日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 1,550 1,580 1,550 1,580 16,000
1990/12/27 1,560 1,580 1,560 1,580 50,000
1990/12/26 1,570 1,570 1,550 1,550 51,000
1990/12/25 1,580 1,580 1,570 1,570 15,000
1990/12/21 1,590 1,590 1,570 1,580 28,000
1990/12/20 1,640 1,640 1,580 1,610 47,000
1990/12/19 1,680 1,680 1,650 1,650 52,000
1990/12/18 1,750 1,750 1,680 1,680 26,000
1990/12/17 1,790 1,790 1,770 1,770 14,000
1990/12/14 1,760 1,770 1,760 1,770 11,000
1990/12/13 1,790 1,800 1,790 1,790 21,000
1990/12/12 1,810 1,820 1,790 1,800 49,000
1990/12/11 1,830 1,830 1,810 1,810 83,000
1990/12/10 1,850 1,850 1,840 1,840 68,000
1990/12/07 1,890 1,900 1,840 1,840 32,000
1990/12/06 1,890 1,900 1,860 1,860 23,000
1990/12/05 1,900 1,900 1,870 1,870 16,000
1990/12/04 1,930 1,930 1,910 1,910 12,000
1990/12/03 1,960 1,970 1,950 1,950 39,000
1990/11/30 1,960 1,970 1,960 1,960 8,000
1990/11/29 2,030 2,030 2,000 2,030 63,000
1990/11/28 2,040 2,050 2,020 2,030 106,000
1990/11/27 2,090 2,090 2,050 2,080 46,000
1990/11/26 2,040 2,120 2,040 2,090 41,000
1990/11/22 1,970 2,000 1,970 2,000 69,000
1990/11/21 1,920 1,950 1,900 1,950 16,000
1990/11/20 2,000 2,040 1,980 1,980 76,000
1990/11/19 2,080 2,080 2,080 2,080 13,000
1990/11/16 2,160 2,160 2,100 2,140 61,000
1990/11/15 2,160 2,190 2,150 2,160 138,000
1990/11/14 2,130 2,190 2,110 2,150 103,000
1990/11/13 2,080 2,110 2,080 2,110 32,000
1990/11/09 2,040 2,070 2,040 2,050 286,000
1990/11/08 2,020 2,080 2,020 2,060 27,000
1990/11/07 2,150 2,150 2,100 2,100 58,000
1990/11/06 2,180 2,180 2,140 2,170 124,000
1990/11/05 2,140 2,160 2,140 2,160 27,000
1990/11/02 2,140 2,150 2,100 2,140 119,000
1990/11/01 2,150 2,160 2,130 2,140 204,000
1990/10/31 2,130 2,170 2,130 2,150 123,000
1990/10/30 2,140 2,150 2,100 2,100 103,000
1990/10/29 2,090 2,140 2,090 2,140 38,000
1990/10/26 2,100 2,120 2,090 2,120 133,000
1990/10/25 2,060 2,100 2,060 2,100 57,000
1990/10/24 2,100 2,110 2,030 2,030 53,000
1990/10/23 2,070 2,100 2,050 2,100 68,000
1990/10/22 2,030 2,070 2,030 2,070 8,000
1990/10/19 2,030 2,050 1,990 1,990 63,000
1990/10/18 2,000 2,010 1,990 2,010 41,000
1990/10/17 2,040 2,050 2,010 2,010 76,000
1990/10/16 1,990 2,040 1,990 2,040 112,000
1990/10/15 1,940 1,980 1,940 1,980 71,000
1990/10/12 1,820 1,920 1,820 1,880 72,000
1990/10/11 1,860 1,890 1,850 1,860 50,000
1990/10/09 1,900 1,900 1,890 1,890 101,000
1990/10/08 1,870 1,890 1,840 1,840 115,000
1990/10/05 1,820 1,920 1,820 1,840 210,000
1990/10/04 1,790 1,820 1,770 1,820 31,000
1990/10/03 1,740 1,830 1,740 1,820 34,000
1990/10/02 1,600 1,680 1,600 1,680 63,000
1990/10/01 1,680 1,680 1,530 1,560 44,000
