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 |
---|---|---|---|---|---|
1984/12/28 | 448 | 448 | 448 | 448 | 6,000 |
1984/12/27 | 458 | 458 | 458 | 458 | 8,000 |
1984/12/25 | 483 | 483 | 483 | 483 | 10,000 |
1984/12/24 | 489 | 489 | 487 | 488 | 6,000 |
1984/12/22 | 489 | 489 | 489 | 489 | 1,000 |
1984/12/20 | 490 | 490 | 490 | 490 | 4,000 |
1984/12/19 | 490 | 490 | 490 | 490 | 1,000 |
1984/12/18 | 490 | 509 | 490 | 495 | 5,000 |
1984/12/17 | 490 | 490 | 490 | 490 | 12,000 |
1984/12/15 | 481 | 481 | 481 | 481 | 1,000 |
1984/12/14 | 489 | 489 | 480 | 480 | 2,000 |
1984/12/13 | 490 | 490 | 490 | 490 | 11,000 |
1984/12/12 | 480 | 490 | 480 | 490 | 12,000 |
1984/12/11 | 480 | 480 | 480 | 480 | 4,000 |
1984/12/10 | 480 | 480 | 480 | 480 | 6,000 |
1984/12/07 | 480 | 480 | 480 | 480 | 5,000 |
1984/12/06 | 480 | 480 | 480 | 480 | 7,000 |
1984/12/05 | 480 | 480 | 480 | 480 | 15,000 |
1984/12/04 | 480 | 480 | 480 | 480 | 9,000 |
1984/12/03 | 480 | 480 | 480 | 480 | 6,000 |
1984/12/01 | 480 | 480 | 480 | 480 | 3,000 |
1984/11/30 | 480 | 480 | 480 | 480 | 9,000 |
1984/11/29 | 480 | 480 | 480 | 480 | 8,000 |
1984/11/28 | 480 | 480 | 480 | 480 | 5,000 |
1984/11/27 | 480 | 480 | 480 | 480 | 6,000 |
1984/11/26 | 478 | 482 | 478 | 478 | 10,000 |
1984/11/24 | 480 | 480 | 477 | 477 | 6,000 |
1984/11/22 | 475 | 475 | 475 | 475 | 3,000 |
1984/11/21 | 468 | 474 | 468 | 474 | 3,000 |
1984/11/20 | 473 | 477 | 473 | 473 | 6,000 |
1984/11/19 | 468 | 470 | 468 | 470 | 4,000 |
1984/11/17 | 466 | 466 | 466 | 466 | 2,000 |
1984/11/16 | 465 | 466 | 465 | 466 | 8,000 |
1984/11/15 | 461 | 461 | 460 | 460 | 3,000 |
1984/11/14 | 462 | 462 | 460 | 460 | 5,000 |
1984/11/13 | 460 | 462 | 460 | 462 | 5,000 |
1984/11/09 | 465 | 465 | 460 | 460 | 9,000 |
1984/11/08 | 465 | 465 | 465 | 465 | 8,000 |
1984/11/06 | 465 | 465 | 465 | 465 | 3,000 |
1984/11/05 | 465 | 480 | 465 | 480 | 8,000 |
1984/11/02 | 460 | 465 | 460 | 465 | 4,000 |
1984/11/01 | 456 | 456 | 456 | 456 | 1,000 |
1984/10/31 | 451 | 451 | 450 | 450 | 11,000 |
1984/10/30 | 450 | 452 | 450 | 450 | 16,000 |
1984/10/29 | 458 | 458 | 450 | 450 | 22,000 |
1984/10/26 | 460 | 465 | 457 | 457 | 20,000 |
1984/10/25 | 460 | 460 | 457 | 457 | 2,000 |
1984/10/24 | 455 | 455 | 455 | 455 | 4,000 |
1984/10/23 | 468 | 468 | 465 | 465 | 15,000 |
1984/10/19 | 468 | 468 | 468 | 468 | 7,000 |
