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 |
---|---|---|---|---|---|
1986/12/27 | 633 | 633 | 633 | 633 | 9,000 |
1986/12/26 | 639 | 641 | 631 | 633 | 28,000 |
1986/12/25 | 660 | 660 | 640 | 640 | 60,000 |
1986/12/23 | 680 | 680 | 675 | 675 | 18,000 |
1986/12/22 | 680 | 685 | 679 | 681 | 19,000 |
1986/12/19 | 679 | 680 | 670 | 680 | 22,000 |
1986/12/18 | 660 | 675 | 660 | 670 | 319,000 |
1986/12/17 | 678 | 679 | 650 | 650 | 52,000 |
1986/12/16 | 680 | 680 | 676 | 680 | 79,000 |
1986/12/15 | 680 | 680 | 675 | 680 | 48,000 |
1986/12/12 | 680 | 680 | 670 | 672 | 61,000 |
1986/12/11 | 680 | 680 | 675 | 675 | 58,000 |
1986/12/10 | 676 | 680 | 675 | 675 | 48,000 |
1986/12/09 | 680 | 680 | 675 | 675 | 66,000 |
1986/12/08 | 680 | 680 | 675 | 675 | 27,000 |
1986/12/06 | 681 | 685 | 670 | 680 | 53,000 |
1986/12/05 | 699 | 699 | 685 | 685 | 33,000 |
1986/12/04 | 686 | 690 | 685 | 689 | 35,000 |
1986/12/03 | 698 | 698 | 680 | 685 | 57,000 |
1986/12/02 | 681 | 709 | 681 | 700 | 181,000 |
1986/12/01 | 687 | 687 | 660 | 675 | 75,000 |
1986/11/29 | 681 | 685 | 675 | 685 | 198,000 |
1986/11/28 | 686 | 686 | 675 | 681 | 133,000 |
1986/11/27 | 700 | 701 | 678 | 680 | 71,000 |
1986/11/26 | 700 | 700 | 681 | 690 | 103,000 |
1986/11/25 | 700 | 705 | 682 | 700 | 65,000 |
1986/11/22 | 740 | 749 | 730 | 730 | 13,000 |
1986/11/21 | 735 | 735 | 730 | 735 | 10,000 |
1986/11/20 | 745 | 750 | 730 | 740 | 133,000 |
1986/11/19 | 740 | 750 | 720 | 750 | 55,000 |
1986/11/18 | 730 | 740 | 729 | 740 | 71,000 |
1986/11/17 | 710 | 740 | 690 | 740 | 63,000 |
1986/11/14 | 740 | 745 | 715 | 720 | 127,000 |
1986/11/13 | 750 | 760 | 740 | 760 | 39,000 |
1986/11/12 | 760 | 769 | 747 | 755 | 127,000 |
1986/11/11 | 790 | 797 | 780 | 780 | 549,000 |
1986/11/10 | 763 | 780 | 760 | 780 | 113,000 |
1986/11/07 | 790 | 796 | 779 | 783 | 529,000 |
1986/11/06 | 780 | 790 | 771 | 790 | 508,000 |
1986/11/05 | 757 | 795 | 757 | 780 | 916,000 |
1986/11/04 | 750 | 760 | 750 | 758 | 87,000 |
1986/11/01 | 744 | 760 | 741 | 760 | 189,000 |
1986/10/31 | 750 | 765 | 739 | 745 | 406,000 |
1986/10/30 | 765 | 765 | 738 | 750 | 436,000 |
1986/10/29 | 719 | 770 | 719 | 765 | 1,079,000 |
1986/10/28 | 700 | 715 | 690 | 699 | 125,000 |
1986/10/27 | 710 | 725 | 690 | 709 | 133,000 |
1986/10/25 | 675 | 715 | 675 | 710 | 112,000 |
1986/10/24 | 670 | 683 | 660 | 670 | 102,000 |
1986/10/23 | 610 | 655 | 610 | 650 | 884,000 |
1986/10/22 | 610 | 610 | 610 | 610 | 6,000 |
1986/10/21 | 618 | 618 | 610 | 610 | 18,000 |
1986/10/20 | 617 | 618 | 617 | 618 | 4,000 |
1986/10/17 | 630 | 630 | 630 | 630 | 13,000 |
