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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,257 | 1,257 | 1,233 | 1,252 | 50,500 |
| 2019/12/27 | 1,215 | 1,256 | 1,198 | 1,254 | 114,400 |
| 2019/12/26 | 1,252 | 1,254 | 1,215 | 1,217 | 169,800 |
| 2019/12/25 | 1,241 | 1,258 | 1,241 | 1,246 | 52,600 |
| 2019/12/24 | 1,240 | 1,259 | 1,240 | 1,245 | 64,700 |
| 2019/12/23 | 1,238 | 1,242 | 1,224 | 1,227 | 52,200 |
| 2019/12/20 | 1,211 | 1,250 | 1,209 | 1,235 | 77,200 |
| 2019/12/19 | 1,211 | 1,217 | 1,195 | 1,206 | 64,900 |
| 2019/12/18 | 1,202 | 1,213 | 1,196 | 1,211 | 56,700 |
| 2019/12/17 | 1,205 | 1,205 | 1,195 | 1,204 | 43,700 |
| 2019/12/16 | 1,192 | 1,206 | 1,185 | 1,200 | 64,900 |
| 2019/12/13 | 1,230 | 1,239 | 1,213 | 1,214 | 84,900 |
| 2019/12/12 | 1,244 | 1,252 | 1,198 | 1,217 | 147,200 |
| 2019/12/11 | 1,243 | 1,254 | 1,236 | 1,243 | 54,200 |
| 2019/12/10 | 1,239 | 1,252 | 1,230 | 1,242 | 45,600 |
| 2019/12/09 | 1,250 | 1,260 | 1,229 | 1,242 | 56,200 |
| 2019/12/06 | 1,250 | 1,258 | 1,226 | 1,242 | 94,700 |
| 2019/12/05 | 1,246 | 1,254 | 1,218 | 1,246 | 81,600 |
| 2019/12/04 | 1,242 | 1,249 | 1,222 | 1,238 | 47,000 |
| 2019/12/03 | 1,230 | 1,272 | 1,210 | 1,255 | 125,000 |
| 2019/12/02 | 1,165 | 1,233 | 1,162 | 1,233 | 162,200 |
| 2019/11/29 | 1,138 | 1,161 | 1,137 | 1,146 | 55,000 |
| 2019/11/28 | 1,139 | 1,139 | 1,122 | 1,139 | 37,600 |
| 2019/11/27 | 1,137 | 1,137 | 1,115 | 1,133 | 35,700 |
| 2019/11/26 | 1,132 | 1,136 | 1,122 | 1,127 | 20,900 |
| 2019/11/25 | 1,118 | 1,132 | 1,118 | 1,125 | 29,600 |
| 2019/11/22 | 1,119 | 1,125 | 1,112 | 1,115 | 18,200 |
| 2019/11/21 | 1,120 | 1,126 | 1,094 | 1,124 | 74,600 |
| 2019/11/20 | 1,126 | 1,133 | 1,110 | 1,114 | 45,900 |
| 2019/11/19 | 1,128 | 1,130 | 1,112 | 1,123 | 60,800 |
| 2019/11/18 | 1,130 | 1,138 | 1,125 | 1,134 | 56,200 |
| 2019/11/15 | 1,115 | 1,135 | 1,100 | 1,132 | 68,600 |
| 2019/11/14 | 1,122 | 1,131 | 1,102 | 1,112 | 74,400 |
| 2019/11/13 | 1,142 | 1,142 | 1,106 | 1,133 | 130,500 |
| 2019/11/12 | 1,155 | 1,180 | 1,149 | 1,178 | 52,400 |
| 2019/11/11 | 1,150 | 1,158 | 1,147 | 1,148 | 30,700 |
| 2019/11/08 | 1,152 | 1,156 | 1,136 | 1,139 | 47,500 |
| 2019/11/07 | 1,155 | 1,156 | 1,141 | 1,149 | 25,900 |
| 2019/11/06 | 1,150 | 1,160 | 1,148 | 1,156 | 30,300 |
