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 |
|---|---|---|---|---|---|
| 1996/12/30 | 550 | 560 | 550 | 560 | 27,000 |
| 1996/12/27 | 550 | 550 | 549 | 550 | 9,000 |
| 1996/12/26 | 555 | 556 | 546 | 548 | 28,000 |
| 1996/12/25 | 555 | 555 | 550 | 555 | 8,000 |
| 1996/12/24 | 554 | 554 | 550 | 550 | 28,000 |
| 1996/12/20 | 560 | 567 | 550 | 560 | 32,000 |
| 1996/12/19 | 561 | 580 | 561 | 567 | 34,000 |
| 1996/12/18 | 595 | 595 | 546 | 552 | 86,000 |
| 1996/12/17 | 615 | 615 | 596 | 600 | 137,000 |
| 1996/12/16 | 611 | 611 | 611 | 611 | 4,000 |
| 1996/12/13 | 600 | 600 | 600 | 600 | 15,000 |
| 1996/12/12 | 641 | 650 | 641 | 642 | 21,000 |
| 1996/12/11 | 651 | 651 | 651 | 651 | 2,000 |
| 1996/12/10 | 655 | 655 | 655 | 655 | 10,000 |
| 1996/12/09 | 700 | 700 | 680 | 680 | 8,000 |
| 1996/12/06 | 690 | 700 | 690 | 700 | 15,000 |
| 1996/12/05 | 650 | 680 | 650 | 680 | 6,000 |
| 1996/12/04 | 656 | 660 | 655 | 655 | 10,000 |
| 1996/12/03 | 682 | 682 | 652 | 652 | 5,000 |
| 1996/12/02 | 672 | 679 | 672 | 672 | 7,000 |
| 1996/11/29 | 652 | 672 | 652 | 672 | 4,000 |
| 1996/11/28 | 651 | 651 | 650 | 650 | 18,000 |
| 1996/11/27 | 675 | 675 | 651 | 651 | 8,000 |
| 1996/11/26 | 680 | 685 | 680 | 685 | 8,000 |
| 1996/11/25 | 669 | 670 | 669 | 669 | 11,000 |
| 1996/11/22 | 670 | 671 | 660 | 669 | 13,000 |
| 1996/11/21 | 685 | 685 | 685 | 685 | 14,000 |
| 1996/11/20 | 700 | 700 | 698 | 699 | 7,000 |
| 1996/11/19 | 710 | 710 | 710 | 710 | 5,000 |
| 1996/11/18 | 700 | 710 | 698 | 700 | 13,000 |
| 1996/11/15 | 712 | 715 | 712 | 713 | 10,000 |
| 1996/11/14 | 712 | 712 | 711 | 712 | 4,000 |
| 1996/11/13 | 715 | 715 | 711 | 711 | 18,000 |
| 1996/11/12 | 720 | 720 | 715 | 716 | 21,000 |
| 1996/11/11 | 705 | 715 | 700 | 715 | 19,000 |
| 1996/11/08 | 689 | 710 | 689 | 705 | 24,000 |
| 1996/11/07 | 690 | 690 | 670 | 670 | 8,000 |
| 1996/11/06 | 681 | 690 | 681 | 690 | 5,000 |
| 1996/11/05 | 681 | 681 | 681 | 681 | 4,000 |
| 1996/11/01 | 681 | 681 | 653 | 678 | 15,000 |
| 1996/10/31 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/10/30 | 681 | 695 | 680 | 695 | 6,000 |
| 1996/10/29 | 680 | 700 | 680 | 700 | 2,000 |
| 1996/10/28 | 720 | 720 | 700 | 700 | 8,000 |
| 1996/10/25 | 700 | 700 | 700 | 700 | 11,000 |
| 1996/10/24 | 710 | 710 | 700 | 700 | 5,000 |
| 1996/10/23 | 710 | 710 | 700 | 710 | 25,000 |
| 1996/10/22 | 711 | 711 | 710 | 710 | 5,000 |
