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 |
---|---|---|---|---|---|
1997/12/30 | 90 | 94 | 89 | 89 | 135,000 |
1997/12/29 | 85 | 89 | 80 | 88 | 225,000 |
1997/12/26 | 90 | 90 | 75 | 83 | 744,000 |
1997/12/25 | 102 | 103 | 98 | 100 | 251,000 |
1997/12/24 | 100 | 100 | 92 | 100 | 294,000 |
1997/12/22 | 105 | 110 | 98 | 106 | 392,000 |
1997/12/19 | 156 | 156 | 106 | 106 | 392,000 |
1997/12/18 | 165 | 165 | 156 | 156 | 31,000 |
1997/12/17 | 160 | 165 | 155 | 165 | 57,000 |
1997/12/16 | 165 | 165 | 160 | 160 | 101,000 |
1997/12/15 | 168 | 168 | 165 | 165 | 72,000 |
1997/12/12 | 169 | 170 | 165 | 167 | 45,000 |
1997/12/11 | 180 | 180 | 168 | 168 | 29,000 |
1997/12/10 | 185 | 185 | 172 | 177 | 67,000 |
1997/12/09 | 190 | 192 | 180 | 185 | 72,000 |
1997/12/08 | 194 | 195 | 185 | 185 | 84,000 |
1997/12/05 | 170 | 180 | 170 | 179 | 6,000 |
1997/12/04 | 180 | 180 | 168 | 168 | 12,000 |
1997/12/03 | 186 | 186 | 180 | 180 | 23,000 |
1997/12/02 | 177 | 187 | 177 | 186 | 48,000 |
1997/12/01 | 156 | 162 | 155 | 162 | 80,000 |
1997/11/28 | 156 | 157 | 153 | 155 | 118,000 |
1997/11/27 | 158 | 159 | 148 | 153 | 133,000 |
1997/11/26 | 190 | 191 | 159 | 159 | 94,000 |
1997/11/25 | 200 | 200 | 178 | 180 | 87,000 |
1997/11/21 | 206 | 210 | 205 | 205 | 74,000 |
1997/11/20 | 207 | 215 | 207 | 214 | 16,000 |
1997/11/19 | 226 | 229 | 210 | 210 | 22,000 |
1997/11/18 | 215 | 229 | 215 | 229 | 24,000 |
1997/11/17 | 222 | 224 | 201 | 212 | 61,000 |
1997/11/14 | 215 | 222 | 215 | 222 | 11,000 |
1997/11/13 | 211 | 214 | 205 | 214 | 38,000 |
1997/11/12 | 221 | 221 | 215 | 215 | 88,000 |
1997/11/11 | 224 | 224 | 220 | 220 | 66,000 |
1997/11/10 | 225 | 225 | 220 | 224 | 25,000 |
1997/11/07 | 270 | 270 | 225 | 225 | 40,000 |
1997/11/06 | 265 | 268 | 265 | 265 | 13,000 |
1997/11/05 | 270 | 270 | 270 | 270 | 2,000 |
1997/11/04 | 267 | 269 | 267 | 269 | 11,000 |
1997/10/31 | 268 | 268 | 268 | 268 | 1,000 |
1997/10/30 | 270 | 270 | 265 | 270 | 18,000 |
1997/10/29 | 251 | 265 | 251 | 265 | 5,000 |
1997/10/28 | 260 | 260 | 250 | 250 | 9,000 |
1997/10/27 | 260 | 260 | 259 | 260 | 22,000 |
1997/10/24 | 250 | 250 | 250 | 250 | 10,000 |
1997/10/23 | 262 | 267 | 260 | 260 | 19,000 |
1997/10/22 | 262 | 262 | 262 | 262 | 19,000 |
1997/10/21 | 244 | 244 | 236 | 240 | 14,000 |
1997/10/20 | 245 | 246 | 244 | 244 | 5,000 |
1997/10/17 | 220 | 245 | 220 | 245 | 7,000 |
1997/10/16 | 227 | 227 | 215 | 215 | 33,000 |
1997/10/15 | 240 | 240 | 220 | 225 | 37,000 |
1997/10/14 | 255 | 255 | 249 | 249 | 7,000 |
1997/10/13 | 255 | 255 | 240 | 255 | 22,000 |
1997/10/09 | 250 | 255 | 250 | 255 | 31,000 |
1997/10/08 | 240 | 260 | 240 | 252 | 6,000 |
1997/10/07 | 256 | 262 | 250 | 250 | 31,000 |
1997/10/06 | 241 | 241 | 241 | 241 | 15,000 |
1997/10/03 | 202 | 215 | 202 | 211 | 25,000 |
1997/10/02 | 206 | 208 | 205 | 207 | 55,000 |