| 2019/11/05 | 1,153 | 1,158 | 1,139 | 1,146 | 35,700 |
| 2019/11/01 | 1,131 | 1,133 | 1,113 | 1,133 | 25,800 |
| 2019/10/31 | 1,141 | 1,141 | 1,118 | 1,131 | 31,100 |
| 2019/10/30 | 1,140 | 1,140 | 1,127 | 1,130 | 35,700 |
| 2019/10/29 | 1,147 | 1,157 | 1,137 | 1,142 | 54,500 |
| 2019/10/28 | 1,140 | 1,146 | 1,135 | 1,141 | 18,500 |
| 2019/10/25 | 1,134 | 1,137 | 1,127 | 1,131 | 27,700 |
| 2019/10/24 | 1,125 | 1,144 | 1,121 | 1,137 | 35,500 |
| 2019/10/23 | 1,122 | 1,125 | 1,111 | 1,122 | 22,600 |
| 2019/10/21 | 1,105 | 1,126 | 1,105 | 1,120 | 28,700 |
| 2019/10/18 | 1,101 | 1,116 | 1,094 | 1,098 | 38,100 |
| 2019/10/17 | 1,103 | 1,107 | 1,100 | 1,102 | 24,700 |
| 2019/10/16 | 1,118 | 1,135 | 1,103 | 1,106 | 44,000 |
| 2019/10/15 | 1,109 | 1,114 | 1,097 | 1,103 | 32,300 |
| 2019/10/11 | 1,100 | 1,105 | 1,085 | 1,095 | 20,500 |
| 2019/10/10 | 1,119 | 1,119 | 1,089 | 1,092 | 29,500 |
| 2019/10/09 | 1,100 | 1,127 | 1,094 | 1,114 | 38,600 |
| 2019/10/08 | 1,068 | 1,116 | 1,068 | 1,114 | 55,700 |
| 2019/10/07 | 1,060 | 1,066 | 1,051 | 1,066 | 26,300 |
| 2019/10/04 | 1,070 | 1,070 | 1,054 | 1,054 | 39,900 |
| 2019/10/03 | 1,075 | 1,075 | 1,051 | 1,057 | 53,300 |
| 2019/10/02 | 1,062 | 1,101 | 1,062 | 1,097 | 35,000 |
| 2019/10/01 | 1,065 | 1,081 | 1,062 | 1,078 | 45,100 |
| 2019/09/30 | 1,053 | 1,067 | 1,049 | 1,055 | 29,300 |
| 2019/09/27 | 1,071 | 1,091 | 1,053 | 1,060 | 42,400 |
| 2019/09/26 | 1,071 | 1,085 | 1,065 | 1,068 | 45,300 |
| 2019/09/25 | 1,067 | 1,072 | 1,050 | 1,063 | 22,200 |
| 2019/09/24 | 1,054 | 1,071 | 1,047 | 1,059 | 22,000 |
| 2019/09/20 | 1,064 | 1,072 | 1,055 | 1,055 | 25,600 |
| 2019/09/19 | 1,067 | 1,083 | 1,064 | 1,075 | 17,900 |
| 2019/09/18 | 1,080 | 1,085 | 1,061 | 1,067 | 32,600 |
| 2019/09/17 | 1,089 | 1,089 | 1,060 | 1,080 | 42,900 |
| 2019/09/13 | 1,080 | 1,100 | 1,062 | 1,092 | 76,900 |
| 2019/09/12 | 1,090 | 1,100 | 1,067 | 1,081 | 67,400 |
| 2019/09/11 | 1,034 | 1,072 | 1,034 | 1,069 | 43,200 |
| 2019/09/10 | 1,014 | 1,045 | 1,014 | 1,034 | 35,700 |
| 2019/09/09 | 1,025 | 1,030 | 1,010 | 1,014 | 36,600 |
| 2019/09/06 | 1,025 | 1,036 | 1,015 | 1,015 | 25,600 |
| 2019/09/05 | 1,001 | 1,035 | 1,001 | 1,024 | 35,200 |
| 2019/09/04 | 1,020 | 1,020 | 991 | 996 | 58,300 |
