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 |
---|---|---|---|---|---|
1989/12/29 | 2,610 | 2,660 | 2,580 | 2,660 | 115,000 |
1989/12/28 | 2,560 | 2,660 | 2,560 | 2,660 | 195,000 |
1989/12/27 | 2,450 | 2,570 | 2,420 | 2,560 | 89,000 |
1989/12/26 | 2,410 | 2,510 | 2,410 | 2,420 | 130,000 |
1989/12/25 | 2,400 | 2,420 | 2,380 | 2,420 | 144,000 |
1989/12/22 | 2,410 | 2,470 | 2,400 | 2,400 | 144,000 |
1989/12/21 | 2,470 | 2,470 | 2,380 | 2,390 | 98,000 |
1989/12/20 | 2,450 | 2,480 | 2,410 | 2,410 | 57,000 |
1989/12/19 | 2,460 | 2,460 | 2,410 | 2,410 | 16,000 |
1989/12/18 | 2,470 | 2,500 | 2,450 | 2,500 | 70,000 |
1989/12/15 | 2,480 | 2,480 | 2,450 | 2,460 | 56,000 |
1989/12/14 | 2,500 | 2,500 | 2,460 | 2,480 | 65,000 |
1989/12/13 | 2,470 | 2,490 | 2,470 | 2,470 | 61,000 |
1989/12/12 | 2,520 | 2,520 | 2,490 | 2,500 | 120,000 |
1989/12/11 | 2,530 | 2,530 | 2,510 | 2,510 | 51,000 |
1989/12/08 | 2,600 | 2,600 | 2,510 | 2,510 | 55,000 |
1989/12/07 | 2,550 | 2,600 | 2,540 | 2,590 | 89,000 |
1989/12/06 | 2,540 | 2,550 | 2,540 | 2,540 | 90,000 |
1989/12/05 | 2,540 | 2,540 | 2,510 | 2,540 | 39,000 |
1989/12/04 | 2,550 | 2,600 | 2,540 | 2,540 | 57,000 |
1989/12/01 | 2,600 | 2,600 | 2,550 | 2,550 | 106,000 |
1989/11/30 | 2,550 | 2,600 | 2,500 | 2,600 | 88,000 |
1989/11/29 | 2,480 | 2,550 | 2,460 | 2,550 | 123,000 |
1989/11/28 | 2,480 | 2,480 | 2,460 | 2,480 | 129,000 |
1989/11/27 | 2,500 | 2,500 | 2,460 | 2,460 | 116,000 |
1989/11/24 | 2,460 | 2,500 | 2,450 | 2,500 | 32,000 |
1989/11/22 | 2,480 | 2,480 | 2,450 | 2,450 | 28,000 |
1989/11/21 | 2,490 | 2,490 | 2,450 | 2,450 | 48,000 |
1989/11/20 | 2,500 | 2,500 | 2,450 | 2,450 | 85,000 |
1989/11/17 | 2,500 | 2,500 | 2,480 | 2,480 | 69,000 |
1989/11/16 | 2,550 | 2,550 | 2,500 | 2,550 | 57,000 |
1989/11/15 | 2,500 | 2,550 | 2,500 | 2,550 | 74,000 |
1989/11/14 | 2,510 | 2,510 | 2,470 | 2,500 | 67,000 |
1989/11/13 | 2,440 | 2,490 | 2,420 | 2,480 | 58,000 |
1989/11/10 | 2,380 | 2,400 | 2,350 | 2,400 | 91,000 |
1989/11/09 | 2,370 | 2,410 | 2,340 | 2,340 | 154,000 |
1989/11/08 | 2,350 | 2,380 | 2,340 | 2,350 | 163,000 |
1989/11/07 | 2,400 | 2,420 | 2,380 | 2,380 | 76,000 |
1989/11/06 | 2,410 | 2,450 | 2,400 | 2,400 | 77,000 |
1989/11/02 | 2,380 | 2,430 | 2,380 | 2,430 | 41,000 |
