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 |
|---|---|---|---|---|---|
| 2003/12/30 | 480 | 483 | 440 | 454 | 1,707,000 |
| 2003/12/29 | 414 | 458 | 413 | 458 | 1,898,000 |
| 2003/12/26 | 415 | 428 | 395 | 404 | 1,790,000 |
| 2003/12/25 | 369 | 405 | 365 | 405 | 1,579,000 |
| 2003/12/24 | 358 | 385 | 351 | 364 | 1,662,000 |
| 2003/12/22 | 371 | 374 | 347 | 348 | 1,818,000 |
| 2003/12/19 | 362 | 428 | 357 | 375 | 4,324,000 |
| 2003/12/18 | 368 | 378 | 354 | 357 | 991,000 |
| 2003/12/17 | 370 | 374 | 350 | 358 | 1,139,000 |
| 2003/12/16 | 397 | 397 | 371 | 372 | 926,000 |
| 2003/12/15 | 409 | 418 | 403 | 410 | 430,000 |
| 2003/12/12 | 420 | 425 | 401 | 401 | 817,000 |
| 2003/12/11 | 434 | 448 | 395 | 410 | 1,877,000 |
| 2003/12/10 | 474 | 478 | 435 | 439 | 1,148,000 |
| 2003/12/09 | 501 | 510 | 481 | 485 | 548,000 |
| 2003/12/08 | 512 | 520 | 490 | 498 | 716,000 |
| 2003/12/05 | 556 | 558 | 527 | 535 | 414,000 |
| 2003/12/04 | 562 | 569 | 552 | 557 | 317,000 |
| 2003/12/03 | 544 | 579 | 540 | 557 | 702,000 |
| 2003/12/02 | 615 | 616 | 551 | 559 | 1,104,000 |
| 2003/12/01 | 582 | 618 | 576 | 600 | 700,000 |
| 2003/11/28 | 580 | 643 | 576 | 612 | 2,395,000 |
| 2003/11/27 | 630 | 637 | 570 | 586 | 2,789,000 |
| 2003/11/26 | 515 | 620 | 513 | 620 | 2,765,000 |
| 2003/11/25 | 524 | 560 | 508 | 520 | 624,000 |
| 2003/11/21 | 508 | 523 | 491 | 504 | 762,000 |
| 2003/11/20 | 512 | 532 | 495 | 523 | 742,000 |
| 2003/11/19 | 499 | 523 | 483 | 497 | 795,000 |
| 2003/11/18 | 499 | 529 | 472 | 517 | 1,859,000 |
| 2003/11/17 | 580 | 585 | 494 | 501 | 1,684,000 |
| 2003/11/14 | 547 | 600 | 525 | 570 | 2,440,000 |
| 2003/11/13 | 594 | 621 | 533 | 546 | 4,440,000 |
| 2003/11/12 | 634 | 642 | 584 | 584 | 4,453,000 |
| 2003/11/11 | 759 | 769 | 679 | 684 | 2,518,000 |
| 2003/11/10 | 763 | 808 | 763 | 779 | 373,000 |
| 2003/11/07 | 795 | 820 | 765 | 788 | 866,000 |
| 2003/11/06 | 847 | 850 | 790 | 791 | 1,062,000 |
| 2003/11/05 | 872 | 948 | 811 | 837 | 3,643,000 |
| 2003/11/04 | 759 | 862 | 759 | 862 | 2,403,000 |
| 2003/10/31 | 790 | 797 | 756 | 762 | 932,000 |
| 2003/10/30 | 767 | 797 | 752 | 773 | 2,862,000 |
| 2003/10/29 | 885 | 892 | 801 | 807 | 1,931,000 |
| 2003/10/28 | 820 | 909 | 780 | 855 | 8,730,000 |
