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 |
---|---|---|---|---|---|
1992/12/30 | 770 | 770 | 770 | 770 | 5,000 |
1992/12/29 | 760 | 780 | 760 | 780 | 7,000 |
1992/12/25 | 777 | 777 | 777 | 777 | 2,000 |
1992/12/24 | 770 | 777 | 770 | 777 | 19,000 |
1992/12/22 | 779 | 779 | 779 | 779 | 12,000 |
1992/12/21 | 771 | 771 | 771 | 771 | 20,000 |
1992/12/18 | 780 | 785 | 770 | 770 | 20,000 |
1992/12/17 | 780 | 795 | 770 | 780 | 35,000 |
1992/12/16 | 780 | 780 | 779 | 780 | 18,000 |
1992/12/15 | 794 | 794 | 780 | 785 | 31,000 |
1992/12/14 | 770 | 795 | 770 | 795 | 29,000 |
1992/12/11 | 790 | 790 | 781 | 790 | 9,000 |
1992/12/10 | 800 | 802 | 800 | 800 | 9,000 |
1992/12/09 | 800 | 800 | 780 | 800 | 32,000 |
1992/12/08 | 800 | 800 | 800 | 800 | 19,000 |
1992/12/07 | 822 | 822 | 820 | 820 | 18,000 |
1992/12/04 | 788 | 803 | 788 | 803 | 14,000 |
1992/12/03 | 813 | 813 | 813 | 813 | 5,000 |
1992/12/01 | 825 | 825 | 823 | 823 | 4,000 |
1992/11/30 | 820 | 825 | 820 | 825 | 24,000 |
1992/11/26 | 855 | 855 | 855 | 855 | 28,000 |
1992/11/25 | 854 | 855 | 852 | 855 | 58,000 |
1992/11/24 | 852 | 855 | 851 | 855 | 30,000 |
1992/11/19 | 872 | 872 | 862 | 862 | 12,000 |
1992/11/18 | 874 | 874 | 872 | 872 | 10,000 |
1992/11/17 | 887 | 887 | 887 | 887 | 6,000 |
1992/11/16 | 895 | 895 | 889 | 889 | 35,000 |
1992/11/13 | 880 | 892 | 870 | 892 | 26,000 |
1992/11/12 | 880 | 880 | 880 | 880 | 21,000 |
1992/11/11 | 855 | 884 | 855 | 884 | 22,000 |
1992/11/09 | 865 | 885 | 865 | 875 | 30,000 |
1992/11/06 | 875 | 875 | 875 | 875 | 1,000 |
1992/11/05 | 890 | 890 | 890 | 890 | 1,000 |
1992/11/04 | 880 | 885 | 880 | 880 | 20,000 |
1992/11/02 | 890 | 900 | 890 | 900 | 8,000 |
1992/10/30 | 880 | 890 | 880 | 880 | 6,000 |
1992/10/29 | 901 | 901 | 900 | 900 | 7,000 |
1992/10/28 | 900 | 900 | 900 | 900 | 3,000 |
1992/10/27 | 919 | 919 | 895 | 899 | 10,000 |
1992/10/26 | 924 | 924 | 920 | 921 | 13,000 |
1992/10/23 | 924 | 924 | 919 | 920 | 29,000 |
1992/10/22 | 900 | 933 | 900 | 925 | 61,000 |
1992/10/21 | 880 | 905 | 880 | 890 | 60,000 |
1992/10/20 | 860 | 880 | 860 | 880 | 31,000 |
1992/10/19 | 860 | 880 | 860 | 877 | 18,000 |
1992/10/16 | 845 | 860 | 845 | 860 | 64,000 |
1992/10/15 | 835 | 840 | 835 | 836 | 28,000 |
1992/10/14 | 836 | 836 | 835 | 835 | 18,000 |
1992/10/13 | 842 | 842 | 838 | 838 | 24,000 |
1992/10/12 | 835 | 844 | 835 | 844 | 3,000 |
1992/10/09 | 845 | 845 | 845 | 845 | 9,000 |
1992/10/08 | 839 | 839 | 837 | 837 | 26,000 |
1992/10/07 | 810 | 810 | 810 | 810 | 6,000 |
1992/10/06 | 860 | 860 | 860 | 860 | 9,000 |
1992/10/05 | 840 | 850 | 840 | 850 | 15,000 |
1992/10/02 | 809 | 838 | 809 | 838 | 40,000 |
1992/10/01 | 828 | 829 | 828 | 829 | 2,000 |
1992/09/30 | 800 | 839 | 800 | 839 | 15,000 |
1992/09/29 | 830 | 840 | 830 | 840 | 13,000 |
1992/09/28 | 845 | 845 | 835 | 840 | 22,000 |
1992/09/25 | 841 | 850 | 835 | 835 | 15,000 |
