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 |
---|---|---|---|---|---|
1993/12/30 | 965 | 965 | 960 | 960 | 46,000 |
1993/12/29 | 955 | 965 | 955 | 965 | 2,000 |
1993/12/28 | 959 | 965 | 958 | 965 | 58,000 |
1993/12/24 | 959 | 960 | 958 | 960 | 45,000 |
1993/12/22 | 955 | 960 | 955 | 960 | 8,000 |
1993/12/21 | 985 | 985 | 961 | 975 | 27,000 |
1993/12/20 | 980 | 980 | 975 | 975 | 31,000 |
1993/12/17 | 978 | 981 | 968 | 980 | 56,000 |
1993/12/16 | 980 | 981 | 980 | 980 | 60,000 |
1993/12/15 | 985 | 985 | 971 | 980 | 62,000 |
1993/12/14 | 999 | 999 | 986 | 986 | 67,000 |
1993/12/13 | 980 | 980 | 980 | 980 | 9,000 |
1993/12/10 | 981 | 981 | 981 | 981 | 8,000 |
1993/12/09 | 960 | 961 | 960 | 961 | 2,000 |
1993/12/08 | 960 | 960 | 960 | 960 | 3,000 |
1993/12/07 | 970 | 980 | 968 | 980 | 22,000 |
1993/12/06 | 939 | 939 | 930 | 930 | 12,000 |
1993/12/03 | 939 | 940 | 939 | 940 | 3,000 |
1993/12/02 | 932 | 942 | 932 | 940 | 14,000 |
1993/12/01 | 910 | 928 | 900 | 928 | 17,000 |
1993/11/30 | 914 | 914 | 905 | 910 | 21,000 |
1993/11/29 | 925 | 925 | 910 | 920 | 36,000 |
1993/11/26 | 950 | 950 | 944 | 945 | 56,000 |
1993/11/25 | 910 | 940 | 910 | 940 | 12,000 |
1993/11/24 | 918 | 920 | 915 | 920 | 22,000 |
1993/11/22 | 925 | 928 | 925 | 928 | 34,000 |
1993/11/19 | 930 | 930 | 925 | 930 | 23,000 |
1993/11/18 | 930 | 930 | 920 | 930 | 5,000 |
1993/11/17 | 930 | 930 | 930 | 930 | 9,000 |
1993/11/16 | 925 | 931 | 925 | 931 | 8,000 |
1993/11/15 | 950 | 952 | 945 | 945 | 25,000 |
1993/11/12 | 950 | 950 | 930 | 950 | 46,000 |
1993/11/11 | 975 | 975 | 950 | 950 | 35,000 |
1993/11/10 | 979 | 980 | 960 | 980 | 13,000 |
1993/11/09 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
1993/11/08 | 1,030 | 1,050 | 1,030 | 1,050 | 17,000 |
1993/11/05 | 1,060 | 1,060 | 1,030 | 1,040 | 10,000 |
1993/11/04 | 1,090 | 1,090 | 1,070 | 1,080 | 14,000 |
1993/11/02 | 1,130 | 1,130 | 1,090 | 1,090 | 3,000 |
1993/11/01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1993/10/29 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
1993/10/27 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
1993/10/26 | 1,100 | 1,100 | 1,090 | 1,100 | 27,000 |
1993/10/25 | 1,100 | 1,100 | 1,090 | 1,100 | 20,000 |
1993/10/22 | 1,130 | 1,130 | 1,100 | 1,100 | 34,000 |
1993/10/21 | 1,140 | 1,140 | 1,120 | 1,140 | 14,000 |
1993/10/20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1993/10/19 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
1993/10/18 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
