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 |
|---|---|---|---|---|---|
| 2018/12/28 | 958 | 983 | 958 | 973 | 36,400 |
| 2018/12/27 | 975 | 975 | 948 | 973 | 46,300 |
| 2018/12/26 | 900 | 931 | 859 | 930 | 124,700 |
| 2018/12/25 | 940 | 941 | 882 | 888 | 190,000 |
| 2018/12/21 | 979 | 1,023 | 977 | 983 | 122,300 |
| 2018/12/20 | 1,007 | 1,019 | 976 | 977 | 124,300 |
| 2018/12/19 | 983 | 1,010 | 977 | 997 | 100,900 |
| 2018/12/18 | 1,011 | 1,023 | 1,001 | 1,003 | 95,100 |
| 2018/12/17 | 1,003 | 1,025 | 1,003 | 1,020 | 55,900 |
| 2018/12/14 | 1,016 | 1,019 | 1,008 | 1,012 | 35,900 |
| 2018/12/13 | 1,025 | 1,035 | 1,012 | 1,020 | 32,700 |
| 2018/12/12 | 1,010 | 1,028 | 1,005 | 1,021 | 34,400 |
| 2018/12/11 | 1,025 | 1,025 | 998 | 1,001 | 48,600 |
| 2018/12/10 | 1,063 | 1,063 | 1,015 | 1,016 | 64,800 |
| 2018/12/07 | 1,101 | 1,101 | 1,067 | 1,072 | 47,000 |
| 2018/12/06 | 1,127 | 1,127 | 1,095 | 1,099 | 53,900 |
| 2018/12/05 | 1,145 | 1,145 | 1,118 | 1,119 | 58,200 |
| 2018/12/04 | 1,188 | 1,188 | 1,153 | 1,158 | 32,300 |
| 2018/12/03 | 1,172 | 1,199 | 1,170 | 1,189 | 29,200 |
| 2018/11/30 | 1,163 | 1,175 | 1,156 | 1,171 | 16,800 |
| 2018/11/29 | 1,166 | 1,178 | 1,165 | 1,169 | 23,300 |
| 2018/11/28 | 1,155 | 1,172 | 1,151 | 1,169 | 27,700 |
| 2018/11/27 | 1,180 | 1,182 | 1,151 | 1,157 | 49,700 |
| 2018/11/26 | 1,168 | 1,184 | 1,166 | 1,173 | 36,800 |
| 2018/11/22 | 1,150 | 1,173 | 1,143 | 1,164 | 38,100 |
| 2018/11/21 | 1,127 | 1,154 | 1,127 | 1,151 | 27,600 |
| 2018/11/20 | 1,153 | 1,160 | 1,138 | 1,144 | 28,800 |
| 2018/11/19 | 1,142 | 1,167 | 1,140 | 1,161 | 25,700 |
| 2018/11/16 | 1,193 | 1,194 | 1,151 | 1,153 | 42,100 |
| 2018/11/15 | 1,182 | 1,192 | 1,181 | 1,187 | 26,500 |
| 2018/11/14 | 1,194 | 1,204 | 1,187 | 1,193 | 41,900 |
| 2018/11/13 | 1,190 | 1,198 | 1,180 | 1,194 | 36,800 |
| 2018/11/12 | 1,205 | 1,220 | 1,189 | 1,203 | 38,600 |
| 2018/11/09 | 1,164 | 1,208 | 1,164 | 1,201 | 87,400 |
| 2018/11/08 | 1,202 | 1,205 | 1,170 | 1,172 | 83,900 |
| 2018/11/07 | 1,174 | 1,188 | 1,168 | 1,180 | 66,200 |
| 2018/11/06 | 1,198 | 1,208 | 1,174 | 1,174 | 36,200 |
| 2018/11/05 | 1,174 | 1,210 | 1,172 | 1,198 | 80,600 |
| 2018/11/02 | 1,164 | 1,188 | 1,164 | 1,184 | 61,900 |
| 2018/11/01 | 1,142 | 1,178 | 1,142 | 1,172 | 47,600 |
| 2018/10/31 | 1,104 | 1,155 | 1,100 | 1,151 | 68,200 |
| 2018/10/30 | 1,073 | 1,116 | 1,073 | 1,099 | 66,100 |
| 2018/10/29 | 1,093 | 1,107 | 1,093 | 1,095 | 92,900 |
| 2018/10/26 | 1,104 | 1,113 | 1,055 | 1,093 | 146,600 |
| 2018/10/25 | 1,123 | 1,156 | 1,100 | 1,102 | 122,000 |
| 2018/10/24 | 1,184 | 1,219 | 1,177 | 1,205 | 59,700 |