1984/10/18 | 468 | 468 | 468 | 468 | 2,000 |
1984/10/17 | 468 | 469 | 468 | 469 | 10,000 |
1984/10/16 | 470 | 470 | 470 | 470 | 1,000 |
1984/10/15 | 470 | 470 | 468 | 468 | 5,000 |
1984/10/11 | 471 | 471 | 468 | 468 | 6,000 |
1984/10/08 | 478 | 478 | 468 | 468 | 7,000 |
1984/10/04 | 453 | 453 | 453 | 453 | 1,000 |
1984/10/03 | 451 | 451 | 451 | 451 | 1,000 |
1984/10/02 | 451 | 451 | 441 | 445 | 16,000 |
1984/09/29 | 461 | 462 | 460 | 460 | 15,000 |
1984/09/28 | 462 | 462 | 462 | 462 | 12,000 |
1984/09/27 | 464 | 464 | 464 | 464 | 12,000 |
1984/09/26 | 464 | 470 | 464 | 464 | 15,000 |
1984/09/25 | 463 | 471 | 463 | 463 | 19,000 |
1984/09/22 | 465 | 465 | 464 | 464 | 5,000 |
1984/09/21 | 463 | 463 | 462 | 462 | 4,000 |
1984/09/20 | 461 | 461 | 461 | 461 | 8,000 |
1984/09/17 | 486 | 486 | 486 | 486 | 3,000 |
1984/09/14 | 492 | 492 | 492 | 492 | 4,000 |
1984/09/13 | 493 | 493 | 493 | 493 | 3,000 |
1984/09/12 | 492 | 500 | 492 | 493 | 13,000 |
1984/09/11 | 493 | 510 | 492 | 510 | 17,000 |
1984/09/10 | 493 | 493 | 493 | 493 | 1,000 |
1984/09/07 | 494 | 494 | 493 | 493 | 2,000 |
1984/09/06 | 493 | 493 | 493 | 493 | 8,000 |
1984/09/05 | 500 | 500 | 491 | 491 | 4,000 |
1984/09/04 | 491 | 492 | 491 | 492 | 7,000 |
1984/09/03 | 491 | 491 | 491 | 491 | 3,000 |
1984/08/31 | 490 | 490 | 490 | 490 | 5,000 |
1984/08/30 | 489 | 489 | 489 | 489 | 1,000 |
1984/08/29 | 488 | 488 | 488 | 488 | 2,000 |
1984/08/28 | 485 | 486 | 485 | 485 | 18,000 |
1984/08/27 | 480 | 480 | 480 | 480 | 1,000 |
1984/08/25 | 475 | 475 | 475 | 475 | 6,000 |
1984/08/24 | 475 | 475 | 475 | 475 | 3,000 |
1984/08/23 | 472 | 472 | 472 | 472 | 2,000 |
1984/08/22 | 470 | 470 | 469 | 470 | 10,000 |
1984/08/21 | 468 | 469 | 468 | 469 | 2,000 |
1984/08/20 | 468 | 468 | 467 | 467 | 2,000 |
1984/08/18 | 467 | 467 | 467 | 467 | 2,000 |
1984/08/16 | 465 | 465 | 465 | 465 | 4,000 |
1984/08/14 | 465 | 465 | 465 | 465 | 1,000 |
1984/08/13 | 465 | 465 | 463 | 463 | 2,000 |
1984/08/10 | 465 | 465 | 465 | 465 | 1,000 |
1984/08/08 | 463 | 463 | 463 | 463 | 5,000 |
1984/08/07 | 465 | 465 | 463 | 463 | 6,000 |
1984/08/06 | 463 | 463 | 463 | 463 | 1,000 |
1984/08/04 | 465 | 465 | 461 | 461 | 6,000 |
1984/08/03 | 470 | 470 | 465 | 465 | 7,000 |
1984/08/02 | 485 | 485 | 470 | 470 | 7,000 |
1984/07/27 | 490 | 490 | 490 | 490 | 6,000 |