1997/10/01 | 200 | 210 | 200 | 208 | 49,000 |
1997/09/30 | 204 | 204 | 197 | 197 | 150,000 |
1997/09/29 | 229 | 229 | 203 | 207 | 44,000 |
1997/09/26 | 254 | 255 | 240 | 240 | 55,000 |
1997/09/25 | 265 | 265 | 255 | 258 | 34,000 |
1997/09/24 | 269 | 269 | 262 | 265 | 32,000 |
1997/09/22 | 270 | 270 | 262 | 269 | 310,000 |
1997/09/19 | 287 | 287 | 280 | 280 | 12,000 |
1997/09/18 | 286 | 287 | 286 | 287 | 16,000 |
1997/09/17 | 288 | 288 | 285 | 286 | 18,000 |
1997/09/16 | 294 | 294 | 287 | 290 | 12,000 |
1997/09/12 | 287 | 295 | 287 | 295 | 35,000 |
1997/09/11 | 320 | 325 | 315 | 320 | 13,000 |
1997/09/10 | 331 | 331 | 320 | 325 | 153,000 |
1997/09/09 | 335 | 335 | 331 | 331 | 9,000 |
1997/09/08 | 340 | 340 | 330 | 335 | 20,000 |
1997/09/05 | 345 | 345 | 335 | 335 | 118,000 |
1997/09/04 | 330 | 335 | 330 | 335 | 22,000 |
1997/09/03 | 330 | 333 | 330 | 333 | 34,000 |
1997/09/02 | 355 | 355 | 345 | 345 | 5,000 |
1997/09/01 | 350 | 356 | 350 | 355 | 5,000 |
1997/08/29 | 344 | 344 | 340 | 340 | 11,000 |
1997/08/28 | 344 | 345 | 344 | 345 | 5,000 |
1997/08/27 | 345 | 346 | 345 | 345 | 12,000 |
1997/08/26 | 345 | 345 | 339 | 339 | 34,000 |
1997/08/25 | 336 | 336 | 330 | 331 | 20,000 |
1997/08/22 | 345 | 345 | 342 | 344 | 13,000 |
1997/08/21 | 349 | 349 | 342 | 342 | 9,000 |
1997/08/20 | 349 | 349 | 340 | 340 | 21,000 |
1997/08/19 | 351 | 351 | 345 | 345 | 35,000 |
1997/08/18 | 353 | 353 | 350 | 351 | 10,000 |
1997/08/15 | 350 | 355 | 350 | 355 | 27,000 |
1997/08/14 | 359 | 364 | 350 | 350 | 125,000 |
1997/08/13 | 365 | 365 | 359 | 359 | 16,000 |
1997/08/12 | 359 | 360 | 359 | 360 | 13,000 |
1997/08/11 | 360 | 360 | 359 | 359 | 2,000 |
1997/08/08 | 380 | 380 | 365 | 365 | 20,000 |
1997/08/07 | 390 | 390 | 390 | 390 | 7,000 |
1997/08/06 | 367 | 375 | 367 | 369 | 18,000 |
1997/08/05 | 395 | 395 | 360 | 365 | 33,000 |
1997/08/04 | 410 | 410 | 405 | 405 | 3,000 |
1997/08/01 | 401 | 404 | 400 | 400 | 14,000 |
1997/07/31 | 416 | 416 | 405 | 405 | 4,000 |
1997/07/30 | 409 | 411 | 409 | 410 | 9,000 |
1997/07/29 | 420 | 420 | 411 | 411 | 5,000 |
1997/07/28 | 420 | 420 | 420 | 420 | 19,000 |
1997/07/25 | 405 | 412 | 402 | 412 | 14,000 |
1997/07/24 | 412 | 412 | 400 | 405 | 15,000 |
1997/07/23 | 419 | 419 | 417 | 417 | 17,000 |
1997/07/22 | 417 | 417 | 413 | 413 | 32,000 |
1997/07/18 | 417 | 417 | 413 | 417 | 12,000 |
1997/07/17 | 410 | 412 | 410 | 412 | 35,000 |
1997/07/16 | 429 | 429 | 410 | 410 | 32,000 |
1997/07/15 | 430 | 430 | 425 | 429 | 17,000 |
1997/07/14 | 440 | 440 | 430 | 430 | 17,000 |
1997/07/11 | 445 | 445 | 440 | 440 | 11,000 |
1997/07/10 | 445 | 445 | 445 | 445 | 8,000 |
1997/07/09 | 444 | 445 | 444 | 445 | 10,000 |
1997/07/08 | 448 | 449 | 447 | 449 | 9,000 |
1997/07/07 | 450 | 455 | 450 | 450 | 23,000 |
1997/07/04 | 454 | 454 | 446 | 446 | 6,000 |
1997/07/03 | 460 | 460 | 456 | 456 | 4,000 |