1989/11/01 | 2,480 | 2,480 | 2,440 | 2,460 | 50,000 |
1989/10/31 | 2,390 | 2,400 | 2,370 | 2,400 | 138,000 |
1989/10/30 | 2,480 | 2,480 | 2,380 | 2,400 | 30,000 |
1989/10/27 | 2,450 | 2,450 | 2,380 | 2,440 | 253,000 |
1989/10/26 | 2,580 | 2,590 | 2,450 | 2,450 | 138,000 |
1989/10/25 | 2,610 | 2,630 | 2,590 | 2,620 | 84,000 |
1989/10/24 | 2,630 | 2,650 | 2,600 | 2,640 | 98,000 |
1989/10/23 | 2,630 | 2,630 | 2,600 | 2,630 | 150,000 |
1989/10/20 | 2,740 | 2,740 | 2,600 | 2,600 | 136,000 |
1989/10/19 | 2,630 | 2,700 | 2,590 | 2,700 | 127,000 |
1989/10/18 | 2,570 | 2,630 | 2,570 | 2,590 | 194,000 |
1989/10/17 | 2,730 | 2,740 | 2,630 | 2,650 | 408,000 |
1989/10/16 | 2,730 | 2,770 | 2,700 | 2,700 | 277,000 |
1989/10/13 | 2,870 | 2,870 | 2,810 | 2,830 | 120,000 |
1989/10/12 | 2,960 | 2,960 | 2,810 | 2,880 | 162,000 |
1989/10/11 | 2,900 | 2,930 | 2,850 | 2,930 | 345,000 |
1989/10/09 | 2,830 | 2,930 | 2,830 | 2,860 | 499,000 |
1989/10/06 | 2,810 | 2,830 | 2,760 | 2,760 | 393,000 |
1989/10/05 | 2,700 | 2,850 | 2,700 | 2,810 | 919,000 |
1989/10/04 | 2,630 | 2,660 | 2,600 | 2,660 | 213,000 |
1989/10/03 | 2,630 | 2,650 | 2,600 | 2,630 | 280,000 |
1989/10/02 | 2,670 | 2,670 | 2,610 | 2,610 | 166,000 |
1989/09/29 | 2,690 | 2,690 | 2,630 | 2,670 | 381,000 |
1989/09/28 | 2,650 | 2,690 | 2,620 | 2,650 | 208,000 |
1989/09/27 | 2,600 | 2,710 | 2,590 | 2,670 | 593,000 |
1989/09/26 | 2,550 | 2,590 | 2,540 | 2,590 | 178,000 |
1989/09/25 | 2,570 | 2,580 | 2,530 | 2,540 | 115,000 |
1989/09/22 | 2,550 | 2,570 | 2,530 | 2,550 | 135,000 |
1989/09/21 | 2,580 | 2,580 | 2,500 | 2,550 | 158,000 |
1989/09/20 | 2,570 | 2,640 | 2,490 | 2,590 | 523,000 |
1989/09/19 | 2,510 | 2,560 | 2,490 | 2,560 | 279,000 |
1989/09/18 | 2,470 | 2,500 | 2,470 | 2,490 | 220,000 |
1989/09/14 | 2,410 | 2,500 | 2,410 | 2,480 | 248,000 |
1989/09/13 | 2,400 | 2,420 | 2,380 | 2,410 | 221,000 |
1989/09/12 | 2,300 | 2,400 | 2,260 | 2,380 | 281,000 |
1989/09/11 | 2,400 | 2,400 | 2,280 | 2,300 | 170,000 |
1989/09/08 | 2,510 | 2,520 | 2,420 | 2,420 | 454,000 |
1989/09/07 | 2,370 | 2,500 | 2,370 | 2,450 | 378,000 |
1989/09/06 | 2,380 | 2,420 | 2,370 | 2,370 | 342,000 |
1989/09/05 | 2,360 | 2,400 | 2,320 | 2,370 | 367,000 |
1989/09/04 | 2,390 | 2,440 | 2,360 | 2,360 | 208,000 |
