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 |
---|---|---|---|---|---|
1983/12/28 | 500 | 500 | 500 | 500 | 7,000 |
1983/12/27 | 500 | 500 | 500 | 500 | 10,000 |
1983/12/24 | 510 | 510 | 500 | 500 | 11,000 |
1983/12/23 | 511 | 512 | 511 | 511 | 14,000 |
1983/12/22 | 510 | 510 | 506 | 509 | 9,000 |
1983/12/21 | 503 | 506 | 502 | 505 | 23,000 |
1983/12/20 | 505 | 505 | 500 | 500 | 9,000 |
1983/12/19 | 507 | 508 | 507 | 508 | 8,000 |
1983/12/17 | 511 | 511 | 507 | 507 | 3,000 |
1983/12/16 | 507 | 509 | 507 | 508 | 6,000 |
1983/12/15 | 501 | 505 | 501 | 505 | 2,000 |
1983/12/14 | 500 | 500 | 500 | 500 | 8,000 |
1983/12/09 | 534 | 534 | 530 | 530 | 5,000 |
1983/12/08 | 534 | 535 | 534 | 534 | 15,000 |
1983/12/07 | 534 | 535 | 532 | 532 | 20,000 |
1983/12/06 | 535 | 535 | 530 | 532 | 16,000 |
1983/12/05 | 540 | 540 | 540 | 540 | 7,000 |
1983/12/03 | 535 | 538 | 535 | 538 | 8,000 |
1983/12/02 | 520 | 535 | 520 | 530 | 22,000 |
1983/12/01 | 515 | 517 | 515 | 517 | 8,000 |
1983/11/30 | 515 | 516 | 515 | 515 | 15,000 |
1983/11/29 | 516 | 516 | 515 | 515 | 22,000 |
1983/11/28 | 520 | 520 | 515 | 515 | 6,000 |
1983/11/26 | 516 | 520 | 516 | 520 | 4,000 |
1983/11/25 | 515 | 515 | 511 | 515 | 6,000 |
1983/11/24 | 534 | 534 | 520 | 521 | 49,000 |
1983/11/22 | 530 | 534 | 530 | 534 | 16,000 |
1983/11/21 | 516 | 535 | 516 | 535 | 7,000 |
1983/11/19 | 511 | 511 | 511 | 511 | 5,000 |
1983/11/18 | 505 | 511 | 505 | 510 | 19,000 |
1983/11/17 | 500 | 510 | 500 | 510 | 16,000 |
1983/11/16 | 500 | 501 | 500 | 501 | 5,000 |
1983/11/15 | 502 | 503 | 500 | 500 | 17,000 |
1983/11/14 | 501 | 502 | 501 | 502 | 8,000 |
1983/11/09 | 501 | 501 | 500 | 501 | 4,000 |
1983/11/08 | 501 | 502 | 500 | 500 | 12,000 |
1983/11/07 | 505 | 510 | 502 | 502 | 7,000 |
1983/11/05 | 500 | 501 | 500 | 501 | 9,000 |
1983/11/02 | 510 | 515 | 501 | 515 | 8,000 |
1983/11/01 | 510 | 510 | 510 | 510 | 6,000 |
1983/10/31 | 515 | 516 | 515 | 515 | 3,000 |
1983/10/29 | 515 | 520 | 515 | 520 | 2,000 |
1983/10/28 | 515 | 516 | 515 | 515 | 7,000 |
1983/10/27 | 510 | 515 | 510 | 513 | 9,000 |
1983/10/26 | 502 | 510 | 502 | 510 | 7,000 |
1983/10/25 | 506 | 507 | 505 | 506 | 4,000 |
1983/10/24 | 515 | 519 | 500 | 500 | 7,000 |
1983/10/22 | 505 | 510 | 505 | 510 | 2,000 |
1983/10/21 | 491 | 501 | 491 | 501 | 9,000 |
1983/10/20 | 491 | 492 | 490 | 491 | 18,000 |
1983/10/19 | 493 | 493 | 490 | 490 | 34,000 |
1983/10/18 | 499 | 501 | 498 | 500 | 13,000 |
1983/10/17 | 494 | 494 | 493 | 494 | 4,000 |
1983/10/15 | 496 | 496 | 492 | 492 | 4,000 |