1986/10/16 | 617 | 617 | 617 | 617 | 5,000 |
1986/10/14 | 615 | 616 | 615 | 616 | 5,000 |
1986/10/13 | 618 | 620 | 614 | 615 | 26,000 |
1986/10/09 | 614 | 616 | 614 | 615 | 21,000 |
1986/10/08 | 654 | 659 | 634 | 634 | 15,000 |
1986/10/07 | 655 | 655 | 634 | 634 | 16,000 |
1986/10/06 | 665 | 665 | 665 | 665 | 4,000 |
1986/10/04 | 655 | 670 | 655 | 665 | 71,000 |
1986/10/03 | 639 | 650 | 638 | 649 | 25,000 |
1986/10/02 | 630 | 660 | 630 | 660 | 61,000 |
1986/10/01 | 635 | 645 | 625 | 635 | 69,000 |
1986/09/30 | 630 | 645 | 606 | 645 | 118,000 |
1986/09/29 | 606 | 620 | 606 | 620 | 31,000 |
1986/09/27 | 610 | 620 | 606 | 606 | 25,000 |
1986/09/26 | 610 | 612 | 606 | 610 | 29,000 |
1986/09/25 | 610 | 620 | 610 | 610 | 53,000 |
1986/09/24 | 601 | 620 | 601 | 610 | 80,000 |
1986/09/22 | 625 | 625 | 625 | 625 | 19,000 |
1986/09/19 | 621 | 650 | 620 | 650 | 18,000 |
1986/09/18 | 600 | 600 | 600 | 600 | 33,000 |
1986/09/17 | 615 | 626 | 600 | 600 | 44,000 |
1986/09/16 | 650 | 650 | 625 | 625 | 48,000 |
1986/09/12 | 655 | 660 | 655 | 660 | 15,000 |
1986/09/11 | 676 | 680 | 675 | 675 | 97,000 |
1986/09/10 | 680 | 681 | 676 | 681 | 45,000 |
1986/09/09 | 680 | 695 | 680 | 680 | 208,000 |
1986/09/08 | 680 | 690 | 680 | 690 | 20,000 |
1986/09/06 | 675 | 675 | 672 | 675 | 78,000 |
1986/09/05 | 660 | 675 | 660 | 675 | 19,000 |
1986/09/04 | 675 | 680 | 670 | 670 | 157,000 |
1986/09/03 | 680 | 680 | 671 | 675 | 12,000 |
1986/09/02 | 675 | 680 | 675 | 675 | 13,000 |
1986/09/01 | 680 | 680 | 680 | 680 | 32,000 |
1986/08/30 | 680 | 680 | 675 | 680 | 10,000 |
1986/08/29 | 681 | 690 | 680 | 681 | 12,000 |
1986/08/28 | 680 | 701 | 680 | 680 | 51,000 |
1986/08/27 | 705 | 705 | 685 | 685 | 83,000 |
1986/08/26 | 675 | 701 | 675 | 701 | 38,000 |
1986/08/25 | 675 | 685 | 675 | 675 | 39,000 |
1986/08/23 | 670 | 690 | 670 | 685 | 48,000 |
1986/08/22 | 703 | 705 | 691 | 691 | 21,000 |
1986/08/21 | 705 | 715 | 705 | 714 | 27,000 |
1986/08/20 | 710 | 717 | 700 | 715 | 24,000 |
1986/08/19 | 730 | 740 | 729 | 729 | 48,000 |
1986/08/18 | 735 | 735 | 729 | 730 | 28,000 |
1986/08/15 | 711 | 749 | 707 | 749 | 51,000 |
1986/08/14 | 710 | 730 | 710 | 725 | 59,000 |
1986/08/13 | 730 | 740 | 720 | 720 | 42,000 |
1986/08/12 | 740 | 750 | 740 | 740 | 49,000 |
1986/08/11 | 729 | 750 | 720 | 741 | 24,000 |
1986/08/08 | 743 | 745 | 730 | 730 | 47,000 |
1986/08/07 | 759 | 760 | 750 | 758 | 73,000 |
1986/08/06 | 750 | 770 | 745 | 770 | 186,000 |
1986/08/05 | 751 | 760 | 750 | 750 | 57,000 |
1986/08/04 | 770 | 775 | 760 | 762 | 174,000 |