1984/07/26 | 490 | 490 | 490 | 490 | 9,000 |
1984/07/25 | 480 | 480 | 480 | 480 | 7,000 |
1984/07/24 | 490 | 490 | 480 | 480 | 8,000 |
1984/07/23 | 492 | 492 | 492 | 492 | 5,000 |
1984/07/21 | 493 | 493 | 492 | 492 | 7,000 |
1984/07/19 | 493 | 493 | 493 | 493 | 7,000 |
1984/07/18 | 493 | 493 | 493 | 493 | 2,000 |
1984/07/17 | 492 | 492 | 492 | 492 | 1,000 |
1984/07/16 | 493 | 493 | 493 | 493 | 4,000 |
1984/07/13 | 492 | 492 | 492 | 492 | 3,000 |
1984/07/12 | 491 | 491 | 491 | 491 | 1,000 |
1984/07/11 | 490 | 490 | 490 | 490 | 8,000 |
1984/07/10 | 500 | 500 | 491 | 491 | 4,000 |
1984/07/09 | 500 | 500 | 500 | 500 | 1,000 |
1984/07/07 | 500 | 500 | 500 | 500 | 1,000 |
1984/07/06 | 490 | 490 | 490 | 490 | 5,000 |
1984/07/05 | 490 | 490 | 490 | 490 | 2,000 |
1984/07/04 | 490 | 490 | 490 | 490 | 7,000 |
1984/07/03 | 490 | 490 | 485 | 490 | 16,000 |
1984/07/02 | 484 | 490 | 484 | 485 | 5,000 |
1984/06/29 | 490 | 490 | 490 | 490 | 1,000 |
1984/06/28 | 489 | 490 | 489 | 490 | 3,000 |
1984/06/27 | 490 | 490 | 486 | 490 | 13,000 |
1984/06/26 | 485 | 490 | 475 | 485 | 987,000 |
1984/06/23 | 490 | 490 | 482 | 482 | 6,000 |
1984/06/22 | 485 | 485 | 485 | 485 | 1,000 |
1984/06/21 | 485 | 485 | 481 | 481 | 7,000 |
1984/06/20 | 490 | 490 | 485 | 485 | 8,000 |
1984/06/19 | 490 | 490 | 489 | 490 | 3,000 |
1984/06/18 | 491 | 491 | 490 | 490 | 6,000 |
1984/06/16 | 491 | 491 | 491 | 491 | 1,000 |
1984/06/15 | 491 | 492 | 490 | 491 | 6,000 |
1984/06/14 | 490 | 490 | 490 | 490 | 4,000 |
1984/06/13 | 490 | 490 | 490 | 490 | 6,000 |
1984/06/08 | 500 | 500 | 500 | 500 | 2,000 |
1984/06/07 | 490 | 490 | 490 | 490 | 4,000 |
1984/06/04 | 486 | 492 | 485 | 490 | 10,000 |
1984/06/01 | 486 | 486 | 486 | 486 | 3,000 |
1984/05/30 | 485 | 485 | 485 | 485 | 2,000 |
1984/05/29 | 495 | 500 | 484 | 484 | 7,000 |
1984/05/28 | 482 | 495 | 482 | 495 | 3,000 |
1984/05/26 | 481 | 481 | 480 | 481 | 44,000 |
1984/05/25 | 481 | 483 | 481 | 481 | 20,000 |
1984/05/24 | 489 | 489 | 480 | 480 | 4,000 |
1984/05/23 | 500 | 500 | 499 | 499 | 8,000 |
1984/05/22 | 500 | 500 | 498 | 498 | 13,000 |
1984/05/21 | 506 | 508 | 500 | 500 | 10,000 |
1984/05/19 | 510 | 510 | 500 | 500 | 16,000 |
1984/05/18 | 510 | 510 | 510 | 510 | 8,000 |
1984/05/17 | 525 | 530 | 524 | 530 | 9,000 |
1984/05/16 | 525 | 532 | 525 | 530 | 23,000 |