1993/10/15 | 1,190 | 1,190 | 1,150 | 1,150 | 79,000 |
1993/10/14 | 1,130 | 1,180 | 1,130 | 1,180 | 9,000 |
1993/10/13 | 1,130 | 1,150 | 1,110 | 1,110 | 6,000 |
1993/10/12 | 1,160 | 1,170 | 1,150 | 1,150 | 12,000 |
1993/10/08 | 1,200 | 1,200 | 1,180 | 1,180 | 13,000 |
1993/10/07 | 1,200 | 1,210 | 1,170 | 1,170 | 6,000 |
1993/10/06 | 1,160 | 1,220 | 1,160 | 1,180 | 39,000 |
1993/10/05 | 1,180 | 1,180 | 1,140 | 1,140 | 56,000 |
1993/10/04 | 1,260 | 1,260 | 1,220 | 1,240 | 18,000 |
1993/10/01 | 1,240 | 1,270 | 1,220 | 1,260 | 96,000 |
1993/09/30 | 1,210 | 1,220 | 1,210 | 1,220 | 55,000 |
1993/09/29 | 1,200 | 1,210 | 1,170 | 1,200 | 160,000 |
1993/09/28 | 1,150 | 1,180 | 1,150 | 1,180 | 117,000 |
1993/09/27 | 1,150 | 1,170 | 1,150 | 1,170 | 78,000 |
1993/09/24 | 1,110 | 1,150 | 1,100 | 1,150 | 38,000 |
1993/09/22 | 1,080 | 1,110 | 1,080 | 1,110 | 30,000 |
1993/09/21 | 1,120 | 1,120 | 1,090 | 1,100 | 29,000 |
1993/09/20 | 1,090 | 1,110 | 1,090 | 1,110 | 24,000 |
1993/09/17 | 1,160 | 1,160 | 1,140 | 1,140 | 18,000 |
1993/09/16 | 1,180 | 1,180 | 1,160 | 1,160 | 50,000 |
1993/09/14 | 1,140 | 1,160 | 1,140 | 1,160 | 47,000 |
1993/09/13 | 1,130 | 1,160 | 1,130 | 1,160 | 28,000 |
1993/09/10 | 1,090 | 1,130 | 1,080 | 1,130 | 74,000 |
1993/09/09 | 1,090 | 1,100 | 1,090 | 1,090 | 23,000 |
1993/09/08 | 1,100 | 1,110 | 1,090 | 1,100 | 40,000 |
1993/09/07 | 1,140 | 1,140 | 1,110 | 1,110 | 17,000 |
1993/09/06 | 1,130 | 1,130 | 1,120 | 1,120 | 39,000 |
1993/09/03 | 1,080 | 1,130 | 1,080 | 1,120 | 101,000 |
1993/09/02 | 1,070 | 1,070 | 1,060 | 1,070 | 20,000 |
1993/09/01 | 1,060 | 1,080 | 1,060 | 1,080 | 9,000 |
1993/08/31 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
1993/08/30 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
1993/08/27 | 1,050 | 1,080 | 1,050 | 1,080 | 43,000 |
1993/08/26 | 1,060 | 1,080 | 1,060 | 1,080 | 51,000 |
1993/08/25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
1993/08/24 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
1993/08/23 | 1,030 | 1,040 | 1,030 | 1,030 | 22,000 |
1993/08/20 | 1,050 | 1,070 | 1,050 | 1,070 | 18,000 |
1993/08/19 | 1,070 | 1,070 | 1,050 | 1,050 | 39,000 |
1993/08/18 | 1,100 | 1,100 | 1,060 | 1,060 | 16,000 |
1993/08/17 | 1,130 | 1,130 | 1,100 | 1,100 | 14,000 |
1993/08/16 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
1993/08/13 | 1,120 | 1,130 | 1,110 | 1,120 | 9,000 |
1993/08/12 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