| 2019/09/03 | 1,000 | 1,027 | 998 | 1,020 | 27,000 |
| 2019/09/02 | 998 | 1,006 | 991 | 998 | 22,800 |
| 2019/08/30 | 1,007 | 1,013 | 984 | 1,008 | 60,800 |
| 2019/08/29 | 999 | 1,004 | 990 | 996 | 26,000 |
| 2019/08/28 | 1,014 | 1,015 | 1,001 | 1,003 | 15,300 |
| 2019/08/27 | 1,003 | 1,020 | 1,003 | 1,011 | 19,800 |
| 2019/08/26 | 1,003 | 1,011 | 991 | 1,000 | 39,100 |
| 2019/08/23 | 1,025 | 1,035 | 1,022 | 1,028 | 18,200 |
| 2019/08/22 | 1,043 | 1,048 | 1,022 | 1,028 | 26,000 |
| 2019/08/21 | 1,048 | 1,048 | 1,029 | 1,040 | 17,900 |
| 2019/08/20 | 1,038 | 1,064 | 1,026 | 1,061 | 52,900 |
| 2019/08/19 | 1,045 | 1,052 | 1,018 | 1,026 | 74,100 |
| 2019/08/16 | 1,058 | 1,065 | 1,028 | 1,029 | 45,300 |
| 2019/08/15 | 1,030 | 1,080 | 1,023 | 1,071 | 53,200 |
| 2019/08/14 | 1,067 | 1,073 | 1,038 | 1,060 | 101,600 |
| 2019/08/13 | 1,058 | 1,069 | 1,048 | 1,054 | 63,500 |
| 2019/08/09 | 1,101 | 1,103 | 1,077 | 1,080 | 51,100 |
| 2019/08/08 | 1,100 | 1,100 | 1,045 | 1,090 | 87,000 |
| 2019/08/07 | 1,083 | 1,098 | 1,067 | 1,092 | 78,800 |
| 2019/08/06 | 1,058 | 1,090 | 1,026 | 1,081 | 99,400 |
| 2019/08/05 | 1,115 | 1,116 | 1,058 | 1,091 | 106,900 |
| 2019/08/02 | 1,178 | 1,178 | 1,112 | 1,124 | 85,300 |
| 2019/08/01 | 1,182 | 1,205 | 1,175 | 1,184 | 23,100 |
| 2019/07/31 | 1,204 | 1,206 | 1,185 | 1,185 | 26,400 |
| 2019/07/30 | 1,197 | 1,208 | 1,196 | 1,205 | 35,200 |
| 2019/07/29 | 1,218 | 1,218 | 1,198 | 1,199 | 19,800 |
| 2019/07/26 | 1,237 | 1,237 | 1,214 | 1,218 | 19,800 |
| 2019/07/25 | 1,242 | 1,242 | 1,226 | 1,235 | 19,000 |
| 2019/07/24 | 1,254 | 1,255 | 1,236 | 1,240 | 28,100 |
| 2019/07/23 | 1,212 | 1,255 | 1,212 | 1,233 | 75,800 |
| 2019/07/22 | 1,202 | 1,244 | 1,200 | 1,204 | 55,200 |
| 2019/07/19 | 1,172 | 1,202 | 1,164 | 1,202 | 40,300 |
| 2019/07/18 | 1,207 | 1,207 | 1,162 | 1,166 | 80,600 |
| 2019/07/17 | 1,218 | 1,218 | 1,190 | 1,211 | 51,700 |
| 2019/07/16 | 1,268 | 1,268 | 1,210 | 1,218 | 89,500 |
| 2019/07/12 | 1,275 | 1,280 | 1,244 | 1,252 | 66,500 |
| 2019/07/11 | 1,266 | 1,281 | 1,260 | 1,280 | 44,000 |
| 2019/07/10 | 1,264 | 1,267 | 1,241 | 1,262 | 32,900 |
| 2019/07/09 | 1,284 | 1,284 | 1,259 | 1,262 | 39,100 |
| 2019/07/08 | 1,305 | 1,307 | 1,282 | 1,284 | 28,200 |
| 2019/07/05 | 1,306 | 1,306 | 1,282 | 1,300 | 17,600 |