1989/09/01 | 2,490 | 2,580 | 2,450 | 2,470 | 849,000 |
1989/08/31 | 2,400 | 2,500 | 2,350 | 2,460 | 1,558,000 |
1989/08/30 | 2,450 | 2,470 | 2,340 | 2,390 | 1,447,000 |
1989/08/29 | 2,180 | 2,340 | 2,170 | 2,330 | 998,000 |
1989/08/28 | 2,160 | 2,200 | 2,150 | 2,150 | 581,000 |
1989/08/25 | 2,110 | 2,160 | 2,100 | 2,140 | 758,000 |
1989/08/24 | 2,050 | 2,100 | 2,040 | 2,100 | 353,000 |
1989/08/23 | 2,080 | 2,130 | 2,000 | 2,050 | 1,028,000 |
1989/08/22 | 1,970 | 2,110 | 1,970 | 2,080 | 1,396,000 |
1989/08/21 | 1,960 | 1,990 | 1,950 | 1,980 | 276,000 |
1989/08/18 | 1,960 | 1,980 | 1,940 | 1,980 | 349,000 |
1989/08/17 | 1,930 | 2,000 | 1,920 | 1,980 | 754,000 |
1989/08/16 | 1,850 | 1,970 | 1,840 | 1,940 | 826,000 |
1989/08/15 | 1,800 | 1,840 | 1,800 | 1,820 | 116,000 |
1989/08/14 | 1,810 | 1,830 | 1,800 | 1,810 | 58,000 |
1989/08/11 | 1,800 | 1,810 | 1,790 | 1,800 | 81,000 |
1989/08/10 | 1,790 | 1,800 | 1,780 | 1,790 | 41,000 |
1989/08/09 | 1,820 | 1,830 | 1,760 | 1,770 | 139,000 |
1989/08/08 | 1,840 | 1,840 | 1,810 | 1,810 | 76,000 |
1989/08/07 | 1,850 | 1,850 | 1,820 | 1,840 | 172,000 |
1989/08/04 | 1,850 | 1,850 | 1,810 | 1,810 | 235,000 |
1989/08/03 | 1,830 | 1,850 | 1,800 | 1,810 | 412,000 |
1989/08/02 | 1,780 | 1,820 | 1,780 | 1,800 | 356,000 |
1989/08/01 | 1,770 | 1,800 | 1,750 | 1,770 | 173,000 |
1989/07/31 | 1,780 | 1,780 | 1,750 | 1,760 | 67,000 |
1989/07/28 | 1,780 | 1,780 | 1,760 | 1,780 | 128,000 |
1989/07/27 | 1,790 | 1,800 | 1,750 | 1,750 | 271,000 |
1989/07/26 | 1,740 | 1,780 | 1,730 | 1,770 | 475,000 |
1989/07/25 | 1,740 | 1,750 | 1,700 | 1,730 | 199,000 |
1989/07/24 | 1,740 | 1,740 | 1,720 | 1,730 | 124,000 |
1989/07/21 | 1,730 | 1,730 | 1,710 | 1,720 | 121,000 |
1989/07/20 | 1,740 | 1,750 | 1,700 | 1,700 | 218,000 |
1989/07/19 | 1,700 | 1,740 | 1,700 | 1,730 | 195,000 |
1989/07/18 | 1,700 | 1,710 | 1,700 | 1,700 | 115,000 |
1989/07/17 | 1,720 | 1,720 | 1,690 | 1,700 | 228,000 |
1989/07/14 | 1,720 | 1,740 | 1,700 | 1,700 | 356,000 |
1989/07/13 | 1,700 | 1,720 | 1,690 | 1,700 | 295,000 |
1989/07/12 | 1,740 | 1,740 | 1,690 | 1,700 | 268,000 |
1989/07/11 | 1,700 | 1,740 | 1,700 | 1,740 | 726,000 |
1989/07/10 | 1,720 | 1,720 | 1,660 | 1,670 | 237,000 |
1989/07/07 | 1,650 | 1,710 | 1,650 | 1,700 | 781,000 |
1989/07/06 | 1,690 | 1,690 | 1,610 | 1,660 | 481,000 |
