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 |
---|---|---|---|---|---|
1988/12/28 | 974 | 974 | 969 | 969 | 2,000 |
1988/12/27 | 974 | 975 | 969 | 975 | 16,000 |
1988/12/26 | 981 | 981 | 979 | 979 | 21,000 |
1988/12/24 | 966 | 975 | 962 | 975 | 24,000 |
1988/12/23 | 950 | 963 | 950 | 961 | 47,000 |
1988/12/22 | 935 | 945 | 935 | 940 | 11,000 |
1988/12/21 | 940 | 940 | 930 | 935 | 7,000 |
1988/12/20 | 950 | 963 | 950 | 950 | 49,000 |
1988/12/19 | 950 | 950 | 945 | 950 | 25,000 |
1988/12/16 | 944 | 955 | 944 | 955 | 16,000 |
1988/12/15 | 945 | 945 | 945 | 945 | 11,000 |
1988/12/14 | 946 | 946 | 945 | 945 | 7,000 |
1988/12/13 | 925 | 935 | 925 | 935 | 21,000 |
1988/12/12 | 933 | 935 | 933 | 935 | 21,000 |
1988/12/09 | 970 | 970 | 955 | 955 | 104,000 |
1988/12/08 | 951 | 970 | 951 | 965 | 19,000 |
1988/12/07 | 950 | 955 | 948 | 950 | 72,000 |
1988/12/06 | 942 | 945 | 942 | 945 | 13,000 |
1988/12/05 | 941 | 950 | 941 | 941 | 14,000 |
1988/12/03 | 935 | 945 | 935 | 940 | 7,000 |
1988/12/02 | 935 | 940 | 930 | 940 | 23,000 |
1988/12/01 | 934 | 934 | 930 | 930 | 11,000 |
1988/11/30 | 935 | 935 | 914 | 914 | 33,000 |
1988/11/29 | 920 | 935 | 920 | 935 | 9,000 |
1988/11/28 | 940 | 940 | 933 | 933 | 57,000 |
1988/11/26 | 927 | 933 | 927 | 933 | 20,000 |
1988/11/25 | 931 | 931 | 920 | 926 | 10,000 |
1988/11/24 | 938 | 938 | 920 | 920 | 25,000 |
1988/11/22 | 920 | 930 | 920 | 930 | 18,000 |
1988/11/21 | 940 | 940 | 930 | 930 | 5,000 |
1988/11/18 | 930 | 935 | 930 | 930 | 21,000 |
1988/11/17 | 913 | 930 | 911 | 930 | 13,000 |
1988/11/16 | 908 | 908 | 900 | 908 | 9,000 |
1988/11/15 | 905 | 905 | 898 | 898 | 8,000 |
1988/11/14 | 905 | 905 | 904 | 905 | 13,000 |
1988/11/11 | 880 | 900 | 880 | 900 | 36,000 |
1988/11/10 | 890 | 891 | 890 | 890 | 9,000 |
1988/11/09 | 887 | 887 | 886 | 886 | 5,000 |
1988/11/08 | 889 | 899 | 886 | 886 | 12,000 |
1988/11/07 | 889 | 889 | 889 | 889 | 2,000 |
1988/11/05 | 890 | 890 | 889 | 889 | 6,000 |
1988/11/04 | 899 | 900 | 899 | 900 | 6,000 |
1988/11/02 | 895 | 900 | 886 | 900 | 20,000 |
1988/11/01 | 883 | 900 | 883 | 895 | 14,000 |
1988/10/31 | 880 | 880 | 870 | 880 | 6,000 |
1988/10/29 | 862 | 870 | 862 | 870 | 4,000 |
1988/10/28 | 871 | 874 | 850 | 860 | 42,000 |
1988/10/27 | 878 | 878 | 860 | 860 | 8,000 |
1988/10/26 | 900 | 900 | 880 | 880 | 11,000 |
1988/10/25 | 895 | 895 | 870 | 872 | 11,000 |
1988/10/24 | 900 | 901 | 900 | 900 | 46,000 |
1988/10/22 | 900 | 900 | 900 | 900 | 10,000 |
1988/10/21 | 900 | 900 | 900 | 900 | 29,000 |
1988/10/20 | 900 | 900 | 900 | 900 | 3,000 |
