494 | 465 | 473 | 2,073,000 |
| 2006/01/12 | 467 | 467 | 454 | 461 | 366,000 |
| 2006/01/11 | 464 | 472 | 452 | 467 | 956,000 |
| 2006/01/10 | 439 | 482 | 439 | 465 | 2,728,000 |
| 2006/01/06 | 435 | 440 | 433 | 438 | 762,000 |
| 2006/01/05 | 445 | 445 | 437 | 439 | 622,000 |
| 2006/01/04 | 443 | 446 | 438 | 445 | 260,000 |