1984/05/15 | 530 | 540 | 525 | 525 | 20,000 |
1984/05/14 | 540 | 540 | 530 | 530 | 7,000 |
1984/05/11 | 520 | 540 | 520 | 530 | 8,000 |
1984/05/10 | 516 | 516 | 516 | 516 | 1,000 |
1984/05/09 | 530 | 530 | 510 | 510 | 11,000 |
1984/05/08 | 530 | 530 | 530 | 530 | 6,000 |
1984/05/07 | 540 | 540 | 530 | 530 | 8,000 |
1984/05/04 | 530 | 530 | 529 | 529 | 3,000 |
1984/05/02 | 540 | 540 | 540 | 540 | 2,000 |
1984/05/01 | 555 | 560 | 540 | 540 | 10,000 |
1984/04/28 | 550 | 560 | 550 | 560 | 24,000 |
1984/04/27 | 540 | 550 | 540 | 550 | 29,000 |
1984/04/26 | 540 | 540 | 540 | 540 | 17,000 |
1984/04/25 | 540 | 540 | 540 | 540 | 14,000 |
1984/04/24 | 540 | 550 | 540 | 540 | 16,000 |
1984/04/23 | 540 | 540 | 540 | 540 | 21,000 |
1984/04/21 | 540 | 540 | 540 | 540 | 8,000 |
1984/04/20 | 540 | 540 | 540 | 540 | 18,000 |
1984/04/19 | 540 | 540 | 540 | 540 | 6,000 |
1984/04/18 | 540 | 550 | 540 | 540 | 9,000 |
1984/04/17 | 540 | 540 | 540 | 540 | 8,000 |
1984/04/16 | 540 | 540 | 540 | 540 | 9,000 |
1984/04/13 | 540 | 540 | 530 | 540 | 19,000 |
1984/04/12 | 540 | 550 | 540 | 550 | 7,000 |
1984/04/10 | 550 | 560 | 550 | 560 | 30,000 |
1984/04/09 | 530 | 530 | 530 | 530 | 5,000 |
1984/04/07 | 531 | 531 | 530 | 530 | 3,000 |
1984/04/06 | 530 | 535 | 530 | 530 | 20,000 |
1984/04/05 | 530 | 530 | 530 | 530 | 11,000 |
1984/04/04 | 521 | 522 | 521 | 522 | 7,000 |
1984/04/03 | 521 | 521 | 521 | 521 | 4,000 |
1984/04/02 | 522 | 522 | 520 | 520 | 7,000 |
1984/03/31 | 530 | 530 | 520 | 520 | 8,000 |
1984/03/30 | 545 | 545 | 530 | 530 | 11,000 |
1984/03/29 | 548 | 548 | 545 | 545 | 25,000 |
1984/03/28 | 550 | 550 | 545 | 550 | 31,000 |
1984/03/27 | 545 | 554 | 545 | 550 | 47,000 |
1984/03/26 | 540 | 550 | 540 | 544 | 19,000 |
1984/03/24 | 530 | 535 | 525 | 535 | 15,000 |
1984/03/23 | 524 | 525 | 524 | 525 | 22,000 |
1984/03/22 | 520 | 525 | 520 | 524 | 30,000 |
1984/03/21 | 516 | 522 | 511 | 511 | 6,000 |
1984/03/19 | 508 | 515 | 508 | 510 | 22,000 |
1984/03/17 | 515 | 515 | 505 | 505 | 16,000 |
1984/03/16 | 525 | 525 | 515 | 515 | 73,000 |
1984/03/15 | 525 | 526 | 525 | 525 | 8,000 |
1984/03/14 | 527 | 530 | 525 | 525 | 17,000 |
1984/03/13 | 525 | 525 | 525 | 525 | 10,000 |
1984/03/12 | 525 | 525 | 525 | 525 | 14,000 |
1984/03/09 | 525 | 525 | 525 | 525 | 5,000 |
1984/03/08 | 525 | 525 | 525 | 525 | 4,000 |