| 1996/10/18 | 702 | 710 | 702 | 710 | 21,000 |
| 1996/10/17 | 705 | 705 | 702 | 702 | 30,000 |
| 1996/10/16 | 711 | 711 | 710 | 710 | 4,000 |
| 1996/10/15 | 711 | 711 | 705 | 710 | 5,000 |
| 1996/10/14 | 710 | 710 | 705 | 705 | 11,000 |
| 1996/10/11 | 719 | 719 | 710 | 710 | 21,000 |
| 1996/10/09 | 720 | 720 | 720 | 720 | 13,000 |
| 1996/10/08 | 720 | 720 | 720 | 720 | 18,000 |
| 1996/10/07 | 725 | 725 | 721 | 721 | 7,000 |
| 1996/10/04 | 721 | 721 | 710 | 710 | 5,000 |
| 1996/10/03 | 718 | 718 | 718 | 718 | 2,000 |
| 1996/10/02 | 749 | 749 | 728 | 728 | 21,000 |
| 1996/10/01 | 755 | 755 | 755 | 755 | 2,000 |
| 1996/09/30 | 745 | 745 | 740 | 745 | 17,000 |
| 1996/09/27 | 725 | 735 | 725 | 735 | 2,000 |
| 1996/09/26 | 735 | 735 | 725 | 735 | 12,000 |
| 1996/09/25 | 721 | 725 | 721 | 725 | 21,000 |
| 1996/09/24 | 715 | 719 | 715 | 717 | 14,000 |
| 1996/09/20 | 724 | 724 | 723 | 723 | 2,000 |
| 1996/09/19 | 725 | 725 | 715 | 715 | 2,000 |
| 1996/09/18 | 710 | 710 | 710 | 710 | 6,000 |
| 1996/09/17 | 706 | 710 | 702 | 709 | 12,000 |
| 1996/09/13 | 710 | 710 | 706 | 706 | 17,000 |
| 1996/09/12 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/09/11 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/09/10 | 713 | 713 | 713 | 713 | 5,000 |
| 1996/09/09 | 725 | 725 | 713 | 713 | 16,000 |
| 1996/09/06 | 722 | 722 | 713 | 713 | 11,000 |
| 1996/09/05 | 722 | 728 | 722 | 728 | 3,000 |
| 1996/09/04 | 722 | 722 | 722 | 722 | 10,000 |
| 1996/09/03 | 729 | 729 | 722 | 722 | 7,000 |
| 1996/09/02 | 722 | 730 | 720 | 730 | 28,000 |
| 1996/08/30 | 730 | 730 | 720 | 720 | 3,000 |
| 1996/08/29 | 731 | 731 | 720 | 720 | 22,000 |
| 1996/08/28 | 730 | 731 | 730 | 731 | 28,000 |
| 1996/08/27 | 731 | 731 | 731 | 731 | 9,000 |
| 1996/08/26 | 741 | 741 | 731 | 731 | 10,000 |
| 1996/08/23 | 721 | 721 | 721 | 721 | 7,000 |
| 1996/08/22 | 721 | 721 | 721 | 721 | 4,000 |
| 1996/08/21 | 711 | 711 | 711 | 711 | 4,000 |
| 1996/08/20 | 730 | 730 | 720 | 720 | 4,000 |
| 1996/08/19 | 720 | 722 | 720 | 720 | 9,000 |
| 1996/08/16 | 730 | 730 | 720 | 721 | 7,000 |
| 1996/08/15 | 729 | 733 | 729 | 730 | 50,000 |
| 1996/08/14 | 729 | 730 | 719 | 730 | 4,000 |
| 1996/08/13 | 729 | 729 | 729 | 729 | 21,000 |
| 1996/08/12 | 720 | 729 | 720 | 729 | 26,000 |
| 1996/08/09 | 747 | 747 | 730 | 730 | 50,000 |
| 1996/08/08 | 750 | 753 | 750 | 753 | 7,000 |
| 1996/08/07 | 757 | 757 | 757 | 757 | 4,000 |