| 2019/07/04 | 1,298 | 1,308 | 1,289 | 1,295 | 30,300 |
| 2019/07/03 | 1,299 | 1,299 | 1,276 | 1,294 | 31,300 |
| 2019/07/02 | 1,303 | 1,309 | 1,293 | 1,304 | 24,200 |
| 2019/07/01 | 1,312 | 1,331 | 1,299 | 1,303 | 56,200 |
| 2019/06/28 | 1,280 | 1,292 | 1,266 | 1,272 | 25,300 |
| 2019/06/27 | 1,275 | 1,295 | 1,275 | 1,288 | 23,400 |
| 2019/06/26 | 1,293 | 1,303 | 1,273 | 1,273 | 34,600 |
| 2019/06/25 | 1,309 | 1,309 | 1,278 | 1,289 | 32,900 |
| 2019/06/24 | 1,264 | 1,311 | 1,264 | 1,309 | 63,700 |
| 2019/06/21 | 1,282 | 1,289 | 1,258 | 1,265 | 45,000 |
| 2019/06/20 | 1,300 | 1,300 | 1,271 | 1,281 | 29,400 |
| 2019/06/19 | 1,309 | 1,317 | 1,281 | 1,294 | 57,300 |
| 2019/06/18 | 1,311 | 1,311 | 1,257 | 1,282 | 72,200 |
| 2019/06/17 | 1,324 | 1,352 | 1,304 | 1,308 | 73,600 |
| 2019/06/14 | 1,280 | 1,331 | 1,273 | 1,316 | 147,800 |
| 2019/06/13 | 1,320 | 1,328 | 1,246 | 1,259 | 155,100 |
| 2019/06/12 | 1,340 | 1,350 | 1,319 | 1,320 | 33,500 |
| 2019/06/11 | 1,347 | 1,355 | 1,336 | 1,340 | 21,100 |
| 2019/06/10 | 1,364 | 1,364 | 1,331 | 1,349 | 32,300 |
| 2019/06/07 | 1,330 | 1,334 | 1,297 | 1,327 | 29,600 |
| 2019/06/06 | 1,358 | 1,369 | 1,324 | 1,324 | 37,100 |
| 2019/06/05 | 1,332 | 1,364 | 1,330 | 1,349 | 30,000 |
| 2019/06/04 | 1,306 | 1,324 | 1,284 | 1,314 | 51,900 |
| 2019/06/03 | 1,315 | 1,326 | 1,289 | 1,298 | 82,000 |
| 2019/05/31 | 1,381 | 1,385 | 1,341 | 1,345 | 58,200 |
| 2019/05/30 | 1,389 | 1,396 | 1,368 | 1,381 | 48,200 |
| 2019/05/29 | 1,419 | 1,420 | 1,378 | 1,405 | 86,500 |
| 2019/05/28 | 1,472 | 1,475 | 1,445 | 1,447 | 50,900 |
| 2019/05/27 | 1,503 | 1,503 | 1,457 | 1,464 | 48,200 |
| 2019/05/24 | 1,475 | 1,511 | 1,458 | 1,497 | 48,400 |
| 2019/05/23 | 1,508 | 1,522 | 1,461 | 1,481 | 116,800 |
| 2019/05/22 | 1,529 | 1,540 | 1,498 | 1,508 | 49,600 |
| 2019/05/21 | 1,504 | 1,538 | 1,492 | 1,521 | 43,500 |
| 2019/05/20 | 1,520 | 1,594 | 1,491 | 1,516 | 84,100 |
| 2019/05/17 | 1,551 | 1,551 | 1,490 | 1,505 | 76,100 |
| 2019/05/16 | 1,595 | 1,595 | 1,531 | 1,538 | 101,400 |
| 2019/05/15 | 1,571 | 1,635 | 1,556 | 1,595 | 197,300 |
| 2019/05/14 | 1,471 | 1,574 | 1,452 | 1,565 | 337,100 |
| 2019/05/13 | 1,372 | 1,408 | 1,360 | 1,381 | 91,500 |
| 2019/05/10 | 1,359 | 1,407 | 1,354 | 1,372 | 74,800 |