| 2003/10/27 | 870 | 870 | 870 | 870 | 189,000 |
| 2003/10/24 | 1,200 | 1,237 | 970 | 970 | 3,184,000 |
| 2003/10/23 | 1,323 | 1,329 | 1,160 | 1,170 | 2,000,000 |
| 2003/10/22 | 1,341 | 1,372 | 1,330 | 1,331 | 444,000 |
| 2003/10/21 | 1,391 | 1,410 | 1,355 | 1,355 | 650,000 |
| 2003/10/20 | 1,388 | 1,437 | 1,385 | 1,400 | 391,000 |
| 2003/10/17 | 1,430 | 1,466 | 1,411 | 1,420 | 272,000 |
| 2003/10/16 | 1,396 | 1,479 | 1,388 | 1,428 | 552,000 |
| 2003/10/15 | 1,427 | 1,452 | 1,370 | 1,409 | 594,000 |
| 2003/10/14 | 1,470 | 1,478 | 1,426 | 1,430 | 397,000 |
| 2003/10/10 | 1,360 | 1,500 | 1,310 | 1,485 | 1,489,000 |
| 2003/10/09 | 1,461 | 1,489 | 1,380 | 1,380 | 1,013,000 |
| 2003/10/08 | 1,445 | 1,519 | 1,440 | 1,477 | 569,000 |
| 2003/10/07 | 1,548 | 1,580 | 1,478 | 1,485 | 748,000 |
| 2003/10/06 | 1,600 | 1,619 | 1,542 | 1,548 | 485,000 |
| 2003/10/03 | 1,580 | 1,625 | 1,560 | 1,600 | 404,000 |
| 2003/10/02 | 1,582 | 1,608 | 1,560 | 1,588 | 392,000 |
| 2003/10/01 | 1,630 | 1,637 | 1,573 | 1,609 | 647,000 |
| 2003/09/30 | 1,571 | 1,620 | 1,510 | 1,540 | 1,050,000 |
| 2003/09/29 | 1,730 | 1,757 | 1,565 | 1,570 | 2,179,000 |
| 2003/09/26 | 1,651 | 1,720 | 1,648 | 1,709 | 883,000 |
| 2003/09/25 | 1,700 | 1,748 | 1,635 | 1,650 | 1,356,000 |
| 2003/09/24 | 1,700 | 1,784 | 1,560 | 1,730 | 2,791,000 |
| 2003/09/22 | 1,566 | 1,680 | 1,537 | 1,665 | 1,625,000 |
| 2003/09/19 | 1,561 | 1,580 | 1,515 | 1,536 | 1,619,000 |
| 2003/09/18 | 1,441 | 1,509 | 1,418 | 1,501 | 1,087,000 |
| 2003/09/17 | 1,450 | 1,470 | 1,413 | 1,421 | 657,000 |
| 2003/09/16 | 1,459 | 1,488 | 1,420 | 1,451 | 569,000 |
| 2003/09/12 | 1,404 | 1,475 | 1,404 | 1,451 | 754,000 |
| 2003/09/11 | 1,501 | 1,507 | 1,402 | 1,402 | 1,011,000 |
| 2003/09/10 | 1,403 | 1,513 | 1,403 | 1,488 | 1,874,000 |
| 2003/09/09 | 1,428 | 1,438 | 1,390 | 1,400 | 957,000 |
| 2003/09/08 | 1,380 | 1,420 | 1,363 | 1,408 | 923,000 |
| 2003/09/05 | 1,327 | 1,398 | 1,325 | 1,360 | 680,000 |
| 2003/09/04 | 1,321 | 1,345 | 1,303 | 1,333 | 670,000 |
| 2003/09/03 | 1,400 | 1,400 | 1,330 | 1,341 | 450,000 |
| 2003/09/02 | 1,400 | 1,438 | 1,375 | 1,384 | 507,000 |
| 2003/09/01 | 1,355 | 1,430 | 1,355 | 1,400 | 942,000 |
| 2003/08/29 | 1,314 | 1,407 | 1,291 | 1,350 | 1,687,000 |