1984/03/07 | 525 | 525 | 525 | 525 | 11,000 |
1984/03/06 | 525 | 525 | 520 | 522 | 30,000 |
1984/03/05 | 525 | 525 | 525 | 525 | 5,000 |
1984/03/03 | 520 | 521 | 520 | 521 | 11,000 |
1984/03/02 | 530 | 530 | 521 | 521 | 7,000 |
1984/03/01 | 520 | 550 | 520 | 550 | 30,000 |
1984/02/29 | 520 | 520 | 516 | 516 | 11,000 |
1984/02/28 | 519 | 520 | 519 | 520 | 11,000 |
1984/02/27 | 515 | 520 | 515 | 520 | 17,000 |
1984/02/25 | 514 | 515 | 514 | 515 | 4,000 |
1984/02/24 | 520 | 520 | 515 | 515 | 8,000 |
1984/02/23 | 517 | 517 | 515 | 515 | 6,000 |
1984/02/22 | 511 | 514 | 511 | 514 | 3,000 |
1984/02/21 | 510 | 510 | 510 | 510 | 6,000 |
1984/02/20 | 535 | 535 | 535 | 535 | 2,000 |
1984/02/18 | 535 | 540 | 535 | 540 | 13,000 |
1984/02/17 | 540 | 540 | 535 | 540 | 10,000 |
1984/02/16 | 508 | 550 | 508 | 550 | 21,000 |
1984/02/15 | 511 | 511 | 505 | 505 | 6,000 |
1984/02/14 | 535 | 535 | 510 | 510 | 4,000 |
1984/02/13 | 536 | 540 | 535 | 535 | 7,000 |
1984/02/10 | 541 | 541 | 536 | 540 | 13,000 |
1984/02/09 | 542 | 542 | 541 | 541 | 6,000 |
1984/02/08 | 549 | 549 | 536 | 536 | 15,000 |
1984/02/07 | 537 | 550 | 536 | 550 | 8,000 |
1984/02/06 | 536 | 536 | 535 | 535 | 6,000 |
1984/02/04 | 536 | 536 | 536 | 536 | 4,000 |
1984/02/03 | 536 | 538 | 536 | 538 | 4,000 |
1984/02/02 | 545 | 545 | 540 | 540 | 6,000 |
1984/02/01 | 551 | 552 | 551 | 552 | 8,000 |
1984/01/31 | 560 | 565 | 550 | 550 | 23,000 |
1984/01/30 | 546 | 546 | 545 | 545 | 6,000 |
1984/01/28 | 545 | 545 | 545 | 545 | 5,000 |
1984/01/27 | 537 | 545 | 537 | 545 | 21,000 |
1984/01/26 | 538 | 546 | 538 | 545 | 29,000 |
1984/01/25 | 560 | 560 | 535 | 535 | 8,000 |
1984/01/24 | 566 | 570 | 555 | 570 | 52,000 |
1984/01/23 | 567 | 567 | 566 | 567 | 29,000 |
1984/01/21 | 567 | 567 | 567 | 567 | 4,000 |
1984/01/20 | 560 | 560 | 560 | 560 | 32,000 |
1984/01/19 | 558 | 558 | 555 | 555 | 7,000 |
1984/01/18 | 574 | 574 | 560 | 560 | 22,000 |
1984/01/17 | 575 | 580 | 571 | 575 | 41,000 |
1984/01/13 | 579 | 580 | 570 | 580 | 51,000 |
1984/01/12 | 560 | 600 | 559 | 600 | 414,000 |
1984/01/11 | 560 | 560 | 558 | 558 | 187,000 |
1984/01/10 | 550 | 570 | 550 | 562 | 64,000 |
1984/01/09 | 535 | 550 | 535 | 543 | 37,000 |
1984/01/07 | 530 | 535 | 530 | 535 | 11,000 |
1984/01/06 | 540 | 540 | 529 | 529 | 15,000 |
1984/01/05 | 535 | 535 | 530 | 530 | 29,000 |