| 2018/10/23 | 1,212 | 1,212 | 1,184 | 1,184 | 37,400 |
| 2018/10/22 | 1,205 | 1,228 | 1,194 | 1,221 | 24,800 |
| 2018/10/19 | 1,194 | 1,216 | 1,188 | 1,209 | 31,200 |
| 2018/10/18 | 1,221 | 1,223 | 1,200 | 1,207 | 44,300 |
| 2018/10/17 | 1,192 | 1,225 | 1,192 | 1,219 | 37,100 |
| 2018/10/16 | 1,174 | 1,197 | 1,173 | 1,192 | 28,100 |
| 2018/10/15 | 1,194 | 1,198 | 1,175 | 1,177 | 36,900 |
| 2018/10/12 | 1,189 | 1,208 | 1,184 | 1,203 | 39,900 |
| 2018/10/11 | 1,211 | 1,223 | 1,195 | 1,198 | 69,700 |
| 2018/10/10 | 1,239 | 1,258 | 1,239 | 1,250 | 29,900 |
| 2018/10/09 | 1,248 | 1,248 | 1,230 | 1,236 | 38,000 |
| 2018/10/05 | 1,282 | 1,282 | 1,243 | 1,248 | 55,200 |
| 2018/10/04 | 1,292 | 1,313 | 1,274 | 1,287 | 39,100 |
| 2018/10/03 | 1,305 | 1,306 | 1,282 | 1,283 | 39,000 |
| 2018/10/02 | 1,325 | 1,333 | 1,307 | 1,308 | 32,200 |
| 2018/10/01 | 1,328 | 1,339 | 1,321 | 1,323 | 25,400 |
| 2018/09/28 | 1,320 | 1,334 | 1,316 | 1,324 | 35,500 |
| 2018/09/27 | 1,330 | 1,336 | 1,316 | 1,318 | 32,200 |
| 2018/09/26 | 1,349 | 1,352 | 1,315 | 1,336 | 34,300 |
| 2018/09/25 | 1,335 | 1,339 | 1,304 | 1,338 | 67,800 |
| 2018/09/21 | 1,289 | 1,334 | 1,289 | 1,325 | 88,500 |
| 2018/09/20 | 1,285 | 1,296 | 1,268 | 1,286 | 41,000 |
| 2018/09/19 | 1,275 | 1,281 | 1,252 | 1,276 | 57,400 |
| 2018/09/18 | 1,227 | 1,267 | 1,220 | 1,256 | 53,100 |
| 2018/09/14 | 1,193 | 1,233 | 1,193 | 1,227 | 39,500 |
| 2018/09/13 | 1,190 | 1,215 | 1,184 | 1,193 | 27,100 |
| 2018/09/12 | 1,202 | 1,220 | 1,177 | 1,187 | 44,200 |
| 2018/09/11 | 1,217 | 1,223 | 1,202 | 1,210 | 26,700 |
| 2018/09/10 | 1,222 | 1,240 | 1,214 | 1,215 | 48,000 |
| 2018/09/07 | 1,238 | 1,243 | 1,221 | 1,233 | 33,100 |
| 2018/09/06 | 1,250 | 1,255 | 1,237 | 1,242 | 35,200 |
| 2018/09/05 | 1,242 | 1,273 | 1,242 | 1,251 | 62,400 |
| 2018/09/04 | 1,233 | 1,266 | 1,233 | 1,251 | 35,800 |
| 2018/09/03 | 1,270 | 1,270 | 1,229 | 1,233 | 49,300 |
| 2018/08/31 | 1,273 | 1,280 | 1,263 | 1,272 | 32,800 |
| 2018/08/30 | 1,291 | 1,296 | 1,275 | 1,280 | 28,700 |
| 2018/08/29 | 1,287 | 1,304 | 1,284 | 1,289 | 35,100 |
| 2018/08/28 | 1,295 | 1,300 | 1,260 | 1,274 | 45,700 |
| 2018/08/27 | 1,269 | 1,308 | 1,262 | 1,293 | 105,400 |
| 2018/08/24 | 1,235 | 1,249 | 1,223 | 1,246 | 66,800 |
| 2018/08/23 | 1,216 | 1,236 | 1,216 | 1,226 | 41,300 |
| 2018/08/22 | 1,165 | 1,218 | 1,165 | 1,216 | 57,700 |
| 2018/08/21 | 1,205 | 1,209 | 1,180 | 1,191 | 70,700 |
| 2018/08/20 | 1,205 | 1,228 | 1,205 | 1,211 | 64,100 |
| 2018/08/17 | 1,170 | 1,209 | 1,170 | 1,208 | 85,100 |
| 2018/08/16 | 1,177 | 1,190 | 1,158 | 1,165 | 89,000 |
| 2018/08/15 | 1,244 | 1,245 | 1,190 | 1,203 | 91,800 |