| 1996/08/06 | 753 | 753 | 747 | 747 | 12,000 |
| 1996/08/05 | 756 | 756 | 750 | 750 | 27,000 |
| 1996/08/02 | 765 | 765 | 765 | 765 | 22,000 |
| 1996/08/01 | 721 | 755 | 721 | 755 | 11,000 |
| 1996/07/31 | 745 | 750 | 745 | 750 | 30,000 |
| 1996/07/30 | 746 | 746 | 740 | 740 | 16,000 |
| 1996/07/29 | 760 | 760 | 746 | 746 | 40,000 |
| 1996/07/26 | 719 | 758 | 719 | 758 | 389,000 |
| 1996/07/25 | 700 | 701 | 688 | 688 | 21,000 |
| 1996/07/24 | 720 | 720 | 710 | 710 | 10,000 |
| 1996/07/23 | 740 | 750 | 720 | 739 | 31,000 |
| 1996/07/22 | 764 | 764 | 760 | 760 | 10,000 |
| 1996/07/19 | 774 | 774 | 764 | 764 | 15,000 |
| 1996/07/18 | 762 | 765 | 762 | 765 | 16,000 |
| 1996/07/17 | 763 | 765 | 761 | 761 | 14,000 |
| 1996/07/16 | 764 | 764 | 764 | 764 | 6,000 |
| 1996/07/15 | 764 | 775 | 764 | 764 | 16,000 |
| 1996/07/12 | 762 | 769 | 759 | 769 | 31,000 |
| 1996/07/11 | 769 | 770 | 761 | 770 | 21,000 |
| 1996/07/10 | 779 | 780 | 770 | 775 | 74,000 |
| 1996/07/09 | 775 | 780 | 774 | 780 | 79,000 |
| 1996/07/08 | 780 | 780 | 762 | 765 | 15,000 |
| 1996/07/05 | 790 | 790 | 770 | 770 | 28,000 |
| 1996/07/04 | 790 | 790 | 779 | 785 | 179,000 |
| 1996/07/03 | 780 | 785 | 777 | 780 | 168,000 |
| 1996/07/02 | 790 | 799 | 790 | 790 | 121,000 |
| 1996/07/01 | 790 | 790 | 785 | 790 | 16,000 |
| 1996/06/28 | 762 | 765 | 762 | 765 | 10,000 |
| 1996/06/27 | 779 | 780 | 771 | 771 | 21,000 |
| 1996/06/26 | 780 | 780 | 771 | 780 | 17,000 |
| 1996/06/25 | 771 | 771 | 771 | 771 | 4,000 |
| 1996/06/24 | 768 | 790 | 768 | 780 | 63,000 |
| 1996/06/21 | 770 | 770 | 759 | 759 | 3,000 |
| 1996/06/20 | 790 | 790 | 779 | 779 | 21,000 |
| 1996/06/19 | 790 | 790 | 780 | 780 | 49,000 |
| 1996/06/18 | 795 | 796 | 786 | 790 | 142,000 |
| 1996/06/17 | 775 | 792 | 775 | 785 | 220,000 |
| 1996/06/14 | 785 | 785 | 775 | 775 | 63,000 |
| 1996/06/13 | 785 | 789 | 785 | 785 | 8,000 |
| 1996/06/12 | 795 | 797 | 785 | 792 | 25,000 |
| 1996/06/11 | 799 | 800 | 790 | 797 | 40,000 |
| 1996/06/10 | 779 | 800 | 779 | 797 | 44,000 |
| 1996/06/07 | 805 | 805 | 789 | 789 | 26,000 |
| 1996/06/06 | 795 | 804 | 795 | 803 | 48,000 |
| 1996/06/05 | 796 | 800 | 793 | 793 | 30,000 |
| 1996/06/04 | 796 | 801 | 796 | 796 | 15,000 |
| 1996/06/03 | 803 | 806 | 796 | 796 | 28,000 |
| 1996/05/31 | 829 | 830 | 828 | 830 | 17,000 |
| 1996/05/30 | 830 | 830 | 825 | 830 | 44,000 |