1983/10/14 | 501 | 501 | 496 | 496 | 3,000 |
1983/10/13 | 492 | 502 | 492 | 502 | 7,000 |
1983/10/12 | 505 | 505 | 490 | 490 | 5,000 |
1983/10/11 | 500 | 504 | 490 | 504 | 11,000 |
1983/10/07 | 505 | 505 | 501 | 501 | 27,000 |
1983/10/06 | 507 | 510 | 504 | 504 | 34,000 |
1983/10/05 | 506 | 506 | 505 | 506 | 6,000 |
1983/10/04 | 504 | 505 | 504 | 505 | 13,000 |
1983/10/03 | 505 | 505 | 504 | 504 | 13,000 |
1983/10/01 | 504 | 505 | 503 | 505 | 6,000 |
1983/09/30 | 506 | 515 | 503 | 504 | 17,000 |
1983/09/29 | 504 | 504 | 503 | 503 | 4,000 |
1983/09/28 | 502 | 503 | 502 | 503 | 16,000 |
1983/09/27 | 509 | 509 | 503 | 503 | 10,000 |
1983/09/26 | 502 | 505 | 502 | 503 | 6,000 |
1983/09/24 | 505 | 510 | 501 | 510 | 10,000 |
1983/09/22 | 501 | 510 | 501 | 504 | 19,000 |
1983/09/21 | 516 | 516 | 505 | 505 | 16,000 |
1983/09/20 | 515 | 516 | 515 | 516 | 14,000 |
1983/09/19 | 522 | 522 | 515 | 516 | 7,000 |
1983/09/17 | 521 | 526 | 521 | 525 | 4,000 |
1983/09/16 | 535 | 535 | 521 | 521 | 4,000 |
1983/09/14 | 529 | 535 | 529 | 535 | 10,000 |
1983/09/13 | 535 | 535 | 530 | 530 | 12,000 |
1983/09/12 | 535 | 540 | 530 | 535 | 10,000 |
1983/09/09 | 535 | 535 | 534 | 534 | 19,000 |
1983/09/07 | 553 | 553 | 545 | 545 | 30,000 |
1983/09/06 | 563 | 563 | 551 | 551 | 24,000 |
1983/09/05 | 570 | 570 | 560 | 560 | 20,000 |
1983/09/03 | 563 | 565 | 563 | 565 | 8,000 |
1983/09/02 | 565 | 569 | 560 | 560 | 25,000 |
1983/09/01 | 569 | 570 | 560 | 565 | 42,000 |
1983/08/31 | 586 | 587 | 560 | 575 | 99,000 |
1983/08/30 | 611 | 611 | 586 | 587 | 157,000 |
1983/08/29 | 525 | 550 | 525 | 550 | 142,000 |
1983/08/27 | 516 | 525 | 516 | 525 | 13,000 |
1983/08/26 | 515 | 515 | 515 | 515 | 22,000 |
1983/08/25 | 510 | 519 | 510 | 519 | 14,000 |
1983/08/24 | 510 | 519 | 507 | 510 | 31,000 |
1983/08/23 | 510 | 523 | 507 | 507 | 118,000 |
1983/08/22 | 509 | 510 | 505 | 510 | 62,000 |
1983/08/20 | 508 | 510 | 505 | 510 | 26,000 |
1983/08/19 | 501 | 510 | 501 | 509 | 37,000 |
1983/08/18 | 488 | 505 | 488 | 505 | 63,000 |
1983/08/17 | 490 | 490 | 485 | 486 | 19,000 |
1983/08/15 | 485 | 485 | 485 | 485 | 4,000 |
1983/08/12 | 486 | 486 | 485 | 485 | 4,000 |
1983/08/11 | 485 | 485 | 485 | 485 | 9,000 |
1983/08/09 | 490 | 490 | 485 | 490 | 18,000 |
1983/08/08 | 490 | 499 | 490 | 490 | 24,000 |
1983/08/06 | 495 | 496 | 490 | 490 | 13,000 |
1983/08/05 | 501 | 501 | 500 | 501 | 11,000 |
1983/08/04 | 505 | 505 | 501 | 501 | 26,000 |
1983/08/03 | 509 | 510 | 506 | 509 | 16,000 |
1983/08/02 | 507 | 510 | 506 | 510 | 7,000 |