1988/10/19 | 909 | 909 | 900 | 900 | 6,000 |
1988/10/18 | 925 | 925 | 901 | 909 | 30,000 |
1988/10/17 | 920 | 920 | 920 | 920 | 35,000 |
1988/10/14 | 911 | 920 | 911 | 920 | 4,000 |
1988/10/13 | 920 | 930 | 910 | 920 | 29,000 |
1988/10/12 | 920 | 920 | 920 | 920 | 26,000 |
1988/10/11 | 901 | 920 | 901 | 920 | 16,000 |
1988/10/07 | 892 | 892 | 892 | 892 | 9,000 |
1988/10/06 | 900 | 900 | 890 | 890 | 13,000 |
1988/10/05 | 915 | 915 | 910 | 910 | 7,000 |
1988/10/04 | 920 | 920 | 915 | 920 | 18,000 |
1988/10/03 | 915 | 920 | 915 | 920 | 9,000 |
1988/10/01 | 911 | 920 | 911 | 915 | 5,000 |
1988/09/30 | 939 | 939 | 910 | 910 | 7,000 |
1988/09/29 | 920 | 940 | 920 | 940 | 9,000 |
1988/09/28 | 920 | 920 | 920 | 920 | 3,000 |
1988/09/27 | 920 | 920 | 910 | 910 | 16,000 |
1988/09/26 | 930 | 930 | 920 | 920 | 32,000 |
1988/09/24 | 921 | 930 | 921 | 930 | 14,000 |
1988/09/22 | 915 | 935 | 915 | 935 | 9,000 |
1988/09/21 | 926 | 928 | 920 | 920 | 20,000 |
1988/09/20 | 959 | 959 | 910 | 910 | 51,000 |
1988/09/19 | 960 | 960 | 959 | 959 | 16,000 |
1988/09/16 | 960 | 961 | 950 | 960 | 16,000 |
1988/09/14 | 978 | 978 | 960 | 960 | 49,000 |
1988/09/13 | 940 | 960 | 940 | 960 | 58,000 |
1988/09/12 | 930 | 950 | 930 | 940 | 34,000 |
1988/09/09 | 914 | 914 | 907 | 907 | 16,000 |
1988/09/08 | 930 | 930 | 916 | 922 | 6,000 |
1988/09/07 | 905 | 911 | 905 | 910 | 40,000 |
1988/09/06 | 920 | 920 | 902 | 902 | 30,000 |
1988/09/05 | 924 | 945 | 924 | 930 | 15,000 |
1988/09/03 | 918 | 924 | 918 | 924 | 4,000 |
1988/09/02 | 920 | 924 | 917 | 918 | 21,000 |
1988/09/01 | 920 | 925 | 915 | 925 | 7,000 |
1988/08/31 | 920 | 930 | 920 | 930 | 25,000 |
1988/08/30 | 930 | 930 | 920 | 920 | 15,000 |
1988/08/29 | 940 | 945 | 935 | 938 | 19,000 |
1988/08/27 | 949 | 950 | 942 | 949 | 11,000 |
1988/08/26 | 945 | 949 | 945 | 949 | 28,000 |
1988/08/25 | 948 | 950 | 939 | 950 | 20,000 |
1988/08/24 | 950 | 950 | 935 | 938 | 36,000 |
1988/08/23 | 950 | 950 | 945 | 945 | 34,000 |
1988/08/22 | 941 | 950 | 941 | 945 | 45,000 |
1988/08/19 | 920 | 930 | 920 | 930 | 48,000 |
1988/08/18 | 920 | 929 | 920 | 920 | 16,000 |
1988/08/17 | 939 | 939 | 920 | 920 | 9,000 |
1988/08/16 | 904 | 945 | 904 | 945 | 9,000 |
1988/08/15 | 910 | 910 | 900 | 902 | 9,000 |
1988/08/12 | 925 | 925 | 905 | 915 | 15,000 |
1988/08/11 | 901 | 915 | 900 | 915 | 17,000 |
1988/08/10 | 900 | 900 | 900 | 900 | 4,000 |
1988/08/09 | 930 | 930 | 930 | 930 | 7,000 |
1988/08/08 | 930 | 940 | 920 | 930 | 22,000 |
1988/08/06 | 940 | 940 | 920 | 930 | 16,000 |
1988/08/04 | 940 | 940 | 920 | 930 | 14,000 |
