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 |
---|---|---|---|---|---|
2005/12/30 | 448 | 448 | 439 | 440 | 213,000 |
2005/12/29 | 457 | 457 | 438 | 438 | 589,000 |
2005/12/28 | 439 | 458 | 436 | 457 | 444,000 |
2005/12/27 | 443 | 450 | 438 | 440 | 441,000 |
2005/12/26 | 452 | 459 | 443 | 443 | 479,000 |
2005/12/22 | 461 | 464 | 450 | 452 | 456,000 |
2005/12/21 | 449 | 469 | 449 | 455 | 683,000 |
2005/12/20 | 450 | 452 | 440 | 443 | 657,000 |
2005/12/19 | 447 | 457 | 443 | 448 | 985,000 |
2005/12/16 | 479 | 489 | 445 | 450 | 1,603,000 |
2005/12/15 | 465 | 493 | 452 | 479 | 2,807,000 |
2005/12/14 | 456 | 477 | 454 | 460 | 1,614,000 |
2005/12/13 | 473 | 498 | 452 | 461 | 4,901,000 |
2005/12/12 | 412 | 479 | 408 | 463 | 7,655,000 |
2005/12/09 | 378 | 413 | 375 | 403 | 4,042,000 |
2005/12/08 | 384 | 384 | 365 | 368 | 739,000 |
2005/12/07 | 388 | 407 | 383 | 384 | 3,197,000 |
2005/12/06 | 368 | 426 | 365 | 398 | 9,010,000 |
2005/12/05 | 366 | 366 | 360 | 364 | 423,000 |
2005/12/02 | 361 | 366 | 358 | 364 | 424,000 |
2005/12/01 | 349 | 361 | 348 | 361 | 307,000 |
2005/11/30 | 350 | 352 | 350 | 350 | 185,000 |
2005/11/29 | 354 | 354 | 350 | 353 | 196,000 |
2005/11/28 | 358 | 358 | 351 | 354 | 158,000 |
2005/11/25 | 351 | 353 | 346 | 353 | 299,000 |
2005/11/24 | 356 | 359 | 351 | 354 | 366,000 |
2005/11/22 | 361 | 363 | 356 | 358 | 202,000 |
2005/11/21 | 366 | 368 | 361 | 361 | 267,000 |
2005/11/18 | 371 | 371 | 364 | 366 | 312,000 |
2005/11/17 | 368 | 370 | 364 | 370 | 387,000 |
2005/11/16 | 358 | 359 | 355 | 358 | 251,000 |
2005/11/15 | 368 | 370 | 359 | 361 | 315,000 |
2005/11/14 | 368 | 372 | 367 | 367 | 312,000 |
2005/11/11 | 368 | 370 | 365 | 367 | 274,000 |
2005/11/10 | 378 | 380 | 365 | 370 | 606,000 |
2005/11/09 | 366 | 375 | 362 | 370 | 872,000 |
2005/11/08 | 365 | 367 | 358 | 361 | 334,000 |
2005/11/07 | 367 | 367 | 360 | 363 | 396,000 |
2005/11/04 | 358 | 369 | 358 | 359 | 567,000 |
2005/11/02 | 359 | 361 | 354 | 356 | 452,000 |
2005/11/01 | 362 | 365 | 355 | 360 | 255,000 |
2005/10/31 | 358 | 367 | 358 | 362 | 522,000 |
2005/10/28 | 366 | 368 | 357 | 357 | 838,000 |
2005/10/27 | 375 | 382 | 357 | 367 | 1,980,000 |
2005/10/26 | 395 | 406 | 378 | 380 | 7,763,000 |
2005/10/25 | 369 | 384 | 364 | 380 | 2,167,000 |
2005/10/24 | 378 | 388 | 362 | 364 | 3,397,000 |
2005/10/21 | 353 | 373 | 343 | 369 | 3,767,000 |
2005/10/20 | 340 | 354 | 339 | 349 | 997,000 |
2005/10/19 | 338 | 339 | 336 | 338 | 184,000 |
2005/10/18 | 341 | 343 | 337 | 338 | 229,000 |
2005/10/17 | 345 | 345 | 336 | 341 | 248,000 |
2005/10/14 | 343 | 345 | 338 | 342 | 256,000 |
2005/10/13 | 340 | 346 | 339 | 340 | 214,000 |
2005/10/12 | 346 | 347 | 339 | 340 | 199,000 |
2005/10/11 | 345 | 350 | 343 | 344 | 237,000 |
2005/10/07 | 346 | 356 | 341 | 344 | 699,000 |
2005/10/06 | 335 | 346 | 332 | 342 | 856,000 |
2005/10/05 | 344 | 344 | 337 | 339 | 342,000 |
2005/10/04 | 342 | 345 | 336 | 343 | 404,000 |