| 1996/05/29 | 830 | 839 | 830 | 831 | 40,000 |
| 1996/05/28 | 825 | 830 | 820 | 830 | 69,000 |
| 1996/05/27 | 806 | 825 | 806 | 825 | 67,000 |
| 1996/05/24 | 791 | 806 | 791 | 796 | 10,000 |
| 1996/05/23 | 821 | 821 | 791 | 791 | 29,000 |
| 1996/05/22 | 820 | 825 | 819 | 821 | 44,000 |
| 1996/05/21 | 819 | 825 | 819 | 821 | 48,000 |
| 1996/05/20 | 825 | 840 | 816 | 819 | 57,000 |
| 1996/05/17 | 821 | 824 | 815 | 815 | 56,000 |
| 1996/05/16 | 800 | 830 | 799 | 830 | 93,000 |
| 1996/05/15 | 770 | 800 | 770 | 793 | 55,000 |
| 1996/05/14 | 770 | 770 | 758 | 768 | 62,000 |
| 1996/05/13 | 790 | 800 | 768 | 768 | 35,000 |
| 1996/05/10 | 810 | 818 | 790 | 790 | 31,000 |
| 1996/05/09 | 831 | 831 | 820 | 820 | 38,000 |
| 1996/05/08 | 811 | 831 | 806 | 830 | 45,000 |
| 1996/05/07 | 808 | 810 | 808 | 810 | 60,000 |
| 1996/05/02 | 830 | 830 | 790 | 810 | 126,000 |
| 1996/05/01 | 790 | 840 | 783 | 829 | 178,000 |
| 1996/04/30 | 766 | 793 | 766 | 784 | 84,000 |
| 1996/04/26 | 759 | 766 | 759 | 766 | 59,000 |
| 1996/04/25 | 750 | 761 | 745 | 759 | 85,000 |
| 1996/04/24 | 740 | 750 | 740 | 750 | 88,000 |
| 1996/04/23 | 752 | 752 | 745 | 750 | 23,000 |
| 1996/04/22 | 744 | 752 | 740 | 752 | 45,000 |
| 1996/04/19 | 745 | 749 | 745 | 745 | 42,000 |
| 1996/04/18 | 748 | 754 | 746 | 754 | 45,000 |
| 1996/04/17 | 742 | 750 | 742 | 749 | 48,000 |
| 1996/04/16 | 744 | 750 | 744 | 750 | 77,000 |
| 1996/04/15 | 759 | 759 | 750 | 750 | 71,000 |
| 1996/04/12 | 750 | 760 | 750 | 759 | 172,000 |
| 1996/04/11 | 760 | 770 | 755 | 755 | 125,000 |
| 1996/04/10 | 728 | 755 | 717 | 750 | 253,000 |
| 1996/04/09 | 716 | 729 | 716 | 729 | 94,000 |
| 1996/04/08 | 719 | 719 | 716 | 716 | 47,000 |
| 1996/04/05 | 729 | 730 | 715 | 716 | 71,000 |
| 1996/04/04 | 714 | 719 | 711 | 719 | 71,000 |
| 1996/04/03 | 703 | 730 | 703 | 716 | 162,000 |
| 1996/04/02 | 715 | 718 | 702 | 711 | 62,000 |
| 1996/04/01 | 710 | 725 | 700 | 725 | 177,000 |
| 1996/03/29 | 698 | 711 | 695 | 705 | 377,000 |
| 1996/03/28 | 640 | 673 | 640 | 673 | 228,000 |
| 1996/03/27 | 630 | 637 | 621 | 635 | 79,000 |
| 1996/03/26 | 624 | 625 | 616 | 616 | 56,000 |
| 1996/03/25 | 619 | 620 | 615 | 616 | 52,000 |
| 1996/03/22 | 617 | 617 | 600 | 600 | 46,000 |
| 1996/03/21 | 599 | 615 | 595 | 600 | 54,000 |
| 1996/03/19 | 618 | 618 | 595 | 595 | 39,000 |
| 1996/03/18 | 618 | 619 | 606 | 615 | 28,000 |
| 1996/03/15 | 587 | 610 | 587 | 610 | 13,000 |