1989/07/05 | 1,650 | 1,730 | 1,650 | 1,680 | 1,964,000 |
1989/07/04 | 1,560 | 1,700 | 1,560 | 1,660 | 1,601,000 |
1989/07/03 | 1,550 | 1,560 | 1,540 | 1,560 | 251,000 |
1989/06/30 | 1,500 | 1,560 | 1,500 | 1,560 | 260,000 |
1989/06/29 | 1,530 | 1,550 | 1,490 | 1,510 | 246,000 |
1989/06/28 | 1,490 | 1,560 | 1,470 | 1,530 | 585,000 |
1989/06/27 | 1,460 | 1,510 | 1,460 | 1,490 | 269,000 |
1989/06/26 | 1,440 | 1,470 | 1,430 | 1,440 | 184,000 |
1989/06/23 | 1,450 | 1,480 | 1,440 | 1,460 | 136,000 |
1989/06/22 | 1,470 | 1,480 | 1,430 | 1,440 | 110,000 |
1989/06/21 | 1,410 | 1,480 | 1,400 | 1,480 | 210,000 |
1989/06/20 | 1,350 | 1,380 | 1,350 | 1,380 | 140,000 |
1989/06/19 | 1,370 | 1,380 | 1,290 | 1,290 | 184,000 |
1989/06/16 | 1,360 | 1,370 | 1,350 | 1,360 | 72,000 |
1989/06/15 | 1,410 | 1,410 | 1,390 | 1,390 | 22,000 |
1989/06/14 | 1,430 | 1,430 | 1,390 | 1,400 | 78,000 |
1989/06/13 | 1,460 | 1,460 | 1,410 | 1,410 | 52,000 |
1989/06/12 | 1,420 | 1,480 | 1,420 | 1,470 | 113,000 |
1989/06/09 | 1,460 | 1,460 | 1,390 | 1,460 | 170,000 |
1989/06/08 | 1,390 | 1,460 | 1,390 | 1,460 | 99,000 |
1989/06/07 | 1,450 | 1,450 | 1,380 | 1,420 | 89,000 |
1989/06/06 | 1,440 | 1,450 | 1,440 | 1,450 | 145,000 |
1989/06/05 | 1,470 | 1,500 | 1,460 | 1,470 | 89,000 |
1989/06/02 | 1,530 | 1,560 | 1,480 | 1,510 | 872,000 |
1989/06/01 | 1,460 | 1,600 | 1,450 | 1,510 | 2,232,000 |
1989/05/31 | 1,490 | 1,490 | 1,450 | 1,460 | 527,000 |
1989/05/30 | 1,460 | 1,540 | 1,440 | 1,500 | 2,189,000 |
1989/05/29 | 1,350 | 1,480 | 1,340 | 1,480 | 1,385,000 |
1989/05/26 | 1,310 | 1,410 | 1,310 | 1,360 | 845,000 |
1989/05/25 | 1,290 | 1,330 | 1,290 | 1,310 | 568,000 |
1989/05/24 | 1,210 | 1,210 | 1,200 | 1,200 | 28,000 |
1989/05/23 | 1,210 | 1,210 | 1,200 | 1,210 | 13,000 |
1989/05/22 | 1,230 | 1,230 | 1,220 | 1,220 | 54,000 |
1989/05/19 | 1,220 | 1,230 | 1,220 | 1,230 | 9,000 |
1989/05/18 | 1,200 | 1,230 | 1,180 | 1,230 | 57,000 |
1989/05/17 | 1,190 | 1,190 | 1,180 | 1,180 | 17,000 |
1989/05/16 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
1989/05/15 | 1,200 | 1,210 | 1,180 | 1,200 | 35,000 |
1989/05/12 | 1,220 | 1,220 | 1,210 | 1,220 | 7,000 |
1989/05/11 | 1,230 | 1,230 | 1,220 | 1,230 | 29,000 |
1989/05/10 | 1,240 | 1,240 | 1,200 | 1,200 | 105,000 |