1993/08/11 | 1,080 | 1,100 | 1,080 | 1,090 | 34,000 |
1993/08/10 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 |
1993/08/09 | 1,120 | 1,130 | 1,100 | 1,100 | 20,000 |
1993/08/06 | 1,130 | 1,130 | 1,120 | 1,120 | 24,000 |
1993/08/05 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
1993/08/04 | 1,150 | 1,170 | 1,150 | 1,170 | 13,000 |
1993/08/03 | 1,120 | 1,150 | 1,120 | 1,150 | 24,000 |
1993/08/02 | 1,130 | 1,130 | 1,120 | 1,120 | 23,000 |
1993/07/30 | 1,120 | 1,130 | 1,110 | 1,110 | 34,000 |
1993/07/29 | 1,130 | 1,130 | 1,110 | 1,120 | 16,000 |
1993/07/28 | 1,090 | 1,130 | 1,090 | 1,130 | 11,000 |
1993/07/27 | 1,110 | 1,150 | 1,100 | 1,110 | 34,000 |
1993/07/26 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 |
1993/07/23 | 1,130 | 1,150 | 1,130 | 1,150 | 14,000 |
1993/07/22 | 1,140 | 1,150 | 1,130 | 1,150 | 65,000 |
1993/07/21 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 |
1993/07/20 | 1,150 | 1,160 | 1,150 | 1,150 | 25,000 |
1993/07/19 | 1,160 | 1,180 | 1,160 | 1,170 | 11,000 |
1993/07/16 | 1,160 | 1,220 | 1,160 | 1,220 | 13,000 |
1993/07/15 | 1,190 | 1,190 | 1,170 | 1,190 | 26,000 |
1993/07/14 | 1,160 | 1,190 | 1,160 | 1,190 | 8,000 |
1993/07/13 | 1,130 | 1,160 | 1,130 | 1,160 | 23,000 |
1993/07/12 | 1,180 | 1,180 | 1,160 | 1,160 | 24,000 |
1993/07/09 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
1993/07/08 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 |
1993/07/07 | 1,160 | 1,170 | 1,150 | 1,170 | 23,000 |
1993/07/06 | 1,130 | 1,150 | 1,130 | 1,150 | 16,000 |
1993/07/05 | 1,130 | 1,130 | 1,130 | 1,130 | 24,000 |
1993/07/02 | 1,150 | 1,150 | 1,120 | 1,120 | 31,000 |
1993/07/01 | 1,110 | 1,110 | 1,110 | 1,110 | 14,000 |
1993/06/30 | 1,080 | 1,100 | 1,080 | 1,100 | 60,000 |
1993/06/29 | 1,080 | 1,100 | 1,080 | 1,100 | 25,000 |
1993/06/28 | 1,110 | 1,110 | 1,070 | 1,070 | 19,000 |
1993/06/25 | 1,170 | 1,170 | 1,130 | 1,130 | 15,000 |
1993/06/24 | 1,080 | 1,140 | 1,080 | 1,140 | 42,000 |
1993/06/23 | 1,110 | 1,110 | 1,080 | 1,080 | 13,000 |
1993/06/22 | 1,060 | 1,100 | 1,050 | 1,100 | 32,000 |
1993/06/21 | 1,090 | 1,090 | 1,050 | 1,060 | 27,000 |
1993/06/18 | 1,150 | 1,150 | 1,130 | 1,130 | 84,000 |
1993/06/17 | 1,170 | 1,170 | 1,150 | 1,160 | 12,000 |
1993/06/16 | 1,180 | 1,180 | 1,150 | 1,150 | 43,000 |
1993/06/15 | 1,240 | 1,240 | 1,180 | 1,180 | 35,000 |
1993/06/14 | 1,250 | 1,250 | 1,240 | 1,250 | 14,000 |
1993/06/11 | 1,270 | 1,270 | 1,270 | 1,270 | 25,000 |
1993/06/10 | 1,230 | 1,250 | 1,230 | 1,250 | 26,000 |