1992/09/24 | 805 | 840 | 805 | 840 | 23,000 |
1992/09/22 | 800 | 811 | 800 | 805 | 7,000 |
1992/09/21 | 801 | 805 | 801 | 805 | 5,000 |
1992/09/18 | 766 | 802 | 766 | 801 | 17,000 |
1992/09/17 | 763 | 763 | 763 | 763 | 4,000 |
1992/09/14 | 818 | 823 | 818 | 818 | 20,000 |
1992/09/11 | 845 | 845 | 818 | 818 | 22,000 |
1992/09/10 | 808 | 808 | 808 | 808 | 1,000 |
1992/09/09 | 807 | 808 | 806 | 808 | 19,000 |
1992/09/08 | 810 | 820 | 810 | 810 | 34,000 |
1992/09/07 | 852 | 853 | 850 | 850 | 8,000 |
1992/09/04 | 806 | 859 | 806 | 859 | 43,000 |
1992/09/03 | 809 | 809 | 781 | 806 | 17,000 |
1992/09/02 | 836 | 838 | 819 | 819 | 15,000 |
1992/09/01 | 801 | 839 | 801 | 839 | 48,000 |
1992/08/31 | 791 | 800 | 780 | 795 | 30,000 |
1992/08/28 | 735 | 735 | 735 | 735 | 5,000 |
1992/08/27 | 715 | 725 | 715 | 725 | 63,000 |
1992/08/26 | 700 | 700 | 685 | 685 | 22,000 |
1992/08/25 | 660 | 685 | 660 | 685 | 17,000 |
1992/08/24 | 629 | 675 | 629 | 675 | 65,000 |
1992/08/21 | 600 | 637 | 600 | 637 | 42,000 |
1992/08/20 | 585 | 605 | 585 | 600 | 57,000 |
1992/08/19 | 595 | 595 | 585 | 585 | 14,000 |
1992/08/18 | 573 | 573 | 573 | 573 | 3,000 |
1992/08/17 | 577 | 598 | 571 | 571 | 23,000 |
1992/08/14 | 552 | 571 | 552 | 571 | 34,000 |
1992/08/13 | 579 | 579 | 550 | 550 | 52,000 |
1992/08/12 | 600 | 600 | 600 | 600 | 18,000 |
1992/08/07 | 751 | 751 | 738 | 738 | 21,000 |
1992/08/06 | 750 | 750 | 750 | 750 | 4,000 |
1992/08/05 | 800 | 800 | 800 | 800 | 14,000 |
1992/08/04 | 820 | 820 | 810 | 810 | 12,000 |
1992/08/03 | 831 | 831 | 830 | 830 | 13,000 |
1992/07/31 | 820 | 825 | 820 | 825 | 18,000 |
1992/07/30 | 824 | 828 | 820 | 820 | 23,000 |
1992/07/29 | 838 | 838 | 822 | 822 | 13,000 |
1992/07/28 | 840 | 840 | 837 | 839 | 18,000 |
1992/07/27 | 840 | 840 | 840 | 840 | 28,000 |
1992/07/24 | 840 | 840 | 840 | 840 | 5,000 |
1992/07/23 | 840 | 850 | 840 | 850 | 17,000 |
1992/07/22 | 858 | 870 | 850 | 870 | 3,000 |
1992/07/21 | 858 | 858 | 855 | 855 | 5,000 |
1992/07/20 | 855 | 855 | 855 | 855 | 5,000 |
1992/07/17 | 870 | 870 | 865 | 865 | 36,000 |
1992/07/16 | 880 | 880 | 870 | 870 | 41,000 |
1992/07/15 | 875 | 875 | 875 | 875 | 4,000 |
1992/07/14 | 885 | 885 | 882 | 882 | 24,000 |
1992/07/13 | 890 | 890 | 890 | 890 | 15,000 |
1992/07/10 | 890 | 890 | 890 | 890 | 2,000 |
1992/07/09 | 898 | 900 | 898 | 900 | 16,000 |
1992/07/08 | 895 | 908 | 895 | 908 | 8,000 |
1992/07/07 | 915 | 915 | 915 | 915 | 3,000 |
1992/07/06 | 910 | 910 | 900 | 905 | 14,000 |
1992/07/03 | 925 | 925 | 900 | 900 | 37,000 |
1992/07/02 | 900 | 900 | 900 | 900 | 24,000 |
1992/07/01 | 825 | 840 | 825 | 840 | 15,000 |
1992/06/30 | 793 | 805 | 793 | 805 | 5,000 |
1992/06/29 | 790 | 792 | 790 | 792 | 4,000 |
1992/06/26 | 802 | 802 | 790 | 790 | 104,000 |
1992/06/25 | 792 | 792 | 785 | 792 | 27,000 |
1992/06/24 | 801 | 801 | 795 | 798 | 30,000 |
1992/06/23 | 826 | 826 | 804 | 804 | 139,000 |