1989/05/09 | 1,260 | 1,290 | 1,260 | 1,280 | 176,000 |
1989/05/08 | 1,270 | 1,280 | 1,250 | 1,280 | 213,000 |
1989/05/02 | 1,270 | 1,290 | 1,270 | 1,270 | 217,000 |
1989/05/01 | 1,250 | 1,290 | 1,240 | 1,280 | 300,000 |
1989/04/28 | 1,220 | 1,250 | 1,220 | 1,250 | 348,000 |
1989/04/27 | 1,190 | 1,230 | 1,180 | 1,220 | 238,000 |
1989/04/26 | 1,160 | 1,170 | 1,160 | 1,160 | 36,000 |
1989/04/25 | 1,170 | 1,170 | 1,150 | 1,150 | 80,000 |
1989/04/24 | 1,180 | 1,180 | 1,150 | 1,150 | 25,000 |
1989/04/21 | 1,150 | 1,190 | 1,150 | 1,190 | 34,000 |
1989/04/20 | 1,170 | 1,170 | 1,150 | 1,160 | 46,000 |
1989/04/19 | 1,180 | 1,190 | 1,160 | 1,160 | 39,000 |
1989/04/18 | 1,180 | 1,190 | 1,160 | 1,190 | 40,000 |
1989/04/17 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 |
1989/04/14 | 1,170 | 1,170 | 1,160 | 1,160 | 13,000 |
1989/04/13 | 1,190 | 1,200 | 1,170 | 1,170 | 49,000 |
1989/04/12 | 1,180 | 1,200 | 1,180 | 1,180 | 89,000 |
1989/04/11 | 1,180 | 1,190 | 1,180 | 1,180 | 28,000 |
1989/04/10 | 1,190 | 1,200 | 1,180 | 1,180 | 43,000 |
1989/04/07 | 1,150 | 1,210 | 1,150 | 1,170 | 51,000 |
1989/04/06 | 1,210 | 1,220 | 1,170 | 1,210 | 124,000 |
1989/04/05 | 1,180 | 1,220 | 1,180 | 1,220 | 140,000 |
1989/04/04 | 1,150 | 1,190 | 1,150 | 1,170 | 76,000 |
1989/04/03 | 1,130 | 1,160 | 1,130 | 1,130 | 43,000 |
1989/03/31 | 1,120 | 1,140 | 1,120 | 1,120 | 43,000 |
1989/03/30 | 1,140 | 1,140 | 1,100 | 1,100 | 38,000 |
1989/03/29 | 1,100 | 1,100 | 1,100 | 1,100 | 48,000 |
1989/03/28 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 |
1989/03/27 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 |
1989/03/24 | 1,140 | 1,140 | 1,100 | 1,100 | 21,000 |
1989/03/23 | 1,080 | 1,140 | 1,080 | 1,140 | 86,000 |
1989/03/22 | 1,100 | 1,100 | 1,090 | 1,090 | 46,000 |
1989/03/20 | 1,110 | 1,120 | 1,100 | 1,100 | 28,000 |
1989/03/17 | 1,100 | 1,130 | 1,100 | 1,120 | 52,000 |
1989/03/16 | 1,110 | 1,120 | 1,100 | 1,120 | 29,000 |
1989/03/15 | 1,100 | 1,100 | 1,100 | 1,100 | 59,000 |
1989/03/14 | 1,130 | 1,130 | 1,100 | 1,100 | 20,000 |
1989/03/13 | 1,120 | 1,140 | 1,120 | 1,120 | 37,000 |
1989/03/10 | 1,110 | 1,110 | 1,100 | 1,100 | 28,000 |
1989/03/09 | 1,120 | 1,140 | 1,120 | 1,140 | 57,000 |
1989/03/08 | 1,130 | 1,140 | 1,120 | 1,120 | 109,000 |