1993/06/08 | 1,270 | 1,270 | 1,220 | 1,220 | 18,000 |
1993/06/07 | 1,270 | 1,300 | 1,270 | 1,290 | 34,000 |
1993/06/04 | 1,300 | 1,300 | 1,270 | 1,270 | 51,000 |
1993/06/03 | 1,300 | 1,320 | 1,270 | 1,320 | 104,000 |
1993/06/02 | 1,380 | 1,380 | 1,350 | 1,350 | 32,000 |
1993/06/01 | 1,390 | 1,390 | 1,360 | 1,390 | 18,000 |
1993/05/31 | 1,390 | 1,410 | 1,380 | 1,400 | 117,000 |
1993/05/28 | 1,320 | 1,380 | 1,320 | 1,380 | 61,000 |
1993/05/27 | 1,280 | 1,350 | 1,260 | 1,320 | 43,000 |
1993/05/26 | 1,240 | 1,260 | 1,230 | 1,260 | 50,000 |
1993/05/25 | 1,200 | 1,240 | 1,200 | 1,240 | 49,000 |
1993/05/24 | 1,230 | 1,230 | 1,210 | 1,210 | 62,000 |
1993/05/21 | 1,190 | 1,220 | 1,190 | 1,210 | 76,000 |
1993/05/20 | 1,210 | 1,210 | 1,190 | 1,200 | 60,000 |
1993/05/19 | 1,170 | 1,220 | 1,170 | 1,210 | 60,000 |
1993/05/18 | 1,190 | 1,190 | 1,160 | 1,180 | 124,000 |
1993/05/17 | 1,160 | 1,200 | 1,150 | 1,190 | 72,000 |
1993/05/14 | 1,150 | 1,160 | 1,140 | 1,150 | 176,000 |
1993/05/13 | 1,130 | 1,170 | 1,130 | 1,150 | 198,000 |
1993/05/12 | 1,110 | 1,150 | 1,110 | 1,130 | 424,000 |
1993/05/11 | 1,100 | 1,120 | 1,090 | 1,100 | 331,000 |
1993/05/10 | 1,060 | 1,090 | 1,060 | 1,090 | 75,000 |
1993/05/07 | 1,060 | 1,100 | 1,060 | 1,100 | 82,000 |
1993/05/06 | 1,050 | 1,060 | 1,050 | 1,060 | 45,000 |
1993/04/30 | 1,030 | 1,060 | 1,030 | 1,060 | 33,000 |
1993/04/28 | 1,060 | 1,080 | 1,030 | 1,050 | 52,000 |
1993/04/27 | 1,000 | 1,070 | 1,000 | 1,050 | 81,000 |
1993/04/26 | 1,040 | 1,040 | 1,020 | 1,020 | 23,000 |
1993/04/23 | 1,020 | 1,040 | 990 | 1,020 | 98,000 |
1993/04/22 | 1,100 | 1,120 | 1,010 | 1,020 | 147,000 |
1993/04/21 | 1,070 | 1,120 | 1,060 | 1,120 | 503,000 |
1993/04/20 | 989 | 1,080 | 981 | 1,050 | 480,000 |
1993/04/19 | 979 | 979 | 960 | 979 | 66,000 |
1993/04/16 | 961 | 970 | 955 | 969 | 85,000 |
1993/04/15 | 931 | 955 | 931 | 955 | 97,000 |
1993/04/14 | 925 | 939 | 925 | 930 | 99,000 |
1993/04/13 | 913 | 925 | 903 | 920 | 76,000 |
1993/04/12 | 939 | 940 | 922 | 922 | 75,000 |
1993/04/09 | 888 | 900 | 888 | 900 | 29,000 |
1993/04/08 | 873 | 888 | 873 | 888 | 52,000 |
1993/04/07 | 863 | 880 | 860 | 879 | 32,000 |
1993/04/06 | 870 | 890 | 865 | 865 | 102,000 |
1993/04/05 | 849 | 866 | 848 | 866 | 112,000 |
1993/04/02 | 826 | 853 | 826 | 848 | 78,000 |
1993/04/01 | 825 | 826 | 823 | 826 | 20,000 |
1993/03/31 | 819 | 830 | 810 | 829 | 30,000 |
1993/03/30 | 819 | 820 | 810 | 820 | 27,000 |
1993/03/29 | 799 | 820 | 798 | 810 | 41,000 |