2005/10/03 | 348 | 370 | 336 | 340 | 4,223,000 |
2005/09/30 | 329 | 350 | 329 | 344 | 1,174,000 |
2005/09/29 | 328 | 336 | 326 | 329 | 291,000 |
2005/09/28 | 329 | 332 | 326 | 328 | 244,000 |
2005/09/27 | 333 | 335 | 329 | 330 | 232,000 |
2005/09/26 | 335 | 337 | 328 | 330 | 287,000 |
2005/09/22 | 331 | 334 | 327 | 333 | 243,000 |
2005/09/21 | 335 | 338 | 328 | 331 | 323,000 |
2005/09/20 | 335 | 341 | 331 | 336 | 564,000 |
2005/09/16 | 336 | 336 | 329 | 333 | 284,000 |
2005/09/15 | 328 | 337 | 328 | 335 | 418,000 |
2005/09/14 | 330 | 330 | 327 | 329 | 185,000 |
2005/09/13 | 333 | 333 | 326 | 329 | 313,000 |
2005/09/12 | 327 | 332 | 322 | 331 | 525,000 |
2005/09/09 | 324 | 324 | 322 | 323 | 172,000 |
2005/09/08 | 323 | 323 | 321 | 322 | 151,000 |
2005/09/07 | 323 | 326 | 322 | 323 | 126,000 |
2005/09/06 | 325 | 326 | 323 | 324 | 191,000 |
2005/09/05 | 324 | 326 | 323 | 326 | 170,000 |
2005/09/02 | 323 | 325 | 323 | 323 | 300,000 |
2005/09/01 | 324 | 326 | 323 | 325 | 203,000 |
2005/08/31 | 327 | 327 | 322 | 325 | 206,000 |
2005/08/30 | 330 | 330 | 324 | 326 | 248,000 |
2005/08/29 | 330 | 333 | 328 | 329 | 175,000 |
2005/08/26 | 324 | 345 | 324 | 334 | 1,222,000 |
2005/08/25 | 324 | 326 | 323 | 325 | 368,000 |
2005/08/24 | 330 | 330 | 325 | 327 | 285,000 |
2005/08/23 | 327 | 330 | 324 | 327 | 292,000 |
2005/08/22 | 325 | 328 | 324 | 328 | 139,000 |
2005/08/19 | 328 | 329 | 327 | 327 | 57,000 |
2005/08/18 | 329 | 331 | 326 | 327 | 181,000 |
2005/08/17 | 332 | 333 | 327 | 331 | 305,000 |
2005/08/16 | 327 | 332 | 325 | 332 | 164,000 |
2005/08/15 | 325 | 329 | 324 | 325 | 101,000 |
2005/08/12 | 324 | 329 | 322 | 325 | 139,000 |
2005/08/11 | 326 | 326 | 322 | 322 | 163,000 |
2005/08/10 | 317 | 327 | 317 | 324 | 201,000 |
2005/08/09 | 312 | 322 | 312 | 318 | 160,000 |
2005/08/08 | 312 | 317 | 307 | 317 | 219,000 |
2005/08/05 | 321 | 332 | 316 | 318 | 394,000 |
2005/08/04 | 329 | 330 | 311 | 326 | 294,000 |
2005/08/03 | 334 | 334 | 325 | 328 | 193,000 |
2005/08/02 | 335 | 336 | 332 | 334 | 190,000 |
2005/08/01 | 327 | 335 | 327 | 334 | 124,000 |
2005/07/29 | 333 | 333 | 328 | 330 | 177,000 |
2005/07/28 | 333 | 335 | 332 | 334 | 212,000 |
2005/07/27 | 338 | 338 | 334 | 335 | 174,000 |
2005/07/26 | 340 | 340 | 335 | 338 | 224,000 |
2005/07/25 | 335 | 341 | 334 | 336 | 601,000 |
2005/07/22 | 333 | 346 | 330 | 334 | 1,120,000 |
2005/07/21 | 329 | 336 | 327 | 331 | 329,000 |
2005/07/20 | 330 | 330 | 325 | 328 | 149,000 |
2005/07/19 | 329 | 331 | 325 | 329 | 143,000 |
2005/07/15 | 326 | 335 | 326 | 330 | 367,000 |
2005/07/14 | 327 | 328 | 324 | 325 | 215,000 |
2005/07/13 | 325 | 327 | 324 | 327 | 162,000 |
2005/07/12 | 325 | 327 | 324 | 326 | 217,000 |
2005/07/11 | 329 | 330 | 326 | 326 | 230,000 |
2005/07/08 | 328 | 330 | 327 | 327 | 135,000 |
2005/07/07 | 330 | 331 | 329 | 329 | 227,000 |
2005/07/06 | 339 | 339 | 331 | 332 | 322,000 |