| 2018/08/14 | 1,222 | 1,245 | 1,222 | 1,240 | 73,900 |
| 2018/08/13 | 1,245 | 1,245 | 1,206 | 1,219 | 72,600 |
| 2018/08/10 | 1,238 | 1,268 | 1,235 | 1,258 | 93,300 |
| 2018/08/09 | 1,264 | 1,270 | 1,247 | 1,252 | 103,800 |
| 2018/08/08 | 1,323 | 1,326 | 1,237 | 1,294 | 265,700 |
| 2018/08/07 | 1,315 | 1,323 | 1,307 | 1,319 | 66,400 |
| 2018/08/06 | 1,367 | 1,371 | 1,312 | 1,316 | 87,000 |
| 2018/08/03 | 1,381 | 1,390 | 1,375 | 1,380 | 50,600 |
| 2018/08/02 | 1,402 | 1,421 | 1,384 | 1,389 | 55,200 |
| 2018/08/01 | 1,358 | 1,411 | 1,356 | 1,402 | 70,900 |
| 2018/07/31 | 1,396 | 1,398 | 1,362 | 1,368 | 83,700 |
| 2018/07/30 | 1,420 | 1,424 | 1,402 | 1,408 | 51,900 |
| 2018/07/27 | 1,425 | 1,431 | 1,415 | 1,422 | 33,600 |
| 2018/07/26 | 1,430 | 1,445 | 1,419 | 1,423 | 40,200 |
| 2018/07/25 | 1,403 | 1,436 | 1,402 | 1,416 | 59,000 |
| 2018/07/24 | 1,393 | 1,421 | 1,393 | 1,408 | 43,300 |
| 2018/07/23 | 1,397 | 1,411 | 1,391 | 1,401 | 36,600 |
| 2018/07/20 | 1,408 | 1,424 | 1,404 | 1,405 | 45,500 |
| 2018/07/19 | 1,408 | 1,417 | 1,402 | 1,408 | 20,200 |
| 2018/07/18 | 1,396 | 1,417 | 1,383 | 1,407 | 49,100 |
| 2018/07/17 | 1,402 | 1,402 | 1,365 | 1,382 | 49,600 |
| 2018/07/13 | 1,353 | 1,378 | 1,346 | 1,372 | 33,000 |
| 2018/07/12 | 1,356 | 1,374 | 1,346 | 1,357 | 24,100 |
| 2018/07/11 | 1,379 | 1,381 | 1,338 | 1,356 | 53,100 |
| 2018/07/10 | 1,396 | 1,408 | 1,383 | 1,392 | 41,900 |
| 2018/07/09 | 1,383 | 1,406 | 1,359 | 1,403 | 40,300 |
| 2018/07/06 | 1,320 | 1,390 | 1,320 | 1,383 | 63,400 |
| 2018/07/05 | 1,397 | 1,406 | 1,309 | 1,318 | 109,800 |
| 2018/07/04 | 1,368 | 1,422 | 1,366 | 1,411 | 63,900 |
| 2018/07/03 | 1,376 | 1,390 | 1,365 | 1,380 | 55,700 |
| 2018/07/02 | 1,375 | 1,410 | 1,362 | 1,376 | 58,400 |
| 2018/06/29 | 1,337 | 1,379 | 1,333 | 1,363 | 50,200 |
| 2018/06/28 | 1,357 | 1,375 | 1,314 | 1,337 | 120,100 |
| 2018/06/27 | 1,409 | 1,409 | 1,351 | 1,387 | 98,800 |
| 2018/06/27 | 1 -> 0.20 分割 | ||||
| 2018/06/26 | 279 | 286 | 278 | 286 | 396,000 |
| 2018/06/25 | 294 | 295 | 281 | 283 | 440,000 |
| 2018/06/22 | 294 | 296 | 291 | 294 | 268,000 |
| 2018/06/21 | 290 | 297 | 290 | 294 | 411,000 |
| 2018/06/20 | 296 | 296 | 287 | 294 | 620,000 |
| 2018/06/19 | 295 | 299 | 292 | 297 | 428,000 |
| 2018/06/18 | 304 | 304 | 296 | 297 | 659,000 |
| 2018/06/15 | 308 | 309 | 303 | 303 | 368,000 |
| 2018/06/14 | 305 | 309 | 303 | 307 | 615,000 |
| 2018/06/13 | 303 | 307 | 300 | 302 | 461,000 |
| 2018/06/12 | 301 | 303 | 299 | 303 | 406,000 |
| 2018/06/11 | 303 | 306 | 301 | 302 | 460,000 |
| 2018/06/08 | 303 | 304 | 301 | 303 | 493,000 |