1983/08/01 | 507 | 510 | 507 | 507 | 7,000 |
1983/07/30 | 506 | 506 | 506 | 506 | 3,000 |
1983/07/29 | 503 | 510 | 503 | 505 | 15,000 |
1983/07/28 | 501 | 505 | 500 | 500 | 15,000 |
1983/07/27 | 501 | 501 | 500 | 501 | 10,000 |
1983/07/26 | 503 | 503 | 500 | 500 | 15,000 |
1983/07/25 | 510 | 510 | 500 | 500 | 6,000 |
1983/07/23 | 506 | 510 | 500 | 500 | 14,000 |
1983/07/22 | 506 | 510 | 505 | 510 | 25,000 |
1983/07/21 | 507 | 510 | 507 | 510 | 11,000 |
1983/07/20 | 506 | 508 | 505 | 505 | 76,000 |
1983/07/19 | 506 | 510 | 506 | 510 | 4,000 |
1983/07/18 | 509 | 510 | 505 | 505 | 10,000 |
1983/07/15 | 509 | 510 | 504 | 504 | 56,000 |
1983/07/14 | 509 | 510 | 505 | 505 | 11,000 |
1983/07/13 | 512 | 512 | 507 | 510 | 35,000 |
1983/07/12 | 513 | 514 | 513 | 514 | 3,000 |
1983/07/09 | 510 | 510 | 510 | 510 | 3,000 |
1983/07/08 | 504 | 504 | 503 | 504 | 13,000 |
1983/07/07 | 502 | 505 | 501 | 502 | 23,000 |
1983/07/06 | 500 | 501 | 500 | 501 | 14,000 |
1983/07/05 | 500 | 505 | 496 | 500 | 10,000 |
1983/07/04 | 495 | 501 | 495 | 495 | 50,000 |
1983/07/02 | 501 | 501 | 495 | 495 | 30,000 |
1983/07/01 | 501 | 501 | 500 | 500 | 66,000 |
1983/06/30 | 509 | 509 | 499 | 500 | 34,000 |
1983/06/29 | 519 | 519 | 519 | 519 | 16,000 |
1983/06/28 | 529 | 529 | 528 | 529 | 19,000 |
1983/06/27 | 540 | 540 | 537 | 537 | 10,000 |
1983/06/25 | 542 | 542 | 540 | 540 | 13,000 |
1983/06/24 | 543 | 544 | 540 | 542 | 18,000 |
1983/06/23 | 543 | 544 | 543 | 543 | 29,000 |
1983/06/22 | 544 | 544 | 540 | 543 | 31,000 |
1983/06/21 | 550 | 550 | 544 | 544 | 51,000 |
1983/06/20 | 548 | 550 | 548 | 550 | 15,000 |
1983/06/17 | 551 | 553 | 548 | 548 | 29,000 |
1983/06/16 | 551 | 560 | 551 | 551 | 7,000 |
1983/06/15 | 550 | 550 | 545 | 550 | 19,000 |
1983/06/14 | 555 | 555 | 540 | 540 | 49,000 |
1983/06/13 | 560 | 560 | 558 | 558 | 41,000 |
1983/06/11 | 565 | 567 | 563 | 563 | 23,000 |
1983/06/10 | 575 | 576 | 567 | 567 | 523,000 |
1983/06/09 | 580 | 581 | 579 | 579 | 37,000 |
1983/06/08 | 579 | 580 | 579 | 579 | 16,000 |
1983/06/07 | 579 | 582 | 579 | 579 | 17,000 |
1983/06/06 | 576 | 580 | 576 | 580 | 27,000 |
1983/06/04 | 575 | 575 | 575 | 575 | 19,000 |
1983/06/03 | 575 | 575 | 575 | 575 | 65,000 |
1983/06/02 | 578 | 580 | 575 | 580 | 19,000 |
1983/06/01 | 575 | 579 | 575 | 575 | 42,000 |
1983/05/31 | 579 | 580 | 575 | 578 | 16,000 |
1983/05/30 | 581 | 586 | 580 | 580 | 38,000 |
1983/05/28 | 576 | 581 | 575 | 575 | 34,000 |
1983/05/27 | 575 | 576 | 575 | 576 | 13,000 |
1983/05/26 | 592 | 595 | 590 | 595 | 37,000 |