2005/07/05 | 330 | 337 | 330 | 337 | 417,000 |
2005/07/04 | 329 | 335 | 329 | 333 | 193,000 |
2005/07/01 | 327 | 330 | 326 | 329 | 244,000 |
2005/06/30 | 330 | 331 | 328 | 329 | 179,000 |
2005/06/29 | 334 | 334 | 330 | 332 | 315,000 |
2005/06/28 | 331 | 335 | 331 | 335 | 166,000 |
2005/06/27 | 331 | 331 | 329 | 331 | 137,000 |
2005/06/24 | 330 | 333 | 327 | 333 | 461,000 |
2005/06/23 | 335 | 337 | 330 | 330 | 370,000 |
2005/06/22 | 334 | 335 | 333 | 335 | 154,000 |
2005/06/21 | 335 | 337 | 332 | 334 | 419,000 |
2005/06/20 | 339 | 340 | 334 | 336 | 483,000 |
2005/06/17 | 338 | 340 | 336 | 340 | 395,000 |
2005/06/16 | 343 | 345 | 339 | 339 | 191,000 |
2005/06/15 | 343 | 346 | 339 | 341 | 517,000 |
2005/06/14 | 337 | 355 | 337 | 351 | 1,190,000 |
2005/06/13 | 337 | 340 | 336 | 336 | 178,000 |
2005/06/10 | 338 | 340 | 337 | 337 | 175,000 |
2005/06/09 | 337 | 339 | 336 | 337 | 292,000 |
2005/06/08 | 342 | 342 | 339 | 340 | 120,000 |
2005/06/07 | 342 | 343 | 336 | 343 | 363,000 |
2005/06/06 | 338 | 345 | 334 | 341 | 382,000 |
2005/06/03 | 337 | 340 | 335 | 336 | 281,000 |
2005/06/02 | 338 | 343 | 334 | 335 | 250,000 |
2005/06/01 | 332 | 342 | 332 | 340 | 286,000 |
2005/05/31 | 335 | 335 | 332 | 334 | 121,000 |
2005/05/30 | 335 | 339 | 333 | 334 | 130,000 |
2005/05/27 | 335 | 338 | 335 | 336 | 150,000 |
2005/05/26 | 340 | 340 | 333 | 334 | 183,000 |
2005/05/25 | 342 | 344 | 338 | 342 | 186,000 |
2005/05/24 | 347 | 350 | 343 | 346 | 99,000 |
2005/05/23 | 344 | 348 | 342 | 346 | 131,000 |
2005/05/20 | 351 | 355 | 343 | 345 | 139,000 |
2005/05/19 | 340 | 360 | 340 | 352 | 410,000 |
2005/05/18 | 337 | 343 | 336 | 341 | 227,000 |
2005/05/17 | 362 | 363 | 338 | 340 | 500,000 |
2005/05/16 | 364 | 367 | 355 | 357 | 462,000 |
2005/05/13 | 374 | 374 | 365 | 369 | 1,747,000 |
2005/05/12 | 356 | 396 | 356 | 379 | 12,021,000 |
2005/05/11 | 340 | 344 | 340 | 342 | 227,000 |
2005/05/10 | 345 | 348 | 343 | 347 | 268,000 |
2005/05/09 | 344 | 346 | 342 | 345 | 159,000 |
2005/05/06 | 346 | 347 | 343 | 344 | 96,000 |
2005/05/02 | 341 | 349 | 340 | 343 | 109,000 |
2005/04/28 | 349 | 349 | 339 | 341 | 381,000 |
2005/04/27 | 340 | 359 | 340 | 354 | 650,000 |
2005/04/26 | 340 | 346 | 340 | 341 | 73,000 |
2005/04/25 | 336 | 342 | 336 | 342 | 267,000 |
2005/04/22 | 346 | 346 | 339 | 343 | 145,000 |
2005/04/21 | 333 | 340 | 328 | 336 | 185,000 |
2005/04/20 | 343 | 344 | 338 | 338 | 164,000 |
2005/04/19 | 334 | 340 | 330 | 338 | 269,000 |
2005/04/18 | 350 | 350 | 323 | 329 | 785,000 |
2005/04/15 | 351 | 362 | 350 | 353 | 242,000 |
2005/04/14 | 351 | 357 | 350 | 353 | 212,000 |
2005/04/13 | 361 | 362 | 350 | 355 | 382,000 |
2005/04/12 | 368 | 369 | 355 | 358 | 410,000 |
2005/04/11 | 368 | 373 | 367 | 368 | 237,000 |
2005/04/08 | 377 | 377 | 371 | 373 | 226,000 |
2005/04/07 | 378 | 381 | 373 | 378 | 384,000 |
2005/04/06 | 377 | 388 | 376 | 383 | 1,151,000 |
2005/04/05 | 364 | 366 | 362 | 366 | 96,000 |