1992/06/22 | 836 | 837 | 825 | 825 | 19,000 |
1992/06/19 | 845 | 855 | 845 | 855 | 6,000 |
1992/06/18 | 860 | 870 | 850 | 870 | 9,000 |
1992/06/17 | 861 | 861 | 850 | 850 | 8,000 |
1992/06/16 | 870 | 870 | 869 | 870 | 10,000 |
1992/06/15 | 890 | 890 | 870 | 870 | 7,000 |
1992/06/12 | 930 | 930 | 900 | 900 | 33,000 |
1992/06/11 | 900 | 920 | 900 | 920 | 5,000 |
1992/06/10 | 930 | 930 | 920 | 920 | 7,000 |
1992/06/09 | 936 | 936 | 925 | 935 | 15,000 |
1992/06/08 | 945 | 945 | 945 | 945 | 13,000 |
1992/06/05 | 949 | 949 | 945 | 945 | 10,000 |
1992/06/04 | 940 | 949 | 940 | 949 | 34,000 |
1992/06/03 | 940 | 950 | 940 | 940 | 39,000 |
1992/06/02 | 945 | 945 | 940 | 940 | 56,000 |
1992/06/01 | 953 | 956 | 940 | 941 | 59,000 |
1992/05/29 | 950 | 950 | 950 | 950 | 4,000 |
1992/05/28 | 940 | 940 | 940 | 940 | 3,000 |
1992/05/27 | 950 | 950 | 940 | 940 | 16,000 |
1992/05/26 | 940 | 950 | 937 | 940 | 38,000 |
1992/05/25 | 950 | 950 | 937 | 937 | 56,000 |
1992/05/22 | 950 | 950 | 940 | 940 | 29,000 |
1992/05/21 | 940 | 951 | 940 | 940 | 80,000 |
1992/05/20 | 950 | 950 | 940 | 941 | 26,000 |
1992/05/19 | 940 | 940 | 938 | 938 | 22,000 |
1992/05/18 | 940 | 940 | 940 | 940 | 3,000 |
1992/05/15 | 950 | 960 | 940 | 940 | 71,000 |
1992/05/14 | 950 | 950 | 947 | 950 | 68,000 |
1992/05/13 | 943 | 950 | 943 | 950 | 20,000 |
1992/05/12 | 931 | 943 | 931 | 942 | 6,000 |
1992/05/11 | 923 | 923 | 920 | 922 | 21,000 |
1992/05/08 | 901 | 905 | 900 | 905 | 7,000 |
1992/05/07 | 899 | 904 | 890 | 900 | 14,000 |
1992/05/06 | 889 | 890 | 880 | 884 | 9,000 |
1992/05/01 | 885 | 899 | 885 | 899 | 6,000 |
1992/04/30 | 880 | 900 | 880 | 900 | 6,000 |
1992/04/28 | 860 | 880 | 850 | 880 | 46,000 |
1992/04/27 | 885 | 885 | 870 | 875 | 16,000 |
1992/04/24 | 880 | 880 | 875 | 875 | 32,000 |
1992/04/23 | 870 | 875 | 870 | 875 | 5,000 |
1992/04/22 | 860 | 860 | 860 | 860 | 2,000 |
1992/04/21 | 875 | 875 | 870 | 870 | 18,000 |
1992/04/20 | 881 | 881 | 875 | 875 | 33,000 |
1992/04/17 | 871 | 881 | 871 | 881 | 14,000 |
1992/04/16 | 861 | 881 | 856 | 881 | 18,000 |
1992/04/15 | 841 | 851 | 841 | 851 | 15,000 |
1992/04/14 | 832 | 840 | 830 | 840 | 26,000 |
1992/04/13 | 833 | 833 | 832 | 832 | 4,000 |
1992/04/10 | 820 | 833 | 820 | 833 | 3,000 |
1992/04/09 | 851 | 851 | 830 | 830 | 17,000 |
1992/04/08 | 880 | 880 | 860 | 860 | 13,000 |
1992/04/07 | 940 | 940 | 915 | 915 | 43,000 |
1992/04/06 | 924 | 940 | 920 | 940 | 32,000 |
1992/04/03 | 955 | 955 | 945 | 945 | 9,000 |
1992/04/02 | 960 | 960 | 950 | 955 | 103,000 |
1992/04/01 | 990 | 990 | 975 | 975 | 7,000 |
1992/03/31 | 989 | 990 | 989 | 989 | 204,000 |
1992/03/30 | 992 | 992 | 989 | 989 | 21,000 |
1992/03/27 | 1,020 | 1,020 | 982 | 982 | 22,000 |
1992/03/26 | 1,020 | 1,030 | 1,010 | 1,010 | 24,000 |
1992/03/25 | 970 | 970 | 970 | 970 | 1,000 |
1992/03/24 | 1,040 | 1,040 | 970 | 970 | 15,000 |