1983/05/25 | 591 | 595 | 590 | 592 | 27,000 |
1983/05/24 | 591 | 595 | 585 | 585 | 20,000 |
1983/05/23 | 600 | 600 | 590 | 590 | 22,000 |
1983/05/20 | 592 | 610 | 592 | 600 | 41,000 |
1983/05/19 | 575 | 580 | 574 | 578 | 116,000 |
1983/05/18 | 586 | 590 | 575 | 575 | 50,000 |
1983/05/17 | 590 | 590 | 585 | 586 | 18,000 |
1983/05/16 | 610 | 610 | 595 | 595 | 20,000 |
1983/05/14 | 588 | 600 | 588 | 600 | 27,000 |
1983/05/13 | 590 | 590 | 585 | 587 | 25,000 |
1983/05/12 | 595 | 595 | 589 | 590 | 34,000 |
1983/05/11 | 605 | 605 | 585 | 585 | 32,000 |
1983/05/10 | 613 | 619 | 610 | 611 | 50,000 |
1983/05/09 | 630 | 640 | 605 | 610 | 176,000 |
1983/05/07 | 570 | 624 | 570 | 624 | 179,000 |
1983/05/06 | 563 | 581 | 563 | 570 | 85,000 |
1983/05/04 | 576 | 576 | 560 | 560 | 60,000 |
1983/05/02 | 564 | 580 | 564 | 576 | 80,000 |
1983/04/30 | 550 | 561 | 550 | 560 | 42,000 |
1983/04/28 | 545 | 550 | 545 | 545 | 14,000 |
1983/04/27 | 543 | 545 | 543 | 543 | 21,000 |
1983/04/26 | 550 | 554 | 543 | 543 | 33,000 |
1983/04/25 | 550 | 551 | 550 | 550 | 30,000 |
1983/04/23 | 550 | 554 | 550 | 550 | 55,000 |
1983/04/22 | 535 | 565 | 535 | 564 | 64,000 |
1983/04/21 | 535 | 535 | 530 | 535 | 8,000 |
1983/04/20 | 526 | 540 | 526 | 535 | 18,000 |
1983/04/19 | 522 | 525 | 521 | 525 | 38,000 |
1983/04/18 | 518 | 520 | 517 | 520 | 35,000 |
1983/04/15 | 516 | 518 | 516 | 517 | 62,000 |
1983/04/14 | 516 | 518 | 515 | 516 | 27,000 |
1983/04/13 | 516 | 519 | 515 | 516 | 50,000 |
1983/04/12 | 516 | 516 | 513 | 515 | 29,000 |
1983/04/11 | 510 | 511 | 510 | 511 | 15,000 |
1983/04/09 | 511 | 511 | 510 | 510 | 15,000 |
1983/04/08 | 520 | 520 | 510 | 519 | 9,000 |
1983/04/07 | 510 | 520 | 510 | 520 | 35,000 |
1983/04/06 | 513 | 513 | 490 | 490 | 10,000 |
1983/04/05 | 519 | 519 | 516 | 516 | 20,000 |
1983/04/04 | 519 | 520 | 518 | 518 | 14,000 |
1983/04/02 | 518 | 519 | 516 | 516 | 13,000 |
1983/04/01 | 521 | 521 | 518 | 518 | 24,000 |
1983/03/31 | 520 | 521 | 520 | 520 | 11,000 |
1983/03/30 | 517 | 520 | 517 | 520 | 10,000 |
1983/03/29 | 521 | 521 | 516 | 516 | 8,000 |
1983/03/28 | 540 | 540 | 528 | 529 | 14,000 |
1983/03/26 | 535 | 540 | 531 | 540 | 19,000 |
1983/03/25 | 532 | 545 | 532 | 533 | 46,000 |
1983/03/24 | 549 | 549 | 540 | 549 | 53,000 |
1983/03/23 | 536 | 553 | 532 | 551 | 37,000 |
1983/03/22 | 525 | 530 | 525 | 530 | 26,000 |
1983/03/18 | 525 | 525 | 510 | 510 | 23,000 |
1983/03/17 | 520 | 525 | 517 | 520 | 28,000 |
1983/03/16 | 505 | 511 | 505 | 511 | 13,000 |
1983/03/15 | 505 | 509 | 505 | 505 | 19,000 |
