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 |
---|---|---|---|---|---|
1987/12/28 | 830 | 869 | 830 | 869 | 43,000 |
1987/12/26 | 830 | 870 | 830 | 870 | 68,000 |
1987/12/25 | 867 | 867 | 828 | 845 | 43,000 |
1987/12/24 | 840 | 878 | 840 | 868 | 114,000 |
1987/12/23 | 806 | 850 | 806 | 850 | 70,000 |
1987/12/22 | 840 | 840 | 805 | 805 | 54,000 |
1987/12/21 | 865 | 875 | 850 | 850 | 36,000 |
1987/12/18 | 866 | 879 | 856 | 879 | 116,000 |
1987/12/17 | 890 | 901 | 885 | 896 | 456,000 |
1987/12/16 | 859 | 880 | 859 | 880 | 215,000 |
1987/12/15 | 855 | 860 | 840 | 855 | 238,000 |
1987/12/14 | 840 | 860 | 830 | 855 | 214,000 |
1987/12/11 | 837 | 840 | 815 | 840 | 237,000 |
1987/12/10 | 806 | 840 | 803 | 840 | 441,000 |
1987/12/09 | 765 | 800 | 765 | 800 | 241,000 |
1987/12/08 | 760 | 780 | 760 | 770 | 30,000 |
1987/12/07 | 745 | 760 | 745 | 760 | 4,000 |
1987/12/05 | 745 | 760 | 740 | 760 | 42,000 |
1987/12/04 | 740 | 745 | 740 | 740 | 37,000 |
1987/12/03 | 751 | 751 | 750 | 750 | 6,000 |
1987/12/02 | 745 | 745 | 745 | 745 | 2,000 |
1987/12/01 | 760 | 765 | 745 | 745 | 30,000 |
1987/11/30 | 762 | 765 | 760 | 765 | 22,000 |
1987/11/28 | 765 | 765 | 760 | 760 | 7,000 |
1987/11/27 | 770 | 770 | 760 | 765 | 53,000 |
1987/11/26 | 765 | 780 | 760 | 770 | 184,000 |
1987/11/25 | 765 | 772 | 765 | 765 | 10,000 |
1987/11/24 | 770 | 770 | 765 | 765 | 6,000 |
1987/11/20 | 766 | 766 | 765 | 765 | 5,000 |
1987/11/19 | 770 | 770 | 765 | 765 | 15,000 |
1987/11/18 | 765 | 765 | 765 | 765 | 4,000 |
1987/11/17 | 785 | 785 | 775 | 775 | 48,000 |
1987/11/16 | 780 | 795 | 777 | 795 | 45,000 |
1987/11/13 | 785 | 785 | 775 | 775 | 27,000 |
1987/11/12 | 765 | 775 | 765 | 775 | 37,000 |
1987/11/11 | 770 | 771 | 759 | 771 | 110,000 |
1987/11/10 | 775 | 775 | 770 | 770 | 43,000 |
1987/11/09 | 795 | 795 | 777 | 777 | 55,000 |
1987/11/07 | 793 | 795 | 788 | 795 | 76,000 |
1987/11/06 | 798 | 798 | 790 | 796 | 70,000 |
1987/11/05 | 793 | 800 | 790 | 798 | 244,000 |
1987/11/04 | 780 | 795 | 780 | 794 | 119,000 |
1987/11/02 | 780 | 782 | 765 | 780 | 104,000 |
1987/10/31 | 780 | 790 | 779 | 780 | 94,000 |
1987/10/30 | 750 | 790 | 750 | 780 | 170,000 |
1987/10/29 | 749 | 750 | 731 | 745 | 62,000 |
1987/10/28 | 769 | 770 | 750 | 750 | 49,000 |
1987/10/27 | 741 | 741 | 731 | 731 | 32,000 |
1987/10/26 | 774 | 774 | 740 | 740 | 13,000 |
1987/10/24 | 740 | 780 | 740 | 780 | 31,000 |
1987/10/23 | 750 | 750 | 750 | 750 | 21,000 |
1987/10/22 | 749 | 795 | 749 | 795 | 135,000 |
1987/10/21 | 740 | 760 | 730 | 760 | 53,000 |