1988/08/03 | 950 | 950 | 944 | 944 | 30,000 |
1988/08/02 | 936 | 936 | 930 | 930 | 12,000 |
1988/08/01 | 900 | 940 | 900 | 925 | 13,000 |
1988/07/30 | 905 | 910 | 900 | 900 | 12,000 |
1988/07/29 | 901 | 905 | 900 | 900 | 7,000 |
1988/07/28 | 900 | 910 | 890 | 900 | 11,000 |
1988/07/27 | 900 | 900 | 900 | 900 | 25,000 |
1988/07/26 | 910 | 918 | 910 | 910 | 4,000 |
1988/07/25 | 921 | 921 | 905 | 910 | 8,000 |
1988/07/23 | 900 | 905 | 900 | 905 | 6,000 |
1988/07/22 | 932 | 932 | 900 | 900 | 18,000 |
1988/07/21 | 930 | 941 | 930 | 931 | 17,000 |
1988/07/20 | 925 | 932 | 925 | 931 | 8,000 |
1988/07/19 | 925 | 925 | 925 | 925 | 8,000 |
1988/07/18 | 950 | 955 | 940 | 940 | 16,000 |
1988/07/15 | 950 | 956 | 948 | 948 | 18,000 |
1988/07/14 | 965 | 965 | 941 | 951 | 13,000 |
1988/07/13 | 975 | 980 | 970 | 970 | 13,000 |
1988/07/12 | 972 | 985 | 972 | 985 | 19,000 |
1988/07/11 | 984 | 985 | 972 | 972 | 30,000 |
1988/07/08 | 980 | 988 | 970 | 985 | 16,000 |
1988/07/07 | 983 | 990 | 980 | 980 | 21,000 |
1988/07/06 | 999 | 999 | 983 | 983 | 21,000 |
1988/07/05 | 990 | 998 | 990 | 998 | 30,000 |
1988/07/04 | 997 | 999 | 990 | 990 | 16,000 |
1988/07/02 | 995 | 995 | 990 | 990 | 15,000 |
1988/07/01 | 1,000 | 1,000 | 990 | 991 | 32,000 |
1988/06/30 | 993 | 1,000 | 990 | 1,000 | 11,000 |
1988/06/29 | 995 | 995 | 970 | 976 | 25,000 |
1988/06/28 | 1,010 | 1,010 | 990 | 1,000 | 21,000 |
1988/06/27 | 1,000 | 1,000 | 1,000 | 1,000 | 49,000 |
1988/06/27 | 1 -> 1.06 分割 | ||||
1988/06/25 | 1,020 | 1,020 | 990 | 1,010 | 99,000 |
1988/06/24 | 1,020 | 1,030 | 1,000 | 1,020 | 107,000 |
1988/06/23 | 1,010 | 1,020 | 1,010 | 1,020 | 52,000 |
1988/06/22 | 1,010 | 1,020 | 1,000 | 1,000 | 33,000 |
1988/06/21 | 1,020 | 1,020 | 1,000 | 1,000 | 104,000 |
1988/06/20 | 1,010 | 1,020 | 1,000 | 1,000 | 47,000 |
1988/06/17 | 1,010 | 1,020 | 1,000 | 1,000 | 51,000 |
1988/06/16 | 1,010 | 1,020 | 1,010 | 1,010 | 23,000 |
1988/06/15 | 1,000 | 1,010 | 1,000 | 1,000 | 92,000 |
1988/06/14 | 1,030 | 1,030 | 1,000 | 1,020 | 146,000 |
1988/06/13 | 962 | 1,020 | 962 | 1,020 | 1,048,000 |
1988/06/10 | 980 | 980 | 965 | 965 | 56,000 |
1988/06/09 | 988 | 989 | 980 | 980 | 45,000 |
1988/06/08 | 988 | 988 | 980 | 983 | 96,000 |
1988/06/07 | 980 | 989 | 980 | 983 | 30,000 |
1988/06/06 | 980 | 989 | 975 | 980 | 36,000 |
1988/06/04 | 963 | 975 | 962 | 975 | 23,000 |
1988/06/03 | 975 | 975 | 961 | 961 | 37,000 |
1988/06/02 | 980 | 989 | 980 | 980 | 43,000 |
1988/06/01 | 972 | 985 | 971 | 971 | 71,000 |
1988/05/31 | 985 | 990 | 970 | 971 | 81,000 |