| 1996/03/14 | 585 | 586 | 576 | 586 | 48,000 |
| 1996/03/13 | 596 | 597 | 583 | 590 | 30,000 |
| 1996/03/12 | 596 | 596 | 595 | 595 | 2,000 |
| 1996/03/11 | 590 | 590 | 588 | 588 | 24,000 |
| 1996/03/08 | 595 | 600 | 595 | 595 | 27,000 |
| 1996/03/07 | 602 | 610 | 592 | 600 | 115,000 |
| 1996/03/06 | 621 | 625 | 600 | 600 | 59,000 |
| 1996/03/05 | 625 | 630 | 616 | 616 | 42,000 |
| 1996/03/04 | 635 | 635 | 625 | 625 | 7,000 |
| 1996/03/01 | 637 | 637 | 625 | 625 | 31,000 |
| 1996/02/29 | 625 | 639 | 625 | 637 | 18,000 |
| 1996/02/28 | 625 | 625 | 624 | 625 | 8,000 |
| 1996/02/27 | 626 | 626 | 624 | 624 | 23,000 |
| 1996/02/26 | 625 | 625 | 615 | 624 | 45,000 |
| 1996/02/23 | 625 | 625 | 610 | 620 | 18,000 |
| 1996/02/22 | 625 | 627 | 620 | 625 | 25,000 |
| 1996/02/21 | 633 | 633 | 627 | 627 | 47,000 |
| 1996/02/20 | 640 | 640 | 631 | 634 | 10,000 |
| 1996/02/19 | 635 | 635 | 631 | 635 | 19,000 |
| 1996/02/16 | 635 | 637 | 631 | 635 | 21,000 |
| 1996/02/15 | 642 | 643 | 635 | 640 | 28,000 |
| 1996/02/14 | 637 | 645 | 637 | 638 | 8,000 |
| 1996/02/13 | 650 | 650 | 640 | 640 | 30,000 |
| 1996/02/09 | 660 | 660 | 650 | 650 | 28,000 |
| 1996/02/08 | 665 | 665 | 655 | 660 | 44,000 |
| 1996/02/07 | 674 | 675 | 665 | 670 | 48,000 |
| 1996/02/06 | 680 | 680 | 665 | 670 | 95,000 |
| 1996/02/05 | 670 | 679 | 670 | 673 | 237,000 |
| 1996/02/02 | 660 | 664 | 651 | 664 | 178,000 |
| 1996/02/01 | 655 | 660 | 645 | 660 | 54,000 |
| 1996/01/31 | 629 | 665 | 628 | 665 | 89,000 |
| 1996/01/30 | 613 | 629 | 613 | 629 | 11,000 |
| 1996/01/29 | 622 | 632 | 610 | 610 | 63,000 |
| 1996/01/26 | 612 | 612 | 600 | 612 | 18,000 |
| 1996/01/25 | 602 | 606 | 600 | 602 | 63,000 |
| 1996/01/24 | 610 | 610 | 595 | 600 | 17,000 |
| 1996/01/23 | 610 | 610 | 600 | 610 | 14,000 |
| 1996/01/22 | 611 | 615 | 610 | 610 | 21,000 |
| 1996/01/19 | 614 | 620 | 600 | 611 | 151,000 |
| 1996/01/18 | 639 | 643 | 610 | 624 | 177,000 |
| 1996/01/17 | 644 | 644 | 631 | 639 | 91,000 |
| 1996/01/16 | 645 | 645 | 635 | 644 | 111,000 |
| 1996/01/12 | 618 | 648 | 615 | 645 | 233,000 |
| 1996/01/11 | 617 | 618 | 610 | 618 | 223,000 |
| 1996/01/10 | 618 | 618 | 608 | 608 | 438,000 |
| 1996/01/09 | 618 | 618 | 613 | 618 | 75,000 |
| 1996/01/08 | 595 | 614 | 595 | 610 | 91,000 |
| 1996/01/05 | 581 | 595 | 581 | 590 | 69,000 |
| 1996/01/04 | 585 | 585 | 580 | 580 | 52,000 |