1990/09/28 1,750 1,750 1,610 1,680 152,000
1990/09/27 1,840 1,840 1,720 1,720 52,000
1990/09/26 1,900 1,910 1,880 1,900 30,000
1990/09/25 1,940 1,950 1,920 1,930 30,000
1990/09/21 2,010 2,040 2,010 2,010 66,000
1990/09/20 2,140 2,140 2,080 2,090 109,000
1990/09/19 2,150 2,150 2,080 2,120 15,000
1990/09/18 2,160 2,160 2,080 2,080 15,000
1990/09/17 2,190 2,190 2,170 2,170 13,000
1990/09/14 2,180 2,200 2,170 2,180 41,000
1990/09/13 2,100 2,180 2,050 2,180 33,000
1990/09/12 2,060 2,100 2,060 2,100 25,000
1990/09/11 2,120 2,120 2,050 2,050 25,000
1990/09/10 2,090 2,100 2,090 2,100 16,000
1990/09/07 2,030 2,100 1,960 2,050 42,000
1990/09/06 2,070 2,070 2,010 2,010 14,000
1990/09/05 2,100 2,140 2,000 2,030 46,000
1990/09/04 2,140 2,160 2,140 2,140 48,000
1990/09/03 2,200 2,220 2,110 2,110 29,000
1990/08/31 2,100 2,200 2,100 2,200 42,000
1990/08/30 2,040 2,100 2,040 2,100 16,000
1990/08/29 2,010 2,040 2,000 2,000 74,000
1990/08/28 2,000 2,060 1,980 1,980 99,000
1990/08/27 2,000 2,020 1,960 1,960 37,000
1990/08/24 1,940 2,010 1,920 1,980 84,000
1990/08/23 2,090 2,090 1,950 1,970 48,000
1990/08/22 2,110 2,110 2,110 2,110 13,000
1990/08/21 2,250 2,290 2,250 2,270 8,000
1990/08/20 2,320 2,320 2,260 2,260 11,000
1990/08/17 2,350 2,350 2,260 2,260 69,000
1990/08/16 2,260 2,340 2,260 2,300 84,000
1990/08/15 2,240 2,260 2,240 2,260 69,000
1990/08/14 2,150 2,180 2,150 2,170 57,000
1990/08/13 2,300 2,300 2,150 2,150 23,000
1990/08/10 2,350 2,350 2,300 2,310 90,000
1990/08/09 2,450 2,470 2,330 2,360 189,000
1990/08/08 2,480 2,490 2,450 2,450 89,000
1990/08/07 2,330 2,550 2,330 2,500 157,000
1990/08/06 2,550 2,550 2,400 2,530 182,000
1990/08/03 2,630 2,630 2,550 2,550 271,000
1990/08/02 2,600 2,630 2,500 2,550 312,000
1990/08/01 2,570 2,600 2,570 2,600 276,000
1990/07/31 2,450 2,490 2,450 2,490 135,000
1990/07/30 2,430 2,460 2,430 2,450 84,000
1990/07/27 2,480 2,500 2,410 2,500 100,000
1990/07/26 2,530 2,550 2,500 2,500 90,000
1990/07/25 2,480 2,540 2,480 2,530 73,000
1990/07/24 2,400 2,500 2,400 2,480 105,000
1990/07/23 2,510 2,510 2,440 2,440 72,000
1990/07/20 2,500 2,520 2,490 2,510 129,000
1990/07/19 2,550 2,550 2,480 2,500 87,000
1990/07/18 2,570 2,580 2,520 2,570 78,000
1990/07/17 2,630 2,650 2,570 2,570 307,000
1990/07/16 2,580 2,640 2,570 2,630 370,000
1990/07/13 2,550 2,620 2,540 2,590 495,000
1990/07/12 2,520 2,550 2,470 2,550 237,000
1990/07/11 2,460 2,540 2,450 2,520 409,000
1990/07/10 2,490 2,510 2,430 2,460 207,000
1990/07/09 2,430 2,530 2,430 2,480 380,000
1990/07/06 2,480 2,480 2,420 2,420 151,000
1990/07/05 2,450 2,480 2,400 2,480 219,000