1986/08/02 | 774 | 780 | 769 | 779 | 127,000 |
1986/08/01 | 754 | 780 | 741 | 780 | 424,000 |
1986/07/31 | 760 | 760 | 745 | 758 | 183,000 |
1986/07/30 | 750 | 761 | 750 | 760 | 141,000 |
1986/07/29 | 755 | 760 | 750 | 755 | 95,000 |
1986/07/28 | 759 | 760 | 751 | 758 | 110,000 |
1986/07/26 | 741 | 760 | 741 | 755 | 557,000 |
1986/07/25 | 760 | 760 | 745 | 746 | 140,000 |
1986/07/24 | 740 | 760 | 740 | 754 | 146,000 |
1986/07/23 | 740 | 740 | 721 | 729 | 46,000 |
1986/07/22 | 748 | 748 | 735 | 740 | 60,000 |
1986/07/21 | 750 | 756 | 725 | 735 | 35,000 |
1986/07/19 | 765 | 765 | 762 | 765 | 76,000 |
1986/07/18 | 768 | 769 | 750 | 758 | 75,000 |
1986/07/17 | 745 | 770 | 735 | 770 | 204,000 |
1986/07/16 | 714 | 730 | 714 | 729 | 46,000 |
1986/07/15 | 736 | 736 | 710 | 710 | 62,000 |
1986/07/14 | 740 | 745 | 730 | 736 | 38,000 |
1986/07/11 | 737 | 740 | 736 | 736 | 50,000 |
1986/07/10 | 743 | 743 | 736 | 736 | 40,000 |
1986/07/09 | 740 | 752 | 740 | 745 | 141,000 |
1986/07/08 | 740 | 741 | 736 | 739 | 79,000 |
1986/07/07 | 745 | 746 | 735 | 738 | 86,000 |
1986/07/05 | 740 | 742 | 737 | 741 | 39,000 |
1986/07/04 | 747 | 747 | 737 | 737 | 91,000 |
1986/07/03 | 727 | 745 | 722 | 740 | 140,000 |
1986/07/02 | 720 | 728 | 716 | 717 | 81,000 |
1986/07/01 | 705 | 720 | 700 | 716 | 66,000 |
1986/06/30 | 708 | 720 | 699 | 720 | 29,000 |
1986/06/28 | 711 | 711 | 698 | 698 | 28,000 |
1986/06/27 | 698 | 720 | 698 | 711 | 136,000 |
1986/06/26 | 698 | 700 | 690 | 698 | 42,000 |
1986/06/25 | 698 | 698 | 690 | 698 | 26,000 |
1986/06/24 | 705 | 705 | 698 | 698 | 92,000 |
1986/06/23 | 705 | 708 | 700 | 705 | 32,000 |
1986/06/21 | 700 | 708 | 700 | 703 | 48,000 |
1986/06/20 | 695 | 700 | 688 | 695 | 84,000 |
1986/06/19 | 695 | 700 | 695 | 695 | 38,000 |
1986/06/18 | 700 | 700 | 691 | 695 | 42,000 |
1986/06/17 | 703 | 705 | 694 | 700 | 94,000 |
1986/06/16 | 708 | 710 | 705 | 705 | 83,000 |
1986/06/13 | 709 | 709 | 696 | 696 | 52,000 |
1986/06/12 | 696 | 710 | 696 | 702 | 38,000 |
1986/06/11 | 686 | 700 | 680 | 700 | 74,000 |
1986/06/10 | 700 | 700 | 696 | 696 | 66,000 |
1986/06/09 | 709 | 710 | 700 | 700 | 84,000 |
1986/06/07 | 703 | 709 | 700 | 709 | 35,000 |
1986/06/06 | 715 | 716 | 700 | 703 | 86,000 |
1986/06/05 | 700 | 710 | 699 | 710 | 63,000 |
1986/06/04 | 700 | 710 | 697 | 700 | 87,000 |
1986/06/03 | 699 | 709 | 690 | 696 | 145,000 |
1986/06/02 | 728 | 729 | 699 | 699 | 188,000 |
1986/05/31 | 720 | 729 | 710 | 729 | 170,000 |
1986/05/30 | 700 | 720 | 698 | 720 | 281,000 |
1986/05/29 | 696 | 700 | 691 | 699 | 181,000 |
1986/05/28 | 690 | 696 | 690 | 695 | 415,000 |