| 2019/05/09 | 1,409 | 1,409 | 1,360 | 1,365 | 105,600 |
| 2019/05/08 | 1,391 | 1,416 | 1,374 | 1,411 | 57,200 |
| 2019/05/07 | 1,455 | 1,455 | 1,416 | 1,427 | 55,300 |
| 2019/04/26 | 1,447 | 1,456 | 1,421 | 1,452 | 54,300 |
| 2019/04/25 | 1,453 | 1,453 | 1,428 | 1,439 | 69,400 |
| 2019/04/24 | 1,479 | 1,499 | 1,442 | 1,457 | 135,600 |
| 2019/04/23 | 1,542 | 1,555 | 1,479 | 1,481 | 102,900 |
| 2019/04/22 | 1,610 | 1,610 | 1,549 | 1,557 | 82,500 |
| 2019/04/19 | 1,621 | 1,635 | 1,598 | 1,609 | 35,700 |
| 2019/04/18 | 1,699 | 1,699 | 1,608 | 1,623 | 146,700 |
| 2019/04/17 | 1,645 | 1,694 | 1,635 | 1,690 | 188,000 |
| 2019/04/16 | 1,575 | 1,645 | 1,575 | 1,643 | 138,900 |
| 2019/04/15 | 1,591 | 1,615 | 1,568 | 1,580 | 162,400 |
| 2019/04/12 | 1,609 | 1,609 | 1,571 | 1,589 | 55,000 |
| 2019/04/11 | 1,622 | 1,638 | 1,586 | 1,594 | 116,500 |
| 2019/04/10 | 1,535 | 1,617 | 1,523 | 1,613 | 197,100 |
| 2019/04/09 | 1,561 | 1,565 | 1,520 | 1,548 | 50,000 |
| 2019/04/08 | 1,576 | 1,593 | 1,549 | 1,565 | 73,900 |
| 2019/04/05 | 1,570 | 1,596 | 1,556 | 1,565 | 99,500 |
| 2019/04/04 | 1,505 | 1,575 | 1,488 | 1,568 | 111,400 |
| 2019/04/03 | 1,503 | 1,506 | 1,481 | 1,504 | 60,200 |
| 2019/04/02 | 1,526 | 1,545 | 1,494 | 1,499 | 65,500 |
| 2019/04/01 | 1,529 | 1,553 | 1,514 | 1,520 | 96,500 |
| 2019/03/29 | 1,534 | 1,542 | 1,513 | 1,517 | 34,800 |
| 2019/03/28 | 1,552 | 1,552 | 1,512 | 1,529 | 59,300 |
| 2019/03/27 | 1,549 | 1,566 | 1,523 | 1,547 | 54,000 |
| 2019/03/26 | 1,497 | 1,542 | 1,497 | 1,533 | 69,300 |
| 2019/03/25 | 1,457 | 1,516 | 1,450 | 1,485 | 108,400 |
| 2019/03/22 | 1,524 | 1,524 | 1,450 | 1,493 | 143,500 |
| 2019/03/20 | 1,567 | 1,570 | 1,521 | 1,523 | 76,600 |
| 2019/03/19 | 1,570 | 1,578 | 1,549 | 1,559 | 90,000 |
| 2019/03/18 | 1,560 | 1,573 | 1,536 | 1,570 | 111,400 |
| 2019/03/15 | 1,558 | 1,613 | 1,518 | 1,522 | 304,700 |
| 2019/03/14 | 1,562 | 1,580 | 1,514 | 1,531 | 166,800 |
| 2019/03/13 | 1,483 | 1,560 | 1,471 | 1,556 | 294,500 |
| 2019/03/12 | 1,423 | 1,496 | 1,407 | 1,454 | 188,100 |
| 2019/03/11 | 1,440 | 1,443 | 1,398 | 1,418 | 81,700 |
| 2019/03/08 | 1,406 | 1,436 | 1,394 | 1,428 | 97,500 |
| 2019/03/07 | 1,448 | 1,463 | 1,415 | 1,436 | 86,600 |
| 2019/03/06 | 1,415 | 1,444 | 1,400 | 1,443 | 93,600 |