| 2018/06/07 | 301 | 308 | 301 | 307 | 405,000 |
| 2018/06/06 | 299 | 305 | 299 | 302 | 389,000 |
| 2018/06/05 | 304 | 305 | 300 | 301 | 461,000 |
| 2018/06/04 | 300 | 311 | 300 | 303 | 713,000 |
| 2018/06/01 | 302 | 307 | 301 | 303 | 321,000 |
| 2018/05/31 | 305 | 305 | 301 | 304 | 378,000 |
| 2018/05/30 | 298 | 304 | 296 | 302 | 722,000 |
| 2018/05/29 | 310 | 310 | 304 | 305 | 498,000 |
| 2018/05/28 | 312 | 314 | 308 | 309 | 274,000 |
| 2018/05/25 | 309 | 311 | 305 | 310 | 674,000 |
| 2018/05/24 | 321 | 322 | 310 | 311 | 898,000 |
| 2018/05/23 | 324 | 325 | 319 | 321 | 718,000 |
| 2018/05/22 | 328 | 329 | 322 | 325 | 607,000 |
| 2018/05/21 | 325 | 330 | 322 | 327 | 1,182,000 |
| 2018/05/18 | 322 | 324 | 317 | 321 | 604,000 |
| 2018/05/17 | 309 | 322 | 309 | 321 | 1,252,000 |
| 2018/05/16 | 317 | 318 | 309 | 311 | 1,207,000 |
| 2018/05/15 | 307 | 318 | 300 | 316 | 2,134,000 |
| 2018/05/14 | 305 | 310 | 301 | 309 | 1,792,000 |
| 2018/05/11 | 350 | 354 | 307 | 312 | 6,051,000 |
| 2018/05/10 | 372 | 378 | 368 | 371 | 951,000 |
| 2018/05/09 | 372 | 383 | 368 | 370 | 2,521,000 |
| 2018/05/08 | 362 | 376 | 362 | 372 | 1,535,000 |
| 2018/05/07 | 352 | 367 | 350 | 361 | 2,079,000 |
| 2018/05/02 | 348 | 350 | 343 | 350 | 1,042,000 |
| 2018/05/01 | 349 | 356 | 341 | 345 | 1,846,000 |
| 2018/04/27 | 339 | 347 | 339 | 343 | 849,000 |
| 2018/04/26 | 355 | 357 | 337 | 339 | 1,148,000 |
| 2018/04/25 | 343 | 352 | 339 | 352 | 1,047,000 |
| 2018/04/24 | 350 | 350 | 341 | 343 | 1,147,000 |
| 2018/04/23 | 345 | 351 | 340 | 348 | 1,269,000 |
| 2018/04/20 | 329 | 342 | 328 | 341 | 1,329,000 |
| 2018/04/19 | 327 | 336 | 325 | 330 | 1,081,000 |
| 2018/04/18 | 316 | 328 | 313 | 326 | 944,000 |
| 2018/04/17 | 322 | 323 | 312 | 313 | 786,000 |
| 2018/04/16 | 325 | 331 | 319 | 322 | 599,000 |
| 2018/04/13 | 318 | 329 | 318 | 325 | 987,000 |
| 2018/04/12 | 315 | 323 | 313 | 316 | 828,000 |
| 2018/04/11 | 306 | 317 | 304 | 311 | 964,000 |
| 2018/04/10 | 314 | 314 | 307 | 308 | 732,000 |
| 2018/04/09 | 309 | 318 | 306 | 317 | 768,000 |
| 2018/04/06 | 310 | 317 | 309 | 310 | 662,000 |
| 2018/04/05 | 311 | 316 | 310 | 315 | 539,000 |
| 2018/04/04 | 309 | 313 | 306 | 313 | 328,000 |
| 2018/04/03 | 302 | 311 | 301 | 308 | 464,000 |
| 2018/04/02 | 311 | 313 | 306 | 307 | 397,000 |
| 2018/03/30 | 314 | 316 | 310 | 312 | 438,000 |
| 2018/03/29 | 312 | 314 | 307 | 312 | 406,000 |
| 2018/03/28 | 303 | 312 | 303 | 310 | 536,000 |
| 2018/03/27 | 302 | 313 | 302 | 309 | 601,000 |
| 2018/03/26 | 294 | 301 | 284 | 301 | 1,026,000 |
| 2018/03/23 | 293 | 303 | 293 | 299 | 948,000 |
| 2018/03/22 | 329 | 329 | 304 | 306 | 2,281,000 |