1987/10/20 | 680 | 680 | 680 | 680 | 77,000 |
1987/10/19 | 760 | 780 | 760 | 780 | 32,000 |
1987/10/16 | 790 | 790 | 770 | 780 | 23,000 |
1987/10/15 | 765 | 775 | 765 | 775 | 22,000 |
1987/10/14 | 794 | 795 | 790 | 795 | 79,000 |
1987/10/13 | 791 | 795 | 790 | 794 | 31,000 |
1987/10/12 | 790 | 800 | 785 | 790 | 22,000 |
1987/10/09 | 780 | 800 | 780 | 800 | 53,000 |
1987/10/08 | 797 | 798 | 780 | 780 | 38,000 |
1987/10/07 | 790 | 800 | 780 | 800 | 38,000 |
1987/10/06 | 800 | 810 | 791 | 791 | 239,000 |
1987/10/05 | 808 | 808 | 770 | 800 | 49,000 |
1987/10/03 | 760 | 809 | 760 | 809 | 232,000 |
1987/10/02 | 775 | 775 | 755 | 760 | 40,000 |
1987/10/01 | 780 | 790 | 770 | 775 | 108,000 |
1987/09/30 | 745 | 780 | 732 | 780 | 112,000 |
1987/09/29 | 731 | 732 | 731 | 731 | 11,000 |
1987/09/28 | 744 | 745 | 730 | 730 | 36,000 |
1987/09/26 | 740 | 745 | 735 | 745 | 34,000 |
1987/09/25 | 745 | 745 | 740 | 745 | 32,000 |
1987/09/24 | 741 | 750 | 741 | 750 | 47,000 |
1987/09/22 | 741 | 745 | 740 | 745 | 44,000 |
1987/09/21 | 742 | 745 | 742 | 743 | 16,000 |
1987/09/18 | 745 | 745 | 740 | 745 | 52,000 |
1987/09/17 | 735 | 745 | 735 | 745 | 57,000 |
1987/09/16 | 738 | 740 | 730 | 733 | 46,000 |
1987/09/14 | 738 | 740 | 735 | 737 | 15,000 |
1987/09/11 | 725 | 738 | 725 | 738 | 18,000 |
1987/09/10 | 730 | 735 | 725 | 725 | 23,000 |
1987/09/09 | 720 | 740 | 720 | 740 | 56,000 |
1987/09/08 | 725 | 730 | 725 | 725 | 6,000 |
1987/09/07 | 734 | 734 | 720 | 720 | 24,000 |
1987/09/05 | 733 | 733 | 730 | 731 | 21,000 |
1987/09/04 | 731 | 735 | 730 | 730 | 37,000 |
1987/09/03 | 740 | 740 | 730 | 730 | 41,000 |
1987/09/02 | 749 | 753 | 733 | 735 | 28,000 |
1987/09/01 | 733 | 750 | 730 | 750 | 64,000 |
1987/08/31 | 741 | 749 | 731 | 731 | 49,000 |
1987/08/29 | 740 | 750 | 740 | 740 | 31,000 |
1987/08/28 | 741 | 750 | 731 | 740 | 48,000 |
1987/08/27 | 745 | 750 | 740 | 740 | 23,000 |
1987/08/26 | 745 | 745 | 730 | 740 | 25,000 |
1987/08/25 | 746 | 753 | 745 | 745 | 14,000 |
1987/08/24 | 750 | 755 | 745 | 745 | 14,000 |
1987/08/22 | 749 | 760 | 749 | 760 | 26,000 |
1987/08/21 | 730 | 750 | 730 | 750 | 41,000 |
1987/08/20 | 741 | 742 | 725 | 740 | 39,000 |
1987/08/19 | 740 | 745 | 735 | 745 | 16,000 |
1987/08/18 | 750 | 750 | 740 | 740 | 24,000 |
1987/08/17 | 745 | 745 | 738 | 740 | 81,000 |
1987/08/14 | 745 | 755 | 745 | 745 | 27,000 |
1987/08/13 | 765 | 765 | 755 | 760 | 27,000 |
1987/08/12 | 760 | 760 | 739 | 740 | 26,000 |
1987/08/11 | 770 | 770 | 765 | 770 | 31,000 |
1987/08/10 | 770 | 775 | 770 | 770 | 57,000 |