| 2003/08/28 | 1,331 | 1,361 | 1,311 | 1,323 | 1,529,000 |
| 2003/08/27 | 1,442 | 1,442 | 1,378 | 1,378 | 800,000 |
| 2003/08/26 | 1,404 | 1,490 | 1,360 | 1,462 | 2,121,000 |
| 2003/08/25 | 1,484 | 1,527 | 1,420 | 1,444 | 1,232,000 |
| 2003/08/22 | 1,677 | 1,680 | 1,556 | 1,574 | 1,245,000 |
| 2003/08/21 | 1,660 | 1,709 | 1,641 | 1,652 | 1,075,000 |
| 2003/08/20 | 1,551 | 1,659 | 1,536 | 1,630 | 1,771,000 |
| 2003/08/19 | 1,570 | 1,575 | 1,531 | 1,551 | 593,000 |
| 2003/08/18 | 1,537 | 1,560 | 1,515 | 1,548 | 501,000 |
| 2003/08/15 | 1,570 | 1,578 | 1,510 | 1,530 | 772,000 |
| 2003/08/14 | 1,390 | 1,518 | 1,385 | 1,510 | 948,000 |
| 2003/08/13 | 1,524 | 1,535 | 1,380 | 1,410 | 1,813,000 |
| 2003/08/12 | 1,470 | 1,579 | 1,462 | 1,512 | 3,286,000 |
| 2003/08/11 | 1,342 | 1,438 | 1,287 | 1,402 | 2,718,000 |
| 2003/08/08 | 1,459 | 1,509 | 1,323 | 1,330 | 2,935,000 |
| 2003/08/07 | 1,615 | 1,660 | 1,431 | 1,466 | 2,563,000 |
| 2003/08/06 | 1,610 | 1,691 | 1,567 | 1,611 | 2,179,000 |
| 2003/08/05 | 1,690 | 1,740 | 1,630 | 1,630 | 1,234,000 |
| 2003/08/04 | 1,746 | 1,748 | 1,610 | 1,709 | 2,192,000 |
| 2003/08/01 | 1,810 | 1,823 | 1,746 | 1,764 | 911,000 |
| 2003/07/31 | 1,850 | 1,866 | 1,816 | 1,816 | 497,000 |
| 2003/07/30 | 1,850 | 1,878 | 1,845 | 1,854 | 378,000 |
| 2003/07/29 | 1,878 | 1,878 | 1,841 | 1,853 | 360,000 |
| 2003/07/28 | 1,816 | 1,889 | 1,815 | 1,889 | 615,000 |
| 2003/07/25 | 1,877 | 1,898 | 1,825 | 1,840 | 716,000 |
| 2003/07/24 | 1,851 | 1,917 | 1,851 | 1,907 | 626,000 |
| 2003/07/23 | 1,849 | 1,875 | 1,813 | 1,859 | 507,000 |
| 2003/07/22 | 1,850 | 1,885 | 1,802 | 1,830 | 478,000 |
| 2003/07/18 | 1,725 | 1,936 | 1,721 | 1,802 | 1,871,000 |
| 2003/07/17 | 1,900 | 1,935 | 1,751 | 1,755 | 2,162,000 |
| 2003/07/16 | 1,937 | 1,942 | 1,886 | 1,900 | 1,034,000 |
| 2003/07/15 | 1,871 | 1,949 | 1,854 | 1,886 | 768,000 |
| 2003/07/14 | 1,962 | 1,975 | 1,850 | 1,873 | 884,000 |
| 2003/07/11 | 2,010 | 2,020 | 1,929 | 1,970 | 947,000 |
| 2003/07/10 | 1,910 | 2,000 | 1,900 | 1,979 | 1,248,000 |
| 2003/07/09 | 1,880 | 1,980 | 1,860 | 1,894 | 1,624,000 |
| 2003/07/08 | 1,888 | 1,960 | 1,811 | 1,850 | 2,292,000 |
| 2003/07/07 | 2,030 | 2,100 | 1,931 | 1,931 | 1,247,000 |