1988/05/30 | 960 | 990 | 955 | 988 | 47,000 |
1988/05/28 | 970 | 970 | 960 | 961 | 18,000 |
1988/05/27 | 972 | 980 | 945 | 950 | 54,000 |
1988/05/26 | 970 | 995 | 970 | 970 | 33,000 |
1988/05/25 | 975 | 975 | 960 | 970 | 67,000 |
1988/05/24 | 960 | 960 | 935 | 935 | 26,000 |
1988/05/23 | 955 | 955 | 955 | 955 | 10,000 |
1988/05/20 | 936 | 959 | 935 | 954 | 20,000 |
1988/05/19 | 939 | 950 | 935 | 935 | 54,000 |
1988/05/18 | 950 | 955 | 939 | 942 | 152,000 |
1988/05/17 | 957 | 960 | 950 | 950 | 31,000 |
1988/05/16 | 955 | 960 | 955 | 955 | 69,000 |
1988/05/13 | 965 | 965 | 955 | 965 | 48,000 |
1988/05/12 | 942 | 965 | 942 | 950 | 43,000 |
1988/05/11 | 950 | 970 | 950 | 952 | 81,000 |
1988/05/10 | 960 | 970 | 950 | 950 | 43,000 |
1988/05/09 | 990 | 990 | 960 | 978 | 49,000 |
1988/05/07 | 991 | 1,040 | 990 | 1,000 | 231,000 |
1988/05/06 | 960 | 1,000 | 951 | 1,000 | 83,000 |
1988/05/02 | 961 | 965 | 960 | 961 | 27,000 |
1988/04/30 | 960 | 965 | 960 | 961 | 14,000 |
1988/04/28 | 970 | 970 | 960 | 966 | 49,000 |
1988/04/27 | 990 | 990 | 970 | 970 | 63,000 |
1988/04/26 | 1,000 | 1,020 | 977 | 980 | 234,000 |
1988/04/25 | 980 | 995 | 979 | 980 | 139,000 |
1988/04/23 | 965 | 970 | 960 | 961 | 106,000 |
1988/04/22 | 925 | 970 | 925 | 965 | 271,000 |
1988/04/21 | 920 | 930 | 919 | 928 | 67,000 |
1988/04/20 | 908 | 920 | 900 | 920 | 86,000 |
1988/04/19 | 896 | 902 | 885 | 902 | 32,000 |
1988/04/18 | 885 | 894 | 880 | 885 | 114,000 |
1988/04/15 | 890 | 890 | 866 | 875 | 98,000 |
1988/04/14 | 910 | 910 | 900 | 900 | 60,000 |
1988/04/13 | 900 | 920 | 900 | 910 | 34,000 |
1988/04/12 | 900 | 910 | 886 | 900 | 70,000 |
1988/04/11 | 902 | 903 | 900 | 900 | 14,000 |
1988/04/08 | 910 | 910 | 902 | 902 | 26,000 |
1988/04/07 | 921 | 921 | 902 | 902 | 47,000 |
1988/04/06 | 930 | 934 | 911 | 911 | 58,000 |
1988/04/05 | 911 | 940 | 911 | 929 | 145,000 |
1988/04/04 | 906 | 920 | 906 | 911 | 22,000 |
1988/04/02 | 929 | 929 | 911 | 911 | 12,000 |
1988/04/01 | 915 | 930 | 904 | 910 | 42,000 |
1988/03/31 | 930 | 930 | 905 | 920 | 31,000 |
1988/03/30 | 945 | 949 | 910 | 930 | 508,000 |
1988/03/29 | 919 | 945 | 910 | 935 | 328,000 |
1988/03/28 | 890 | 900 | 880 | 880 | 47,000 |
1988/03/26 | 889 | 910 | 885 | 895 | 63,000 |
1988/03/25 | 898 | 898 | 886 | 890 | 25,000 |
1988/03/24 | 885 | 885 | 885 | 885 | 5,000 |
1988/03/23 | 871 | 875 | 871 | 875 | 5,000 |
1988/03/22 | 888 | 900 | 875 | 881 | 61,000 |
1988/03/18 | 895 | 895 | 885 | 885 | 40,000 |
1988/03/17 | 899 | 899 | 885 | 885 | 17,000 |
1988/03/16 | 916 | 919 | 880 | 900 | 63,000 |