1990/07/04 2,310 2,450 2,310 2,450 592,000
1990/07/03 2,210 2,300 2,200 2,290 277,000
1990/07/02 2,220 2,230 2,200 2,220 68,000
1990/06/29 2,160 2,200 2,160 2,200 186,000
1990/06/28 2,100 2,160 2,100 2,160 65,000
1990/06/27 2,010 2,130 2,010 2,130 33,000
1990/06/26 2,050 2,050 2,030 2,050 71,000
1990/06/25 2,030 2,050 2,000 2,050 25,000
1990/06/22 2,120 2,120 2,070 2,090 119,000
1990/06/21 2,120 2,120 2,080 2,110 74,000
1990/06/20 2,130 2,130 2,100 2,120 69,000
1990/06/19 2,160 2,160 2,120 2,130 53,000
1990/06/18 2,110 2,180 2,110 2,170 85,000
1990/06/15 2,130 2,150 2,090 2,110 92,000
1990/06/14 2,050 2,080 2,050 2,070 53,000
1990/06/13 2,100 2,100 2,040 2,050 114,000
1990/06/12 2,030 2,090 2,000 2,090 71,000
1990/06/11 2,040 2,040 2,020 2,030 19,000
1990/06/08 2,040 2,120 2,040 2,060 93,000
1990/06/07 2,090 2,100 2,090 2,100 79,000
1990/06/06 2,150 2,170 2,100 2,100 95,000
1990/06/05 2,020 2,150 2,020 2,140 246,000
1990/06/04 1,990 2,010 1,980 2,010 56,000
1990/06/01 1,910 1,980 1,910 1,970 121,000
1990/05/31 1,900 1,920 1,870 1,920 95,000
1990/05/30 1,950 1,950 1,850 1,850 141,000
1990/05/29 1,930 1,930 1,910 1,920 38,000
1990/05/28 1,910 1,960 1,900 1,930 44,000
1990/05/25 1,940 1,940 1,920 1,920 60,000
1990/05/24 1,930 1,990 1,930 1,930 33,000
1990/05/23 1,950 1,960 1,900 1,900 90,000
1990/05/22 1,980 1,990 1,950 1,950 37,000
1990/05/21 2,010 2,010 1,980 1,990 54,000
1990/05/18 2,020 2,020 2,000 2,010 43,000
1990/05/17 2,000 2,080 1,980 2,060 61,000
1990/05/16 1,910 1,990 1,910 1,980 139,000
1990/05/15 1,900 1,930 1,890 1,900 169,000
1990/05/14 1,930 1,930 1,910 1,930 44,000
1990/05/11 1,930 1,930 1,880 1,910 116,000
1990/05/10 1,930 1,950 1,920 1,930 93,000
1990/05/09 1,880 1,930 1,880 1,930 267,000
1990/05/08 1,890 1,890 1,850 1,880 29,000
1990/05/07 1,890 1,890 1,880 1,890 21,000
1990/05/02 1,850 1,900 1,800 1,850 65,000
1990/05/01 1,800 1,850 1,800 1,850 9,000
1990/04/27 1,860 1,860 1,810 1,860 26,000
1990/04/26 1,890 1,890 1,890 1,890 57,000
1990/04/25 1,810 1,880 1,800 1,860 342,000
1990/04/24 1,760 1,830 1,740 1,810 147,000
1990/04/23 1,790 1,790 1,760 1,780 94,000
1990/04/20 1,790 1,790 1,750 1,760 49,000
1990/04/19 1,740 1,740 1,740 1,740 1,000
1990/04/18 1,720 1,720 1,710 1,710 6,000
1990/04/17 1,740 1,740 1,710 1,710 31,000
1990/04/16 1,710 1,740 1,710 1,740 3,000
1990/04/13 1,750 1,750 1,710 1,710 15,000
1990/04/12 1,790 1,790 1,750 1,750 22,000
1990/04/11 1,800 1,830 1,780 1,790 32,000
1990/04/10 1,810 1,810 1,800 1,800 27,000
1990/04/09 1,780 1,780 1,780 1,780 62,000
1990/04/06 1,640 1,660 1,600 1,600 64,000
1990/04/05 1,690 1,690 1,610 1,610 25,000