1983/03/12 | 494 | 503 | 494 | 494 | 6,000 |
1983/03/11 | 494 | 499 | 494 | 499 | 12,000 |
1983/03/10 | 490 | 490 | 490 | 490 | 6,000 |
1983/03/09 | 488 | 489 | 488 | 488 | 17,000 |
1983/03/08 | 485 | 490 | 485 | 490 | 13,000 |
1983/03/07 | 485 | 485 | 485 | 485 | 2,000 |
1983/03/05 | 479 | 479 | 478 | 478 | 3,000 |
1983/03/04 | 480 | 480 | 475 | 475 | 11,000 |
1983/03/03 | 470 | 480 | 470 | 480 | 4,000 |
1983/03/02 | 466 | 469 | 466 | 469 | 5,000 |
1983/03/01 | 481 | 482 | 465 | 465 | 34,000 |
1983/02/28 | 473 | 480 | 472 | 480 | 16,000 |
1983/02/26 | 471 | 471 | 471 | 471 | 19,000 |
1983/02/25 | 465 | 470 | 465 | 465 | 12,000 |
1983/02/23 | 470 | 470 | 465 | 465 | 4,000 |
1983/02/22 | 471 | 471 | 471 | 471 | 7,000 |
1983/02/21 | 483 | 484 | 481 | 481 | 5,000 |
1983/02/18 | 483 | 485 | 483 | 485 | 21,000 |
1983/02/17 | 485 | 486 | 483 | 483 | 17,000 |
1983/02/16 | 484 | 484 | 483 | 483 | 8,000 |
1983/02/15 | 483 | 483 | 482 | 482 | 9,000 |
1983/02/14 | 483 | 484 | 482 | 482 | 17,000 |
1983/02/12 | 483 | 483 | 483 | 483 | 3,000 |
1983/02/10 | 482 | 482 | 482 | 482 | 5,000 |
1983/02/09 | 481 | 482 | 480 | 482 | 22,000 |
1983/02/08 | 481 | 481 | 481 | 481 | 2,000 |
1983/02/07 | 474 | 474 | 474 | 474 | 2,000 |
1983/02/05 | 474 | 474 | 473 | 473 | 2,000 |
1983/02/04 | 473 | 473 | 473 | 473 | 2,000 |
1983/02/03 | 471 | 471 | 471 | 471 | 10,000 |
1983/02/02 | 469 | 470 | 469 | 470 | 10,000 |
1983/02/01 | 463 | 463 | 460 | 460 | 42,000 |
1983/01/31 | 462 | 465 | 461 | 461 | 15,000 |
1983/01/29 | 461 | 465 | 460 | 460 | 7,000 |
1983/01/28 | 470 | 470 | 460 | 460 | 25,000 |
1983/01/27 | 484 | 484 | 472 | 472 | 11,000 |
1983/01/26 | 486 | 486 | 479 | 485 | 52,000 |
1983/01/25 | 485 | 486 | 485 | 485 | 17,000 |
1983/01/24 | 486 | 490 | 486 | 486 | 6,000 |
1983/01/22 | 490 | 490 | 485 | 485 | 8,000 |
1983/01/21 | 490 | 490 | 490 | 490 | 10,000 |
1983/01/20 | 486 | 488 | 480 | 480 | 21,000 |
1983/01/19 | 485 | 486 | 480 | 485 | 13,000 |
1983/01/18 | 485 | 490 | 485 | 485 | 16,000 |
1983/01/17 | 488 | 488 | 485 | 485 | 22,000 |
1983/01/14 | 491 | 491 | 487 | 488 | 26,000 |
1983/01/13 | 496 | 497 | 490 | 490 | 15,000 |
1983/01/12 | 500 | 500 | 491 | 491 | 24,000 |
1983/01/11 | 510 | 510 | 500 | 500 | 38,000 |
1983/01/10 | 510 | 510 | 505 | 505 | 12,000 |
1983/01/08 | 509 | 509 | 500 | 500 | 22,000 |
1983/01/07 | 510 | 511 | 510 | 510 | 20,000 |
1983/01/06 | 520 | 520 | 500 | 500 | 11,000 |
1983/01/05 | 510 | 519 | 500 | 519 | 11,000 |
1983/01/04 | 511 | 511 | 510 | 510 | 3,000 |