| 2018/03/20 | 324 | 335 | 324 | 331 | 620,000 |
| 2018/03/19 | 333 | 334 | 324 | 329 | 605,000 |
| 2018/03/16 | 331 | 337 | 330 | 334 | 448,000 |
| 2018/03/15 | 334 | 336 | 327 | 332 | 500,000 |
| 2018/03/14 | 334 | 337 | 332 | 336 | 542,000 |
| 2018/03/13 | 325 | 338 | 322 | 338 | 640,000 |
| 2018/03/12 | 326 | 329 | 322 | 326 | 388,000 |
| 2018/03/09 | 324 | 329 | 320 | 324 | 571,000 |
| 2018/03/08 | 317 | 323 | 317 | 323 | 488,000 |
| 2018/03/07 | 326 | 328 | 318 | 318 | 819,000 |
| 2018/03/06 | 331 | 335 | 325 | 327 | 647,000 |
| 2018/03/05 | 338 | 342 | 323 | 325 | 1,003,000 |
| 2018/03/02 | 328 | 341 | 328 | 337 | 1,144,000 |
| 2018/03/01 | 340 | 343 | 332 | 336 | 1,657,000 |
| 2018/02/28 | 321 | 349 | 320 | 343 | 3,073,000 |
| 2018/02/27 | 330 | 330 | 321 | 323 | 765,000 |
| 2018/02/26 | 335 | 340 | 321 | 326 | 1,737,000 |
| 2018/02/23 | 318 | 330 | 315 | 329 | 1,635,000 |
| 2018/02/22 | 313 | 316 | 310 | 315 | 735,000 |
| 2018/02/21 | 306 | 322 | 306 | 317 | 1,479,000 |
| 2018/02/20 | 309 | 313 | 300 | 308 | 1,837,000 |
| 2018/02/19 | 294 | 310 | 294 | 309 | 1,552,000 |
| 2018/02/16 | 290 | 296 | 289 | 292 | 1,163,000 |
| 2018/02/15 | 289 | 294 | 277 | 291 | 2,759,000 |
| 2018/02/14 | 337 | 339 | 280 | 286 | 7,157,000 |
| 2018/02/13 | 361 | 361 | 348 | 352 | 1,296,000 |
| 2018/02/09 | 353 | 355 | 344 | 355 | 1,506,000 |
| 2018/02/08 | 356 | 376 | 355 | 369 | 1,188,000 |
| 2018/02/07 | 368 | 371 | 352 | 353 | 1,283,000 |
| 2018/02/06 | 370 | 370 | 333 | 350 | 2,178,000 |
| 2018/02/05 | 382 | 385 | 375 | 385 | 974,000 |
| 2018/02/02 | 402 | 402 | 384 | 390 | 1,115,000 |
| 2018/02/01 | 387 | 392 | 384 | 390 | 594,000 |
| 2018/01/31 | 380 | 388 | 378 | 383 | 594,000 |
| 2018/01/30 | 393 | 394 | 381 | 384 | 939,000 |
| 2018/01/29 | 398 | 398 | 392 | 393 | 349,000 |
| 2018/01/26 | 389 | 398 | 388 | 397 | 693,000 |
| 2018/01/25 | 391 | 392 | 388 | 391 | 376,000 |
| 2018/01/24 | 392 | 394 | 386 | 390 | 599,000 |
| 2018/01/23 | 392 | 393 | 389 | 392 | 424,000 |
| 2018/01/22 | 388 | 399 | 385 | 389 | 1,094,000 |
| 2018/01/19 | 387 | 389 | 382 | 385 | 766,000 |
| 2018/01/18 | 394 | 396 | 387 | 387 | 913,000 |
| 2018/01/17 | 399 | 402 | 389 | 390 | 1,080,000 |
| 2018/01/16 | 410 | 410 | 399 | 402 | 663,000 |
| 2018/01/15 | 401 | 409 | 401 | 407 | 771,000 |
| 2018/01/12 | 403 | 407 | 401 | 402 | 506,000 |
| 2018/01/11 | 403 | 407 | 398 | 401 | 852,000 |
| 2018/01/10 | 400 | 408 | 396 | 405 | 1,725,000 |
| 2018/01/09 | 395 | 399 | 392 | 396 | 732,000 |
| 2018/01/05 | 392 | 395 | 388 | 391 | 757,000 |
| 2018/01/04 | 390 | 392 | 385 | 388 | 693,000 |