1997/07/02 | 466 | 466 | 461 | 461 | 11,000 |
1997/07/01 | 479 | 479 | 462 | 462 | 25,000 |
1997/06/30 | 449 | 455 | 449 | 455 | 18,000 |
1997/06/27 | 450 | 450 | 445 | 445 | 13,000 |
1997/06/26 | 456 | 459 | 451 | 451 | 15,000 |
1997/06/25 | 456 | 467 | 456 | 460 | 18,000 |
1997/06/24 | 453 | 455 | 453 | 455 | 15,000 |
1997/06/23 | 465 | 465 | 445 | 455 | 23,000 |
1997/06/20 | 463 | 468 | 460 | 460 | 42,000 |
1997/06/19 | 462 | 463 | 460 | 463 | 19,000 |
1997/06/18 | 473 | 473 | 463 | 468 | 12,000 |
1997/06/17 | 461 | 467 | 461 | 463 | 44,000 |
1997/06/16 | 476 | 476 | 461 | 461 | 26,000 |
1997/06/13 | 485 | 485 | 470 | 471 | 19,000 |
1997/06/12 | 480 | 485 | 480 | 485 | 30,000 |
1997/06/11 | 472 | 480 | 470 | 480 | 11,000 |
1997/06/10 | 470 | 470 | 470 | 470 | 1,000 |
1997/06/09 | 480 | 495 | 463 | 463 | 21,000 |
1997/06/06 | 475 | 477 | 475 | 477 | 21,000 |
1997/06/05 | 470 | 475 | 470 | 475 | 13,000 |
1997/06/04 | 460 | 475 | 460 | 475 | 17,000 |
1997/06/03 | 460 | 469 | 460 | 460 | 23,000 |
1997/06/02 | 486 | 486 | 470 | 470 | 10,000 |
1997/05/30 | 490 | 491 | 486 | 490 | 17,000 |
1997/05/29 | 486 | 490 | 486 | 489 | 30,000 |
1997/05/28 | 483 | 490 | 480 | 483 | 30,000 |
1997/05/27 | 478 | 478 | 475 | 478 | 12,000 |
1997/05/26 | 470 | 480 | 469 | 480 | 44,000 |
1997/05/23 | 475 | 475 | 469 | 470 | 23,000 |
1997/05/22 | 471 | 480 | 471 | 478 | 22,000 |
1997/05/21 | 472 | 480 | 472 | 473 | 18,000 |
1997/05/20 | 469 | 470 | 460 | 470 | 50,000 |
1997/05/19 | 456 | 465 | 456 | 460 | 36,000 |
1997/05/16 | 441 | 455 | 441 | 441 | 19,000 |
1997/05/15 | 457 | 457 | 440 | 440 | 9,000 |
1997/05/14 | 460 | 460 | 457 | 457 | 21,000 |
1997/05/13 | 450 | 460 | 450 | 457 | 39,000 |
1997/05/12 | 449 | 450 | 441 | 450 | 21,000 |
1997/05/09 | 450 | 450 | 445 | 450 | 33,000 |
1997/05/08 | 440 | 450 | 440 | 450 | 37,000 |
1997/05/07 | 435 | 440 | 430 | 440 | 40,000 |
1997/05/06 | 425 | 436 | 425 | 433 | 36,000 |
1997/05/02 | 420 | 425 | 420 | 425 | 29,000 |
1997/05/01 | 410 | 426 | 410 | 425 | 22,000 |
1997/04/30 | 397 | 409 | 395 | 403 | 126,000 |
1997/04/28 | 397 | 398 | 396 | 398 | 24,000 |
1997/04/25 | 398 | 403 | 396 | 396 | 38,000 |
1997/04/24 | 400 | 400 | 399 | 399 | 21,000 |
1997/04/23 | 404 | 404 | 400 | 403 | 27,000 |
1997/04/22 | 401 | 406 | 400 | 405 | 18,000 |
1997/04/21 | 389 | 396 | 388 | 391 | 94,000 |
1997/04/18 | 373 | 390 | 373 | 386 | 125,000 |
1997/04/17 | 365 | 372 | 365 | 367 | 57,000 |
1997/04/16 | 361 | 364 | 360 | 364 | 37,000 |
1997/04/15 | 360 | 365 | 360 | 364 | 13,000 |
1997/04/14 | 359 | 365 | 359 | 365 | 34,000 |
1997/04/11 | 360 | 365 | 355 | 360 | 12,000 |
1997/04/10 | 365 | 365 | 360 | 360 | 38,000 |
1997/04/09 | 391 | 394 | 365 | 365 | 38,000 |
1997/04/08 | 402 | 405 | 395 | 395 | 21,000 |
1997/04/07 | 404 | 407 | 404 | 407 | 33,000 |