| 2003/07/04 | 2,025 | 2,065 | 1,965 | 2,010 | 1,127,000 |
| 2003/07/03 | 1,930 | 2,150 | 1,915 | 1,965 | 1,472,000 |
| 2003/07/02 | 2,100 | 2,160 | 1,990 | 2,030 | 1,061,000 |
| 2003/07/01 | 1,995 | 2,135 | 1,981 | 2,105 | 1,158,000 |
| 2003/06/30 | 2,100 | 2,150 | 2,015 | 2,035 | 1,381,000 |
| 2003/06/27 | 1,878 | 2,085 | 1,852 | 2,060 | 2,416,000 |
| 2003/06/26 | 1,795 | 1,900 | 1,770 | 1,848 | 1,746,000 |
| 2003/06/25 | 1,600 | 1,859 | 1,473 | 1,825 | 4,374,000 |
| 2003/06/24 | 1,651 | 1,740 | 1,564 | 1,568 | 3,244,000 |
| 2003/06/23 | 1,848 | 1,848 | 1,740 | 1,741 | 1,279,000 |
| 2003/06/20 | 1,782 | 1,870 | 1,782 | 1,812 | 937,000 |
| 2003/06/19 | 1,913 | 1,943 | 1,810 | 1,812 | 1,370,000 |
| 2003/06/18 | 1,850 | 1,940 | 1,761 | 1,883 | 1,510,000 |
| 2003/06/17 | 1,985 | 1,988 | 1,730 | 1,811 | 3,532,000 |
| 2003/06/16 | 1,930 | 1,991 | 1,910 | 1,955 | 2,646,000 |
| 2003/06/13 | 1,797 | 1,884 | 1,797 | 1,879 | 1,637,000 |
| 2003/06/12 | 1,880 | 1,888 | 1,791 | 1,797 | 998,000 |
| 2003/06/11 | 1,803 | 1,907 | 1,788 | 1,850 | 1,342,000 |
| 2003/06/10 | 1,795 | 1,855 | 1,762 | 1,832 | 848,000 |
| 2003/06/09 | 1,861 | 1,897 | 1,813 | 1,825 | 1,199,000 |
| 2003/06/06 | 1,794 | 1,901 | 1,794 | 1,858 | 2,673,000 |
| 2003/06/05 | 1,747 | 1,801 | 1,708 | 1,794 | 1,917,000 |
| 2003/06/04 | 1,700 | 1,758 | 1,680 | 1,687 | 2,008,000 |
| 2003/06/03 | 1,549 | 1,718 | 1,549 | 1,695 | 3,289,000 |
| 2003/06/02 | 1,527 | 1,543 | 1,503 | 1,539 | 721,000 |
| 2003/05/30 | 1,547 | 1,552 | 1,503 | 1,506 | 905,000 |
| 2003/05/29 | 1,510 | 1,550 | 1,495 | 1,537 | 1,165,000 |
| 2003/05/28 | 1,540 | 1,564 | 1,460 | 1,507 | 3,113,000 |
| 2003/05/27 | 1,310 | 1,510 | 1,287 | 1,510 | 3,962,000 |
| 2003/05/26 | 1,365 | 1,380 | 1,299 | 1,310 | 2,739,000 |
| 2003/05/23 | 1,410 | 1,440 | 1,395 | 1,403 | 703,000 |
| 2003/05/22 | 1,477 | 1,483 | 1,426 | 1,430 | 831,000 |
| 2003/05/21 | 1,432 | 1,478 | 1,432 | 1,457 | 1,242,000 |
| 2003/05/20 | 1,390 | 1,435 | 1,342 | 1,420 | 1,300,000 |
| 2003/05/19 | 1,390 | 1,413 | 1,341 | 1,399 | 1,620,000 |
| 2003/05/16 | 1,486 | 1,495 | 1,370 | 1,428 | 1,461,000 |
| 2003/05/15 | 1,402 | 1,480 | 1,402 | 1,449 | 1,759,000 |
| 2003/05/14 | 1,463 | 1,520 | 1,398 | 1,421 | 3,095,000 |