1989/03/07 | 1,110 | 1,140 | 1,110 | 1,120 | 104,000 |
1989/03/06 | 1,140 | 1,140 | 1,090 | 1,100 | 114,000 |
1989/03/03 | 1,120 | 1,130 | 1,090 | 1,100 | 33,000 |
1989/03/02 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
1989/03/01 | 1,090 | 1,100 | 1,080 | 1,080 | 10,000 |
1989/02/28 | 1,100 | 1,120 | 1,080 | 1,080 | 37,000 |
1989/02/27 | 1,130 | 1,130 | 1,100 | 1,100 | 89,000 |
1989/02/23 | 1,100 | 1,100 | 1,080 | 1,080 | 32,000 |
1989/02/22 | 1,110 | 1,120 | 1,100 | 1,100 | 8,000 |
1989/02/21 | 1,120 | 1,120 | 1,100 | 1,120 | 33,000 |
1989/02/20 | 1,170 | 1,170 | 1,140 | 1,160 | 55,000 |
1989/02/17 | 1,100 | 1,130 | 1,100 | 1,110 | 127,000 |
1989/02/16 | 1,160 | 1,160 | 1,100 | 1,100 | 73,000 |
1989/02/15 | 1,160 | 1,160 | 1,110 | 1,120 | 42,000 |
1989/02/14 | 1,150 | 1,170 | 1,140 | 1,160 | 67,000 |
1989/02/13 | 1,120 | 1,120 | 1,110 | 1,120 | 25,000 |
1989/02/10 | 1,150 | 1,150 | 1,110 | 1,150 | 41,000 |
1989/02/09 | 1,140 | 1,170 | 1,140 | 1,160 | 71,000 |
1989/02/08 | 1,110 | 1,150 | 1,100 | 1,150 | 72,000 |
1989/02/07 | 1,110 | 1,130 | 1,100 | 1,100 | 62,000 |
1989/02/06 | 1,150 | 1,160 | 1,130 | 1,130 | 92,000 |
1989/02/03 | 1,160 | 1,170 | 1,150 | 1,150 | 142,000 |
1989/02/02 | 1,170 | 1,200 | 1,160 | 1,180 | 166,000 |
1989/02/01 | 1,170 | 1,190 | 1,160 | 1,180 | 220,000 |
1989/01/31 | 1,210 | 1,210 | 1,180 | 1,190 | 195,000 |
1989/01/30 | 1,210 | 1,250 | 1,200 | 1,240 | 301,000 |
1989/01/28 | 1,170 | 1,230 | 1,170 | 1,200 | 332,000 |
1989/01/27 | 1,170 | 1,190 | 1,140 | 1,150 | 265,000 |
1989/01/26 | 1,190 | 1,200 | 1,160 | 1,190 | 393,000 |
1989/01/25 | 1,180 | 1,190 | 1,090 | 1,090 | 545,000 |
1989/01/24 | 1,100 | 1,260 | 1,060 | 1,240 | 1,305,000 |
1989/01/23 | 1,060 | 1,060 | 1,060 | 1,060 | 318,000 |
1989/01/20 | 955 | 955 | 951 | 953 | 68,000 |
1989/01/19 | 950 | 960 | 950 | 960 | 72,000 |
1989/01/18 | 950 | 955 | 940 | 940 | 34,000 |
1989/01/17 | 962 | 965 | 961 | 961 | 20,000 |
1989/01/13 | 957 | 970 | 957 | 961 | 35,000 |
1989/01/12 | 950 | 968 | 950 | 957 | 10,000 |
1989/01/11 | 973 | 974 | 955 | 955 | 32,000 |
1989/01/10 | 950 | 975 | 950 | 975 | 12,000 |
1989/01/06 | 951 | 951 | 940 | 945 | 6,000 |
1989/01/05 | 980 | 980 | 980 | 980 | 12,000 |
1989/01/04 | 969 | 980 | 969 | 980 | 14,000 |