1992/03/23 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
1992/03/19 | 996 | 1,020 | 996 | 1,020 | 5,000 |
1992/03/18 | 1,000 | 1,000 | 995 | 995 | 11,000 |
1992/03/17 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
1992/03/16 | 1,020 | 1,020 | 1,000 | 1,020 | 10,000 |
1992/03/13 | 1,060 | 1,060 | 1,020 | 1,020 | 6,000 |
1992/03/11 | 1,080 | 1,160 | 1,080 | 1,140 | 174,000 |
1992/03/10 | 1,050 | 1,070 | 1,030 | 1,070 | 135,000 |
1992/03/09 | 1,070 | 1,080 | 1,050 | 1,050 | 10,000 |
1992/03/06 | 1,070 | 1,070 | 1,050 | 1,060 | 13,000 |
1992/03/05 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 |
1992/03/04 | 1,080 | 1,090 | 1,080 | 1,090 | 19,000 |
1992/03/03 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
1992/03/02 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 |
1992/02/28 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
1992/02/27 | 1,060 | 1,070 | 1,060 | 1,070 | 39,000 |
1992/02/26 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
1992/02/25 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 |
1992/02/24 | 1,140 | 1,140 | 1,100 | 1,100 | 18,000 |
1992/02/21 | 1,200 | 1,200 | 1,150 | 1,150 | 15,000 |
1992/02/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1992/02/18 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 |
1992/02/17 | 1,140 | 1,160 | 1,140 | 1,140 | 5,000 |
1992/02/14 | 1,200 | 1,200 | 1,160 | 1,160 | 11,000 |
1992/02/13 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
1992/02/12 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 |
1992/02/10 | 1,240 | 1,240 | 1,210 | 1,210 | 10,000 |
1992/02/07 | 1,220 | 1,270 | 1,200 | 1,270 | 45,000 |
1992/02/06 | 1,230 | 1,230 | 1,210 | 1,210 | 9,000 |
1992/02/05 | 1,220 | 1,230 | 1,200 | 1,200 | 48,000 |
1992/02/04 | 1,230 | 1,230 | 1,200 | 1,200 | 44,000 |
1992/02/03 | 1,220 | 1,230 | 1,210 | 1,210 | 5,000 |
1992/01/31 | 1,220 | 1,230 | 1,220 | 1,230 | 11,000 |
1992/01/30 | 1,220 | 1,230 | 1,220 | 1,230 | 11,000 |
1992/01/29 | 1,210 | 1,230 | 1,210 | 1,220 | 31,000 |
1992/01/27 | 1,210 | 1,210 | 1,190 | 1,200 | 39,000 |
1992/01/24 | 1,200 | 1,210 | 1,170 | 1,210 | 14,000 |
1992/01/23 | 1,190 | 1,200 | 1,170 | 1,190 | 22,000 |
1992/01/22 | 1,150 | 1,170 | 1,150 | 1,160 | 46,000 |
1992/01/21 | 1,160 | 1,160 | 1,140 | 1,140 | 17,000 |
1992/01/20 | 1,190 | 1,190 | 1,160 | 1,160 | 14,000 |
1992/01/17 | 1,200 | 1,220 | 1,190 | 1,190 | 26,000 |
1992/01/16 | 1,200 | 1,220 | 1,200 | 1,210 | 4,000 |
1992/01/14 | 1,190 | 1,190 | 1,190 | 1,190 | 17,000 |
1992/01/13 | 1,180 | 1,190 | 1,180 | 1,190 | 76,000 |
1992/01/10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
1992/01/09 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 |
1992/01/08 | 1,190 | 1,190 | 1,180 | 1,180 | 40,000 |
1992/01/07 | 1,200 | 1,200 | 1,190 | 1,190 | 64,000 |
1992/01/06 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 |