| 2003/05/13 | 1,383 | 1,475 | 1,370 | 1,450 | 1,618,000 |
| 2003/05/12 | 1,390 | 1,444 | 1,361 | 1,363 | 3,220,000 |
| 2003/05/09 | 1,222 | 1,350 | 1,213 | 1,350 | 2,897,000 |
| 2003/05/08 | 1,160 | 1,247 | 1,152 | 1,202 | 1,544,000 |
| 2003/05/07 | 1,233 | 1,270 | 1,210 | 1,220 | 2,339,000 |
| 2003/05/06 | 1,185 | 1,221 | 1,160 | 1,221 | 1,697,000 |
| 2003/05/02 | 1,169 | 1,184 | 1,123 | 1,155 | 2,148,000 |
| 2003/05/01 | 1,090 | 1,154 | 1,080 | 1,150 | 2,652,000 |
| 2003/04/30 | 1,039 | 1,077 | 1,011 | 1,060 | 1,158,000 |
| 2003/04/28 | 1,060 | 1,080 | 1,010 | 1,010 | 1,616,000 |
| 2003/04/25 | 1,016 | 1,100 | 992 | 1,040 | 4,713,000 |
| 2003/04/24 | 941 | 1,011 | 931 | 1,010 | 1,770,000 |
| 2003/04/23 | 1,015 | 1,027 | 930 | 940 | 2,672,000 |
| 2003/04/22 | 1,020 | 1,064 | 981 | 1,015 | 2,548,000 |
| 2003/04/21 | 970 | 1,038 | 967 | 1,021 | 2,634,000 |
| 2003/04/18 | 935 | 976 | 922 | 957 | 1,758,000 |
| 2003/04/17 | 929 | 975 | 899 | 921 | 2,789,000 |
| 2003/04/16 | 873 | 938 | 851 | 930 | 3,171,000 |
| 2003/04/15 | 790 | 853 | 782 | 853 | 2,059,000 |
| 2003/04/14 | 791 | 796 | 754 | 761 | 1,736,000 |
| 2003/04/11 | 865 | 868 | 811 | 811 | 1,360,000 |
| 2003/04/10 | 830 | 851 | 802 | 851 | 1,523,000 |
| 2003/04/09 | 860 | 890 | 831 | 839 | 1,143,000 |
| 2003/04/08 | 856 | 900 | 782 | 840 | 2,433,000 |
| 2003/04/07 | 819 | 889 | 815 | 857 | 3,119,000 |
| 2003/04/04 | 745 | 789 | 730 | 789 | 1,857,000 |
| 2003/04/03 | 712 | 738 | 688 | 737 | 1,776,000 |
| 2003/04/02 | 713 | 718 | 687 | 699 | 2,553,000 |
| 2003/04/01 | 649 | 694 | 649 | 694 | 2,113,000 |
| 2003/03/31 | 624 | 655 | 617 | 643 | 871,000 |
| 2003/03/28 | 680 | 697 | 620 | 626 | 2,176,000 |
| 2003/03/27 | 638 | 660 | 628 | 660 | 1,348,000 |
| 2003/03/26 | 592 | 633 | 590 | 628 | 1,807,000 |
| 2003/03/25 | 567 | 607 | 567 | 602 | 1,242,000 |
| 2003/03/24 | 570 | 588 | 565 | 586 | 882,000 |
| 2003/03/20 | 544 | 568 | 543 | 565 | 735,000 |
| 2003/03/19 | 524 | 544 | 521 | 543 | 343,000 |
| 2003/03/18 | 538 | 539 | 520 | 520 | 403,000 |
| 2003/03/17 | 515 | 525 | 503 | 508 | 703,000 |
| 2003/03/14 | 565 | 565 | 531 | 535 | 1,365,000 |
| 2003/03/13 | 549 | 576 | 545 | 566 | 1,382,000 |
| 2003/03/12 | 502 | 540 | 502 | 538 | 585,000 |