| 2019/03/05 | 1,393 | 1,414 | 1,383 | 1,411 | 34,900 |
| 2019/03/04 | 1,393 | 1,410 | 1,373 | 1,408 | 57,700 |
| 2019/03/01 | 1,391 | 1,407 | 1,380 | 1,385 | 54,900 |
| 2019/02/28 | 1,408 | 1,428 | 1,388 | 1,391 | 105,900 |
| 2019/02/27 | 1,355 | 1,399 | 1,347 | 1,395 | 102,900 |
| 2019/02/26 | 1,342 | 1,371 | 1,325 | 1,364 | 89,900 |
| 2019/02/25 | 1,379 | 1,379 | 1,312 | 1,320 | 171,200 |
| 2019/02/22 | 1,372 | 1,372 | 1,349 | 1,355 | 39,700 |
| 2019/02/21 | 1,349 | 1,384 | 1,333 | 1,369 | 76,900 |
| 2019/02/20 | 1,385 | 1,399 | 1,343 | 1,359 | 69,700 |
| 2019/02/19 | 1,334 | 1,388 | 1,322 | 1,381 | 136,300 |
| 2019/02/18 | 1,335 | 1,345 | 1,310 | 1,339 | 126,500 |
| 2019/02/15 | 1,270 | 1,365 | 1,265 | 1,305 | 436,600 |
| 2019/02/14 | 1,192 | 1,286 | 1,182 | 1,281 | 508,800 |
| 2019/02/13 | 1,081 | 1,084 | 1,063 | 1,072 | 27,700 |
| 2019/02/12 | 1,026 | 1,086 | 1,026 | 1,081 | 25,600 |
| 2019/02/08 | 1,077 | 1,079 | 1,045 | 1,056 | 21,800 |
| 2019/02/07 | 1,110 | 1,111 | 1,089 | 1,093 | 16,400 |
| 2019/02/06 | 1,125 | 1,125 | 1,110 | 1,115 | 10,700 |
| 2019/02/05 | 1,128 | 1,130 | 1,113 | 1,116 | 30,800 |
| 2019/02/04 | 1,075 | 1,127 | 1,075 | 1,127 | 39,400 |
| 2019/02/01 | 1,084 | 1,088 | 1,069 | 1,074 | 24,100 |
| 2019/01/31 | 1,073 | 1,103 | 1,073 | 1,084 | 26,100 |
| 2019/01/30 | 1,098 | 1,099 | 1,069 | 1,069 | 28,100 |
| 2019/01/29 | 1,092 | 1,101 | 1,074 | 1,098 | 28,100 |
| 2019/01/28 | 1,112 | 1,112 | 1,088 | 1,093 | 16,600 |
| 2019/01/25 | 1,110 | 1,126 | 1,102 | 1,102 | 32,800 |
| 2019/01/24 | 1,107 | 1,118 | 1,097 | 1,110 | 15,400 |
| 2019/01/23 | 1,099 | 1,112 | 1,087 | 1,101 | 28,200 |
| 2019/01/22 | 1,091 | 1,115 | 1,091 | 1,099 | 26,800 |
| 2019/01/21 | 1,087 | 1,096 | 1,084 | 1,090 | 15,500 |
| 2019/01/18 | 1,055 | 1,086 | 1,050 | 1,073 | 36,500 |
| 2019/01/17 | 1,051 | 1,062 | 1,049 | 1,053 | 25,300 |
| 2019/01/16 | 1,060 | 1,063 | 1,048 | 1,050 | 44,900 |
| 2019/01/15 | 1,047 | 1,059 | 1,037 | 1,055 | 30,600 |
| 2019/01/11 | 1,026 | 1,056 | 1,026 | 1,052 | 47,500 |
| 2019/01/10 | 1,036 | 1,046 | 1,017 | 1,034 | 49,400 |
| 2019/01/09 | 1,014 | 1,049 | 1,005 | 1,037 | 73,000 |
| 2019/01/08 | 990 | 1,012 | 990 | 1,005 | 29,200 |
| 2019/01/07 | 986 | 1,016 | 986 | 992 | 43,900 |
| 2019/01/04 | 949 | 971 | 937 | 971 | 31,500 |