1993/03/26 | 760 | 780 | 760 | 780 | 25,000 |
1993/03/25 | 745 | 745 | 745 | 745 | 26,000 |
1993/03/24 | 745 | 745 | 745 | 745 | 5,000 |
1993/03/23 | 780 | 780 | 773 | 775 | 58,000 |
1993/03/22 | 778 | 782 | 777 | 780 | 43,000 |
1993/03/19 | 780 | 784 | 780 | 781 | 23,000 |
1993/03/18 | 765 | 770 | 764 | 770 | 19,000 |
1993/03/17 | 739 | 739 | 738 | 738 | 12,000 |
1993/03/16 | 723 | 726 | 723 | 726 | 31,000 |
1993/03/15 | 721 | 723 | 721 | 722 | 5,000 |
1993/03/12 | 720 | 720 | 720 | 720 | 21,000 |
1993/03/11 | 700 | 710 | 700 | 710 | 10,000 |
1993/03/10 | 700 | 700 | 700 | 700 | 31,000 |
1993/03/09 | 691 | 700 | 691 | 700 | 7,000 |
1993/03/08 | 684 | 684 | 670 | 684 | 35,000 |
1993/03/05 | 673 | 674 | 673 | 674 | 3,000 |
1993/03/04 | 679 | 680 | 670 | 675 | 9,000 |
1993/03/03 | 685 | 686 | 680 | 680 | 11,000 |
1993/03/02 | 690 | 691 | 681 | 681 | 5,000 |
1993/03/01 | 700 | 700 | 700 | 700 | 5,000 |
1993/02/26 | 685 | 700 | 685 | 692 | 27,000 |
1993/02/25 | 676 | 687 | 676 | 685 | 48,000 |
1993/02/24 | 671 | 671 | 671 | 671 | 2,000 |
1993/02/23 | 670 | 670 | 670 | 670 | 5,000 |
1993/02/22 | 671 | 671 | 660 | 670 | 13,000 |
1993/02/18 | 686 | 690 | 685 | 690 | 15,000 |
1993/02/17 | 700 | 700 | 685 | 685 | 7,000 |
1993/02/16 | 703 | 703 | 700 | 700 | 16,000 |
1993/02/15 | 704 | 704 | 700 | 700 | 9,000 |
1993/02/12 | 730 | 730 | 700 | 700 | 6,000 |
1993/02/10 | 735 | 735 | 730 | 730 | 6,000 |
1993/02/09 | 735 | 740 | 735 | 735 | 19,000 |
1993/02/08 | 740 | 740 | 735 | 735 | 16,000 |
1993/02/05 | 740 | 740 | 735 | 735 | 8,000 |
1993/02/04 | 740 | 740 | 730 | 730 | 13,000 |
1993/02/03 | 740 | 740 | 737 | 740 | 31,000 |
1993/02/02 | 740 | 743 | 740 | 740 | 26,000 |
1993/02/01 | 765 | 770 | 760 | 770 | 13,000 |
1993/01/29 | 765 | 765 | 765 | 765 | 1,000 |
1993/01/28 | 730 | 755 | 730 | 755 | 12,000 |
1993/01/26 | 755 | 755 | 740 | 740 | 65,000 |
1993/01/25 | 745 | 745 | 745 | 745 | 1,000 |
1993/01/22 | 745 | 760 | 745 | 759 | 25,000 |
1993/01/21 | 754 | 754 | 745 | 745 | 16,000 |
1993/01/20 | 757 | 757 | 754 | 754 | 20,000 |
1993/01/19 | 756 | 770 | 755 | 755 | 25,000 |
1993/01/18 | 755 | 755 | 755 | 755 | 4,000 |
1993/01/14 | 770 | 780 | 770 | 780 | 65,000 |
1993/01/13 | 755 | 770 | 755 | 770 | 13,000 |
1993/01/12 | 756 | 756 | 756 | 756 | 2,000 |
1993/01/11 | 761 | 766 | 761 | 766 | 2,000 |
1993/01/08 | 770 | 770 | 761 | 761 | 8,000 |
1993/01/07 | 760 | 780 | 760 | 770 | 15,000 |
1993/01/06 | 765 | 770 | 760 | 760 | 36,000 |
1993/01/05 | 770 | 770 | 770 | 770 | 21,000 |