1987/08/07 | 780 | 790 | 770 | 780 | 64,000 |
1987/08/06 | 760 | 780 | 760 | 778 | 25,000 |
1987/08/05 | 767 | 780 | 765 | 775 | 67,000 |
1987/08/04 | 771 | 780 | 765 | 770 | 31,000 |
1987/08/03 | 799 | 799 | 771 | 771 | 69,000 |
1987/08/01 | 789 | 800 | 781 | 800 | 233,000 |
1987/07/31 | 789 | 795 | 780 | 786 | 325,000 |
1987/07/30 | 753 | 795 | 753 | 780 | 360,000 |
1987/07/29 | 760 | 764 | 749 | 755 | 191,000 |
1987/07/28 | 734 | 760 | 734 | 760 | 85,000 |
1987/07/27 | 730 | 740 | 730 | 735 | 35,000 |
1987/07/25 | 740 | 740 | 730 | 730 | 56,000 |
1987/07/24 | 731 | 740 | 731 | 736 | 73,000 |
1987/07/23 | 728 | 732 | 711 | 713 | 54,000 |
1987/07/22 | 740 | 740 | 728 | 728 | 44,000 |
1987/07/21 | 750 | 750 | 729 | 750 | 79,000 |
1987/07/20 | 762 | 765 | 752 | 758 | 51,000 |
1987/07/17 | 750 | 770 | 745 | 770 | 185,000 |
1987/07/16 | 745 | 759 | 741 | 750 | 172,000 |
1987/07/15 | 769 | 769 | 750 | 755 | 110,000 |
1987/07/14 | 749 | 770 | 740 | 765 | 266,000 |
1987/07/13 | 744 | 750 | 734 | 735 | 187,000 |
1987/07/10 | 730 | 730 | 725 | 730 | 150,000 |
1987/07/09 | 680 | 688 | 680 | 687 | 10,000 |
1987/07/08 | 670 | 680 | 670 | 675 | 23,000 |
1987/07/07 | 704 | 704 | 679 | 679 | 34,000 |
1987/07/06 | 701 | 703 | 701 | 702 | 9,000 |
1987/07/04 | 701 | 710 | 701 | 710 | 37,000 |
1987/07/03 | 700 | 705 | 700 | 701 | 29,000 |
1987/07/02 | 699 | 700 | 699 | 700 | 24,000 |
1987/07/01 | 710 | 713 | 699 | 699 | 28,000 |
1987/06/30 | 710 | 710 | 700 | 710 | 36,000 |
1987/06/29 | 710 | 715 | 701 | 710 | 26,000 |
1987/06/27 | 710 | 715 | 700 | 700 | 38,000 |
1987/06/26 | 710 | 715 | 710 | 710 | 38,000 |
1987/06/25 | 700 | 715 | 700 | 710 | 40,000 |
1987/06/24 | 710 | 716 | 700 | 710 | 45,000 |
1987/06/23 | 700 | 710 | 688 | 710 | 70,000 |
1987/06/22 | 710 | 716 | 705 | 705 | 34,000 |
1987/06/19 | 719 | 727 | 710 | 710 | 46,000 |
1987/06/18 | 717 | 720 | 703 | 720 | 61,000 |
1987/06/17 | 730 | 730 | 716 | 716 | 57,000 |
1987/06/16 | 719 | 730 | 719 | 727 | 70,000 |
1987/06/15 | 710 | 720 | 710 | 718 | 60,000 |
1987/06/12 | 702 | 710 | 701 | 701 | 46,000 |
1987/06/11 | 704 | 710 | 700 | 700 | 47,000 |
1987/06/10 | 706 | 709 | 700 | 702 | 40,000 |
1987/06/09 | 709 | 715 | 700 | 707 | 89,000 |
1987/06/08 | 701 | 705 | 700 | 700 | 94,000 |
1987/06/06 | 690 | 710 | 690 | 700 | 191,000 |
1987/06/05 | 691 | 694 | 690 | 692 | 122,000 |
1987/06/04 | 670 | 689 | 670 | 688 | 67,000 |
1987/06/03 | 670 | 670 | 662 | 670 | 22,000 |
1987/06/02 | 670 | 670 | 660 | 670 | 55,000 |
1987/06/01 | 657 | 660 | 650 | 659 | 49,000 |