1988/03/15 | 871 | 915 | 871 | 915 | 68,000 |
1988/03/14 | 900 | 900 | 860 | 860 | 26,000 |
1988/03/11 | 897 | 900 | 897 | 900 | 25,000 |
1988/03/10 | 907 | 910 | 907 | 907 | 39,000 |
1988/03/09 | 910 | 920 | 907 | 917 | 90,000 |
1988/03/08 | 920 | 920 | 908 | 909 | 87,000 |
1988/03/07 | 903 | 913 | 903 | 913 | 191,000 |
1988/03/05 | 900 | 904 | 896 | 898 | 145,000 |
1988/03/04 | 907 | 909 | 890 | 896 | 129,000 |
1988/03/03 | 928 | 929 | 900 | 910 | 289,000 |
1988/03/02 | 879 | 920 | 875 | 918 | 342,000 |
1988/03/01 | 865 | 879 | 865 | 874 | 86,000 |
1988/02/29 | 879 | 880 | 860 | 865 | 56,000 |
1988/02/27 | 870 | 879 | 865 | 870 | 85,000 |
1988/02/26 | 869 | 890 | 866 | 882 | 261,000 |
1988/02/25 | 845 | 850 | 832 | 849 | 57,000 |
1988/02/24 | 841 | 845 | 830 | 841 | 68,000 |
1988/02/23 | 840 | 849 | 830 | 849 | 26,000 |
1988/02/22 | 840 | 850 | 830 | 830 | 31,000 |
1988/02/19 | 839 | 840 | 830 | 830 | 38,000 |
1988/02/18 | 840 | 845 | 838 | 838 | 37,000 |
1988/02/17 | 845 | 850 | 837 | 837 | 19,000 |
1988/02/16 | 845 | 847 | 835 | 835 | 43,000 |
1988/02/15 | 850 | 850 | 840 | 841 | 29,000 |
1988/02/12 | 849 | 850 | 840 | 848 | 22,000 |
1988/02/10 | 837 | 849 | 832 | 840 | 26,000 |
1988/02/09 | 850 | 850 | 836 | 836 | 33,000 |
1988/02/08 | 850 | 850 | 836 | 843 | 23,000 |
1988/02/06 | 836 | 850 | 836 | 850 | 13,000 |
1988/02/05 | 869 | 869 | 831 | 831 | 22,000 |
1988/02/04 | 828 | 870 | 828 | 829 | 36,000 |
1988/02/03 | 830 | 830 | 825 | 826 | 13,000 |
1988/02/02 | 835 | 835 | 821 | 830 | 11,000 |
1988/02/01 | 826 | 835 | 820 | 820 | 30,000 |
1988/01/30 | 835 | 845 | 831 | 835 | 29,000 |
1988/01/29 | 860 | 860 | 821 | 832 | 20,000 |
1988/01/28 | 879 | 879 | 860 | 860 | 33,000 |
1988/01/27 | 850 | 875 | 850 | 875 | 18,000 |
1988/01/26 | 876 | 880 | 860 | 860 | 12,000 |
1988/01/25 | 885 | 885 | 875 | 875 | 7,000 |
1988/01/23 | 887 | 894 | 878 | 890 | 116,000 |
1988/01/22 | 863 | 888 | 850 | 888 | 171,000 |
1988/01/21 | 820 | 860 | 820 | 858 | 87,000 |
1988/01/20 | 820 | 825 | 812 | 820 | 23,000 |
1988/01/19 | 820 | 830 | 820 | 820 | 16,000 |
1988/01/18 | 850 | 850 | 820 | 820 | 28,000 |
1988/01/14 | 840 | 845 | 840 | 840 | 50,000 |
1988/01/13 | 860 | 860 | 849 | 849 | 34,000 |
1988/01/12 | 850 | 855 | 845 | 850 | 73,000 |
1988/01/11 | 840 | 854 | 840 | 840 | 24,000 |
1988/01/08 | 813 | 860 | 813 | 860 | 103,000 |
1988/01/07 | 820 | 820 | 810 | 810 | 61,000 |
1988/01/06 | 811 | 829 | 811 | 820 | 21,000 |
1988/01/05 | 830 | 831 | 810 | 820 | 39,000 |
1988/01/04 | 869 | 869 | 831 | 831 | 9,000 |