2005/04/04 | 365 | 368 | 361 | 361 | 296,000 |
2005/04/01 | 358 | 366 | 358 | 365 | 212,000 |
2005/03/31 | 359 | 364 | 357 | 363 | 190,000 |
2005/03/30 | 364 | 365 | 355 | 356 | 453,000 |
2005/03/29 | 373 | 374 | 365 | 366 | 241,000 |
2005/03/28 | 378 | 378 | 371 | 373 | 118,000 |
2005/03/25 | 380 | 382 | 372 | 373 | 256,000 |
2005/03/24 | 385 | 387 | 381 | 382 | 249,000 |
2005/03/23 | 387 | 390 | 384 | 384 | 166,000 |
2005/03/22 | 386 | 395 | 386 | 389 | 188,000 |
2005/03/18 | 382 | 394 | 382 | 388 | 313,000 |
2005/03/17 | 390 | 392 | 382 | 382 | 345,000 |
2005/03/16 | 385 | 390 | 383 | 387 | 385,000 |
2005/03/15 | 406 | 408 | 388 | 389 | 457,000 |
2005/03/14 | 402 | 408 | 402 | 407 | 332,000 |
2005/03/11 | 405 | 407 | 402 | 402 | 368,000 |
2005/03/10 | 408 | 411 | 405 | 405 | 374,000 |
2005/03/09 | 415 | 415 | 407 | 411 | 331,000 |
2005/03/08 | 404 | 411 | 403 | 410 | 544,000 |
2005/03/07 | 425 | 428 | 409 | 409 | 1,215,000 |
2005/03/04 | 411 | 425 | 408 | 420 | 1,822,000 |
2005/03/03 | 410 | 417 | 403 | 409 | 1,353,000 |
2005/03/02 | 405 | 427 | 400 | 412 | 1,983,000 |
2005/03/01 | 410 | 413 | 397 | 404 | 1,990,000 |
2005/02/28 | 412 | 444 | 407 | 416 | 11,464,000 |
2005/02/25 | 371 | 420 | 371 | 407 | 14,878,000 |
2005/02/24 | 347 | 356 | 346 | 356 | 518,000 |
2005/02/23 | 350 | 353 | 348 | 350 | 193,000 |
2005/02/22 | 345 | 356 | 345 | 351 | 314,000 |
2005/02/21 | 353 | 355 | 345 | 347 | 393,000 |
2005/02/18 | 355 | 358 | 352 | 352 | 155,000 |
2005/02/17 | 353 | 358 | 352 | 353 | 121,000 |
2005/02/16 | 357 | 358 | 354 | 354 | 169,000 |
2005/02/15 | 360 | 362 | 357 | 357 | 131,000 |
2005/02/14 | 365 | 365 | 360 | 360 | 173,000 |
2005/02/10 | 364 | 364 | 359 | 361 | 231,000 |
2005/02/09 | 360 | 368 | 355 | 364 | 279,000 |
2005/02/08 | 354 | 364 | 352 | 358 | 301,000 |
2005/02/07 | 360 | 363 | 352 | 354 | 386,000 |
2005/02/04 | 360 | 365 | 356 | 360 | 216,000 |
2005/02/03 | 364 | 364 | 357 | 360 | 170,000 |
2005/02/02 | 361 | 365 | 359 | 364 | 200,000 |
2005/02/01 | 355 | 360 | 355 | 358 | 124,000 |
2005/01/31 | 360 | 361 | 355 | 359 | 287,000 |
2005/01/28 | 365 | 365 | 360 | 362 | 234,000 |
2005/01/27 | 364 | 366 | 364 | 365 | 169,000 |
2005/01/26 | 367 | 367 | 360 | 365 | 305,000 |
2005/01/25 | 367 | 368 | 363 | 367 | 272,000 |
2005/01/24 | 372 | 372 | 366 | 367 | 132,000 |
2005/01/21 | 363 | 374 | 362 | 369 | 324,000 |
2005/01/20 | 369 | 369 | 366 | 367 | 117,000 |
2005/01/19 | 371 | 372 | 367 | 369 | 213,000 |
2005/01/18 | 373 | 375 | 367 | 367 | 167,000 |
2005/01/17 | 377 | 381 | 372 | 372 | 261,000 |
2005/01/14 | 368 | 374 | 367 | 372 | 202,000 |
2005/01/13 | 377 | 379 | 369 | 370 | 412,000 |
2005/01/12 | 382 | 382 | 376 | 379 | 273,000 |
2005/01/11 | 381 | 394 | 380 | 383 | 620,000 |
2005/01/07 | 378 | 378 | 372 | 377 | 418,000 |
2005/01/06 | 377 | 377 | 371 | 376 | 349,000 |
2005/01/05 | 370 | 378 | 365 | 374 | 411,000 |
2005/01/04 | 373 | 373 | 362 | 368 | 106,000 |