1987/05/30 | 657 | 660 | 651 | 651 | 39,000 |
1987/05/29 | 655 | 659 | 651 | 659 | 36,000 |
1987/05/28 | 650 | 660 | 650 | 655 | 78,000 |
1987/05/27 | 652 | 655 | 650 | 652 | 59,000 |
1987/05/26 | 660 | 662 | 652 | 652 | 80,000 |
1987/05/25 | 661 | 665 | 657 | 658 | 56,000 |
1987/05/23 | 662 | 665 | 662 | 665 | 23,000 |
1987/05/22 | 645 | 669 | 645 | 669 | 147,000 |
1987/05/21 | 644 | 650 | 628 | 640 | 109,000 |
1987/05/20 | 650 | 650 | 645 | 650 | 65,000 |
1987/05/19 | 630 | 650 | 626 | 649 | 82,000 |
1987/05/18 | 621 | 630 | 620 | 620 | 179,000 |
1987/05/15 | 620 | 624 | 618 | 620 | 132,000 |
1987/05/14 | 610 | 625 | 610 | 615 | 25,000 |
1987/05/13 | 610 | 610 | 605 | 610 | 29,000 |
1987/05/12 | 615 | 615 | 610 | 610 | 46,000 |
1987/05/11 | 620 | 624 | 615 | 615 | 15,000 |
1987/05/08 | 601 | 620 | 601 | 615 | 13,000 |
1987/05/07 | 590 | 600 | 590 | 595 | 20,000 |
1987/05/06 | 581 | 590 | 580 | 590 | 19,000 |
1987/05/02 | 580 | 600 | 580 | 590 | 108,000 |
1987/05/01 | 575 | 575 | 575 | 575 | 1,000 |
1987/04/30 | 571 | 571 | 570 | 571 | 35,000 |
1987/04/28 | 590 | 590 | 567 | 567 | 60,000 |
1987/04/27 | 595 | 600 | 590 | 590 | 32,000 |
1987/04/25 | 587 | 590 | 587 | 590 | 3,000 |
1987/04/24 | 595 | 600 | 586 | 586 | 37,000 |
1987/04/23 | 610 | 610 | 585 | 585 | 17,000 |
1987/04/22 | 610 | 610 | 610 | 610 | 2,000 |
1987/04/21 | 600 | 621 | 590 | 614 | 13,000 |
1987/04/20 | 590 | 595 | 578 | 580 | 21,000 |
1987/04/17 | 578 | 588 | 578 | 580 | 46,000 |
1987/04/16 | 575 | 578 | 575 | 577 | 35,000 |
1987/04/15 | 575 | 580 | 570 | 571 | 65,000 |
1987/04/14 | 582 | 582 | 575 | 575 | 59,000 |
1987/04/13 | 590 | 600 | 580 | 580 | 40,000 |
1987/04/10 | 590 | 590 | 580 | 580 | 42,000 |
1987/04/09 | 600 | 600 | 590 | 595 | 67,000 |
1987/04/08 | 596 | 600 | 596 | 597 | 23,000 |
1987/04/07 | 605 | 610 | 595 | 595 | 58,000 |
1987/04/06 | 602 | 602 | 600 | 600 | 21,000 |
1987/04/04 | 592 | 592 | 592 | 592 | 11,000 |
1987/04/03 | 589 | 590 | 580 | 590 | 41,000 |
1987/04/02 | 590 | 595 | 590 | 591 | 16,000 |
1987/04/01 | 590 | 590 | 580 | 585 | 43,000 |
1987/03/31 | 600 | 600 | 580 | 580 | 12,000 |
1987/03/30 | 620 | 620 | 620 | 620 | 62,000 |
1987/03/28 | 600 | 620 | 600 | 620 | 49,000 |
1987/03/27 | 589 | 600 | 581 | 600 | 42,000 |
1987/03/26 | 599 | 600 | 590 | 600 | 28,000 |
1987/03/25 | 600 | 601 | 570 | 600 | 97,000 |
1987/03/24 | 610 | 610 | 600 | 600 | 24,000 |
1987/03/23 | 603 | 620 | 603 | 610 | 11,000 |
1987/03/20 | 602 | 613 | 602 | 613 | 18,000 |
1987/03/19 | 610 | 610 | 605 | 605 | 20,000 |
1987/03/18 | 606 | 610 | 606 | 610 | 14,000 |