1990/04/04 1,770 1,790 1,730 1,730 33,000
1990/04/03 1,730 1,750 1,720 1,750 53,000
1990/04/02 1,850 1,850 1,710 1,720 42,000
1990/03/30 1,900 1,900 1,850 1,850 56,000
1990/03/29 1,850 1,930 1,850 1,900 61,000
1990/03/28 1,820 1,830 1,800 1,830 60,000
1990/03/27 1,730 1,840 1,730 1,810 59,000
1990/03/26 1,720 1,740 1,670 1,700 112,000
1990/03/23 1,710 1,740 1,680 1,720 109,000
1990/03/22 1,790 1,790 1,680 1,730 58,000
1990/03/20 1,790 1,790 1,790 1,790 24,000
1990/03/19 1,990 2,020 1,990 1,990 25,000
1990/03/16 2,040 2,040 2,030 2,030 45,000
1990/03/15 2,040 2,050 2,040 2,040 44,000
1990/03/14 2,060 2,090 1,980 2,010 57,000
1990/03/13 2,090 2,090 2,080 2,080 35,000
1990/03/12 2,140 2,140 2,110 2,110 42,000
1990/03/09 2,190 2,230 2,100 2,100 60,000
1990/03/08 2,100 2,200 2,090 2,200 24,000
1990/03/07 2,140 2,140 2,100 2,110 53,000
1990/03/06 2,170 2,170 2,150 2,150 19,000
1990/03/05 2,180 2,180 2,130 2,130 123,000
1990/03/02 2,240 2,240 2,100 2,200 88,000
1990/03/01 2,230 2,230 2,180 2,210 30,000
1990/02/28 2,240 2,240 2,200 2,230 41,000
1990/02/27 2,130 2,250 2,050 2,250 91,000
1990/02/26 2,280 2,280 2,280 2,280 27,000
1990/02/23 2,310 2,340 2,310 2,310 34,000
1990/02/22 2,360 2,390 2,330 2,340 124,000
1990/02/21 2,490 2,490 2,360 2,400 70,000
1990/02/20 2,560 2,560 2,530 2,530 12,000
1990/02/19 2,620 2,620 2,520 2,560 18,000
1990/02/16 2,640 2,640 2,530 2,620 130,000
1990/02/15 2,600 2,620 2,580 2,620 72,000
1990/02/14 2,600 2,640 2,590 2,590 269,000
1990/02/13 2,570 2,620 2,570 2,580 303,000
1990/02/09 2,540 2,550 2,500 2,550 131,000
1990/02/08 2,510 2,550 2,480 2,500 242,000
1990/02/07 2,460 2,500 2,440 2,470 228,000
1990/02/06 2,460 2,470 2,460 2,460 83,000
1990/02/05 2,470 2,470 2,450 2,450 19,000
1990/02/02 2,430 2,470 2,430 2,450 22,000
1990/02/01 2,400 2,450 2,400 2,430 66,000
1990/01/31 2,400 2,450 2,400 2,450 16,000
1990/01/30 2,490 2,490 2,400 2,450 25,000
1990/01/29 2,430 2,490 2,390 2,450 37,000
1990/01/26 2,480 2,510 2,450 2,450 74,000
1990/01/25 2,410 2,470 2,410 2,450 54,000
1990/01/24 2,430 2,440 2,410 2,410 54,000
1990/01/23 2,450 2,450 2,400 2,420 60,000
1990/01/22 2,440 2,490 2,410 2,450 52,000
1990/01/19 2,490 2,490 2,380 2,450 104,000
1990/01/18 2,480 2,510 2,450 2,450 70,000
1990/01/17 2,510 2,510 2,460 2,470 34,000
1990/01/16 2,520 2,540 2,510 2,510 29,000
1990/01/12 2,580 2,590 2,550 2,560 141,000
1990/01/11 2,560 2,580 2,560 2,580 70,000
1990/01/10 2,570 2,570 2,550 2,560 36,000
1990/01/09 2,580 2,580 2,570 2,570 53,000
1990/01/08 2,580 2,600 2,580 2,580 34,000
1990/01/05 2,630 2,640 2,560 2,580 113,000
1990/01/04 2,660 2,660 2,590 2,600 33,000

このページの先頭へ