| 2003/03/11 | 493 | 507 | 491 | 497 | 687,000 |
| 2003/03/10 | 515 | 515 | 485 | 513 | 1,301,000 |
| 2003/03/07 | 535 | 535 | 517 | 522 | 869,000 |
| 2003/03/06 | 544 | 552 | 522 | 530 | 1,160,000 |
| 2003/03/05 | 521 | 545 | 516 | 540 | 1,220,000 |
| 2003/03/04 | 540 | 564 | 520 | 531 | 2,145,000 |
| 2003/03/03 | 482 | 535 | 482 | 534 | 2,885,000 |
| 2003/02/28 | 456 | 486 | 455 | 481 | 1,892,000 |
| 2003/02/27 | 441 | 468 | 441 | 461 | 1,696,000 |
| 2003/02/26 | 441 | 457 | 436 | 449 | 762,000 |
| 2003/02/25 | 440 | 445 | 436 | 440 | 319,000 |
| 2003/02/24 | 434 | 452 | 431 | 440 | 696,000 |
| 2003/02/21 | 411 | 440 | 405 | 437 | 719,000 |
| 2003/02/20 | 429 | 431 | 415 | 415 | 428,000 |
| 2003/02/19 | 438 | 447 | 432 | 437 | 390,000 |
| 2003/02/18 | 458 | 459 | 442 | 443 | 877,000 |
| 2003/02/17 | 440 | 463 | 435 | 463 | 1,204,000 |
| 2003/02/14 | 420 | 433 | 419 | 430 | 979,000 |
| 2003/02/13 | 417 | 421 | 411 | 415 | 393,000 |
| 2003/02/12 | 401 | 414 | 397 | 413 | 349,000 |
| 2003/02/10 | 402 | 405 | 397 | 399 | 164,000 |
| 2003/02/07 | 405 | 409 | 397 | 401 | 232,000 |
| 2003/02/06 | 398 | 411 | 398 | 407 | 288,000 |
| 2003/02/05 | 405 | 408 | 393 | 403 | 423,000 |
| 2003/02/04 | 409 | 417 | 406 | 408 | 457,000 |
| 2003/02/03 | 388 | 405 | 388 | 404 | 337,000 |
| 2003/01/31 | 370 | 396 | 370 | 393 | 336,000 |
| 2003/01/30 | 373 | 377 | 369 | 375 | 204,000 |
| 2003/01/29 | 378 | 378 | 366 | 373 | 389,000 |
| 2003/01/28 | 399 | 399 | 370 | 378 | 331,000 |
| 2003/01/27 | 365 | 403 | 363 | 395 | 811,000 |
| 2003/01/24 | 413 | 419 | 380 | 380 | 1,162,000 |
| 2003/01/23 | 401 | 421 | 401 | 411 | 892,000 |
| 2003/01/22 | 373 | 398 | 373 | 398 | 666,000 |
| 2003/01/21 | 362 | 378 | 360 | 374 | 431,000 |
| 2003/01/20 | 370 | 388 | 368 | 372 | 802,000 |
| 2003/01/17 | 356 | 373 | 350 | 368 | 922,000 |
| 2003/01/16 | 324 | 357 | 323 | 356 | 1,190,000 |
| 2003/01/15 | 321 | 327 | 317 | 324 | 715,000 |
| 2003/01/14 | 294 | 312 | 294 | 311 | 344,000 |
| 2003/01/10 | 304 | 305 | 291 | 294 | 270,000 |
| 2003/01/09 | 283 | 305 | 283 | 299 | 439,000 |
| 2003/01/08 | 272 | 289 | 272 | 287 | 223,000 |
| 2003/01/07 | 285 | 285 | 267 | 279 | 374,000 |
| 2003/01/06 | 287 | 297 | 282 | 284 | 109,000 |