1986/05/27 | 679 | 697 | 679 | 692 | 334,000 |
1986/05/26 | 674 | 684 | 670 | 680 | 157,000 |
1986/05/24 | 651 | 660 | 651 | 651 | 36,000 |
1986/05/23 | 650 | 660 | 650 | 650 | 78,000 |
1986/05/22 | 640 | 670 | 640 | 670 | 74,000 |
1986/05/21 | 640 | 645 | 632 | 632 | 116,000 |
1986/05/20 | 641 | 645 | 640 | 643 | 25,000 |
1986/05/19 | 640 | 645 | 640 | 640 | 8,000 |
1986/05/17 | 635 | 640 | 631 | 639 | 19,000 |
1986/05/16 | 645 | 645 | 635 | 635 | 147,000 |
1986/05/15 | 647 | 655 | 647 | 655 | 24,000 |
1986/05/14 | 640 | 649 | 630 | 645 | 52,000 |
1986/05/13 | 664 | 664 | 645 | 650 | 73,000 |
1986/05/12 | 673 | 673 | 665 | 671 | 57,000 |
1986/05/09 | 679 | 680 | 670 | 670 | 87,000 |
1986/05/08 | 675 | 678 | 670 | 678 | 67,000 |
1986/05/07 | 670 | 677 | 665 | 665 | 178,000 |
1986/05/06 | 670 | 678 | 670 | 678 | 38,000 |
1986/05/02 | 639 | 645 | 639 | 641 | 26,000 |
1986/05/01 | 639 | 645 | 636 | 638 | 23,000 |
1986/04/30 | 640 | 645 | 635 | 640 | 67,000 |
1986/04/28 | 630 | 640 | 620 | 620 | 53,000 |
1986/04/26 | 631 | 631 | 631 | 631 | 22,000 |
1986/04/25 | 645 | 660 | 645 | 645 | 42,000 |
1986/04/24 | 631 | 648 | 631 | 645 | 51,000 |
1986/04/23 | 640 | 640 | 630 | 640 | 47,000 |
1986/04/22 | 665 | 668 | 660 | 660 | 44,000 |
1986/04/21 | 670 | 670 | 660 | 670 | 47,000 |
1986/04/19 | 669 | 670 | 666 | 670 | 36,000 |
1986/04/18 | 684 | 684 | 670 | 670 | 134,000 |
1986/04/17 | 670 | 674 | 665 | 670 | 104,000 |
1986/04/16 | 658 | 674 | 658 | 670 | 173,000 |
1986/04/15 | 656 | 667 | 655 | 660 | 359,000 |
1986/04/14 | 650 | 655 | 647 | 655 | 130,000 |
1986/04/11 | 625 | 655 | 625 | 655 | 135,000 |
1986/04/10 | 614 | 624 | 614 | 620 | 153,000 |
1986/04/09 | 601 | 610 | 600 | 604 | 62,000 |
1986/04/08 | 595 | 604 | 595 | 600 | 66,000 |
1986/04/07 | 600 | 600 | 590 | 600 | 31,000 |
1986/04/05 | 600 | 605 | 598 | 605 | 24,000 |
1986/04/04 | 602 | 611 | 600 | 600 | 48,000 |
1986/04/03 | 616 | 620 | 602 | 611 | 82,000 |
1986/04/02 | 590 | 610 | 589 | 595 | 123,000 |
1986/04/01 | 600 | 600 | 570 | 570 | 125,000 |
1986/03/31 | 597 | 600 | 595 | 599 | 39,000 |
1986/03/29 | 590 | 600 | 590 | 590 | 30,000 |
1986/03/28 | 589 | 590 | 585 | 585 | 23,000 |
1986/03/27 | 582 | 590 | 580 | 590 | 31,000 |
1986/03/26 | 590 | 590 | 583 | 590 | 16,000 |
1986/03/25 | 594 | 595 | 594 | 594 | 14,000 |
1986/03/24 | 590 | 599 | 583 | 595 | 47,000 |
1986/03/22 | 590 | 590 | 581 | 590 | 32,000 |
1986/03/20 | 590 | 594 | 590 | 591 | 23,000 |
1986/03/19 | 595 | 595 | 590 | 590 | 28,000 |
1986/03/18 | 604 | 605 | 595 | 599 | 43,000 |