1987/03/17 | 606 | 616 | 606 | 616 | 19,000 |
1987/03/16 | 615 | 615 | 610 | 615 | 12,000 |
1987/03/13 | 615 | 615 | 605 | 606 | 32,000 |
1987/03/12 | 605 | 615 | 605 | 606 | 14,000 |
1987/03/11 | 605 | 606 | 599 | 600 | 629,000 |
1987/03/10 | 612 | 612 | 605 | 605 | 578,000 |
1987/03/09 | 610 | 615 | 607 | 612 | 7,000 |
1987/03/07 | 607 | 607 | 607 | 607 | 20,000 |
1987/03/06 | 618 | 620 | 607 | 607 | 44,000 |
1987/03/05 | 611 | 630 | 610 | 620 | 18,000 |
1987/03/04 | 610 | 610 | 600 | 605 | 40,000 |
1987/03/03 | 620 | 630 | 620 | 620 | 17,000 |
1987/03/02 | 621 | 621 | 620 | 620 | 13,000 |
1987/02/28 | 621 | 635 | 620 | 621 | 9,000 |
1987/02/27 | 639 | 639 | 620 | 620 | 124,000 |
1987/02/26 | 621 | 639 | 615 | 629 | 40,000 |
1987/02/25 | 610 | 630 | 610 | 625 | 28,000 |
1987/02/24 | 615 | 623 | 610 | 610 | 46,000 |
1987/02/23 | 629 | 630 | 610 | 610 | 47,000 |
1987/02/20 | 622 | 622 | 618 | 620 | 24,000 |
1987/02/19 | 620 | 620 | 618 | 618 | 33,000 |
1987/02/18 | 620 | 621 | 617 | 620 | 35,000 |
1987/02/17 | 635 | 639 | 620 | 620 | 21,000 |
1987/02/16 | 635 | 635 | 632 | 635 | 24,000 |
1987/02/13 | 635 | 635 | 630 | 635 | 23,000 |
1987/02/12 | 633 | 636 | 633 | 633 | 33,000 |
1987/02/10 | 632 | 632 | 630 | 630 | 10,000 |
1987/02/09 | 633 | 638 | 630 | 632 | 17,000 |
1987/02/07 | 633 | 638 | 633 | 633 | 11,000 |
1987/02/06 | 637 | 638 | 633 | 633 | 8,000 |
1987/02/05 | 632 | 638 | 632 | 638 | 37,000 |
1987/02/04 | 638 | 639 | 632 | 638 | 12,000 |
1987/02/03 | 635 | 640 | 635 | 638 | 18,000 |
1987/02/02 | 636 | 641 | 632 | 632 | 20,000 |
1987/01/31 | 640 | 643 | 636 | 636 | 12,000 |
1987/01/30 | 632 | 641 | 632 | 640 | 16,000 |
1987/01/29 | 635 | 636 | 632 | 635 | 33,000 |
1987/01/28 | 640 | 640 | 631 | 631 | 47,000 |
1987/01/27 | 640 | 650 | 635 | 635 | 70,000 |
1987/01/26 | 665 | 665 | 640 | 640 | 40,000 |
1987/01/24 | 639 | 659 | 639 | 659 | 6,000 |
1987/01/23 | 642 | 643 | 635 | 635 | 40,000 |
1987/01/22 | 651 | 655 | 640 | 640 | 20,000 |
1987/01/21 | 665 | 665 | 634 | 641 | 32,000 |
1987/01/20 | 641 | 665 | 641 | 660 | 33,000 |
1987/01/19 | 645 | 650 | 640 | 649 | 22,000 |
1987/01/16 | 641 | 641 | 641 | 641 | 3,000 |
1987/01/14 | 645 | 645 | 635 | 635 | 26,000 |
1987/01/13 | 665 | 665 | 650 | 650 | 18,000 |
1987/01/12 | 634 | 645 | 634 | 635 | 12,000 |
1987/01/09 | 633 | 640 | 631 | 631 | 78,000 |
1987/01/08 | 645 | 645 | 632 | 632 | 52,000 |
1987/01/07 | 642 | 645 | 640 | 645 | 33,000 |
1987/01/06 | 655 | 664 | 640 | 640 | 34,000 |
1987/01/05 | 664 | 664 | 654 | 654 | 15,000 |