1997/04/04 | 402 | 406 | 401 | 401 | 6,000 |
1997/04/03 | 396 | 406 | 396 | 401 | 36,000 |
1997/04/02 | 409 | 409 | 409 | 409 | 2,000 |
1997/04/01 | 395 | 410 | 395 | 410 | 22,000 |
1997/03/31 | 400 | 405 | 400 | 400 | 21,000 |
1997/03/28 | 396 | 397 | 393 | 396 | 23,000 |
1997/03/27 | 398 | 399 | 395 | 395 | 14,000 |
1997/03/26 | 409 | 409 | 395 | 395 | 29,000 |
1997/03/25 | 400 | 405 | 399 | 399 | 83,000 |
1997/03/24 | 412 | 412 | 397 | 400 | 20,000 |
1997/03/21 | 394 | 397 | 394 | 397 | 20,000 |
1997/03/19 | 400 | 400 | 390 | 390 | 23,000 |
1997/03/18 | 396 | 396 | 388 | 393 | 90,000 |
1997/03/17 | 399 | 400 | 396 | 396 | 12,000 |
1997/03/14 | 395 | 405 | 388 | 400 | 53,000 |
1997/03/13 | 410 | 410 | 401 | 405 | 31,000 |
1997/03/12 | 415 | 415 | 410 | 410 | 16,000 |
1997/03/11 | 425 | 425 | 420 | 420 | 28,000 |
1997/03/10 | 421 | 430 | 421 | 425 | 39,000 |
1997/03/07 | 424 | 424 | 420 | 420 | 78,000 |
1997/03/06 | 423 | 424 | 420 | 420 | 33,000 |
1997/03/05 | 428 | 428 | 425 | 425 | 34,000 |
1997/03/04 | 430 | 430 | 425 | 430 | 434,000 |
1997/03/03 | 432 | 432 | 432 | 432 | 4,000 |
1997/02/28 | 438 | 440 | 435 | 440 | 15,000 |
1997/02/27 | 445 | 445 | 437 | 443 | 13,000 |
1997/02/26 | 435 | 445 | 435 | 445 | 87,000 |
1997/02/25 | 432 | 432 | 429 | 430 | 94,000 |
1997/02/24 | 426 | 430 | 425 | 429 | 74,000 |
1997/02/21 | 433 | 434 | 425 | 425 | 129,000 |
1997/02/20 | 435 | 435 | 433 | 433 | 38,000 |
1997/02/19 | 441 | 441 | 435 | 435 | 29,000 |
1997/02/18 | 442 | 445 | 440 | 440 | 54,000 |
1997/02/17 | 444 | 445 | 440 | 440 | 19,000 |
1997/02/14 | 440 | 445 | 440 | 440 | 32,000 |
1997/02/13 | 465 | 465 | 440 | 440 | 42,000 |
1997/02/12 | 480 | 480 | 467 | 467 | 30,000 |
1997/02/10 | 482 | 483 | 480 | 480 | 10,000 |
1997/02/07 | 485 | 485 | 481 | 481 | 41,000 |
1997/02/06 | 485 | 485 | 485 | 485 | 13,000 |
1997/02/05 | 489 | 489 | 482 | 485 | 28,000 |
1997/02/04 | 480 | 486 | 480 | 486 | 74,000 |
1997/02/03 | 484 | 484 | 483 | 484 | 27,000 |
1997/01/31 | 484 | 484 | 480 | 484 | 58,000 |
1997/01/30 | 485 | 485 | 480 | 485 | 49,000 |
1997/01/29 | 487 | 487 | 487 | 487 | 3,000 |
1997/01/28 | 495 | 495 | 485 | 485 | 23,000 |
1997/01/27 | 500 | 500 | 490 | 490 | 30,000 |
1997/01/24 | 510 | 510 | 499 | 499 | 81,000 |
1997/01/23 | 555 | 555 | 500 | 500 | 594,000 |
1997/01/22 | 555 | 555 | 555 | 555 | 27,000 |
1997/01/21 | 515 | 516 | 515 | 516 | 2,000 |
1997/01/20 | 521 | 521 | 520 | 520 | 17,000 |
1997/01/17 | 532 | 532 | 520 | 520 | 8,000 |
1997/01/16 | 526 | 532 | 526 | 532 | 10,000 |
1997/01/14 | 501 | 526 | 501 | 526 | 16,000 |
1997/01/13 | 532 | 532 | 531 | 531 | 15,000 |
1997/01/10 | 544 | 544 | 510 | 510 | 25,000 |
1997/01/09 | 550 | 550 | 547 | 547 | 31,000 |
1997/01/08 | 554 | 554 | 530 | 530 | 28,000 |
1997/01/07 | 595 | 595 | 585 | 585 | 11,000 |
1997/01/06 | 570 | 570 | 560 | 560 | 15,000 |