1986/03/17 | 590 | 604 | 586 | 604 | 75,000 |
1986/03/15 | 585 | 590 | 585 | 585 | 15,000 |
1986/03/14 | 582 | 590 | 578 | 590 | 36,000 |
1986/03/13 | 580 | 580 | 578 | 578 | 46,000 |
1986/03/12 | 574 | 579 | 574 | 579 | 26,000 |
1986/03/11 | 576 | 579 | 574 | 574 | 36,000 |
1986/03/10 | 577 | 580 | 571 | 571 | 59,000 |
1986/03/07 | 580 | 581 | 570 | 570 | 51,000 |
1986/03/06 | 591 | 591 | 580 | 580 | 15,000 |
1986/03/05 | 595 | 595 | 590 | 590 | 9,000 |
1986/03/04 | 598 | 598 | 595 | 595 | 18,000 |
1986/03/03 | 590 | 610 | 580 | 595 | 59,000 |
1986/03/01 | 595 | 605 | 595 | 600 | 7,000 |
1986/02/28 | 605 | 605 | 586 | 586 | 36,000 |
1986/02/27 | 600 | 602 | 600 | 600 | 18,000 |
1986/02/26 | 605 | 610 | 590 | 600 | 61,000 |
1986/02/25 | 624 | 625 | 610 | 615 | 67,000 |
1986/02/24 | 601 | 631 | 601 | 625 | 119,000 |
1986/02/22 | 590 | 600 | 585 | 600 | 89,000 |
1986/02/21 | 581 | 595 | 581 | 590 | 38,000 |
1986/02/20 | 575 | 589 | 575 | 580 | 43,000 |
1986/02/19 | 580 | 589 | 574 | 577 | 23,000 |
1986/02/18 | 570 | 580 | 566 | 580 | 18,000 |
1986/02/17 | 577 | 588 | 570 | 580 | 29,000 |
1986/02/15 | 566 | 576 | 566 | 575 | 8,000 |
1986/02/14 | 580 | 580 | 565 | 565 | 18,000 |
1986/02/13 | 570 | 570 | 565 | 570 | 12,000 |
1986/02/12 | 588 | 588 | 560 | 560 | 23,000 |
1986/02/10 | 584 | 588 | 584 | 588 | 10,000 |
1986/02/07 | 580 | 585 | 570 | 584 | 40,000 |
1986/02/06 | 580 | 585 | 575 | 585 | 11,000 |
1986/02/05 | 569 | 580 | 565 | 565 | 51,000 |
1986/02/04 | 565 | 565 | 561 | 561 | 29,000 |
1986/02/03 | 569 | 569 | 564 | 564 | 26,000 |
1986/02/01 | 560 | 560 | 556 | 560 | 10,000 |
1986/01/31 | 550 | 555 | 550 | 555 | 18,000 |
1986/01/30 | 550 | 550 | 549 | 550 | 20,000 |
1986/01/29 | 550 | 550 | 542 | 545 | 36,000 |
1986/01/28 | 531 | 540 | 530 | 540 | 58,000 |
1986/01/27 | 539 | 539 | 533 | 533 | 34,000 |
1986/01/25 | 535 | 545 | 535 | 540 | 37,000 |
1986/01/24 | 542 | 542 | 535 | 535 | 37,000 |
1986/01/23 | 550 | 550 | 540 | 540 | 35,000 |
1986/01/22 | 545 | 550 | 540 | 540 | 24,000 |
1986/01/21 | 547 | 550 | 545 | 548 | 11,000 |
1986/01/20 | 555 | 555 | 547 | 550 | 50,000 |
1986/01/18 | 555 | 555 | 551 | 555 | 4,000 |
1986/01/17 | 551 | 555 | 551 | 555 | 11,000 |
1986/01/16 | 551 | 555 | 551 | 552 | 8,000 |
1986/01/14 | 560 | 560 | 550 | 559 | 19,000 |
1986/01/13 | 560 | 560 | 560 | 560 | 7,000 |
1986/01/10 | 551 | 560 | 550 | 560 | 6,000 |
1986/01/09 | 565 | 565 | 560 | 560 | 10,000 |
1986/01/08 | 569 | 569 | 565 | 565 | 20,000 |
1986/01/07 | 580 | 590 | 566 | 566 | 21,000 |
1986/01/06 | 580 | 580 | 571 | 580 | 9,000 |