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 |
---|---|---|---|---|---|
1998/12/30 | 101 | 105 | 101 | 105 | 3,000 |
1998/12/29 | 105 | 105 | 101 | 102 | 5,000 |
1998/12/28 | 103 | 105 | 103 | 105 | 4,000 |
1998/12/25 | 105 | 106 | 103 | 103 | 6,000 |
1998/12/24 | 105 | 107 | 105 | 105 | 22,000 |
1998/12/22 | 110 | 110 | 110 | 110 | 13,000 |
1998/12/21 | 112 | 115 | 112 | 115 | 5,000 |
1998/12/18 | 115 | 115 | 110 | 110 | 11,000 |
1998/12/17 | 110 | 111 | 110 | 111 | 9,000 |
1998/12/16 | 111 | 111 | 110 | 110 | 2,000 |
1998/12/15 | 110 | 111 | 110 | 111 | 3,000 |
1998/12/14 | 123 | 123 | 115 | 115 | 25,000 |
1998/12/11 | 115 | 123 | 115 | 123 | 25,000 |
1998/12/10 | 123 | 123 | 123 | 123 | 7,000 |
1998/12/09 | 123 | 123 | 118 | 118 | 22,000 |
1998/12/08 | 126 | 127 | 118 | 118 | 8,000 |
1998/12/07 | 129 | 129 | 127 | 129 | 37,000 |
1998/12/04 | 115 | 115 | 115 | 115 | 26,000 |
1998/12/03 | 120 | 120 | 115 | 115 | 25,000 |
1998/12/02 | 125 | 125 | 120 | 120 | 10,000 |
1998/12/01 | 115 | 117 | 115 | 117 | 25,000 |
1998/11/30 | 119 | 128 | 115 | 128 | 37,000 |
1998/11/27 | 119 | 119 | 119 | 119 | 23,000 |
1998/11/26 | 120 | 120 | 116 | 119 | 32,000 |
1998/11/25 | 113 | 114 | 113 | 114 | 10,000 |
1998/11/24 | 112 | 113 | 111 | 113 | 21,000 |
1998/11/20 | 105 | 110 | 105 | 110 | 19,000 |
1998/11/19 | 109 | 109 | 107 | 107 | 7,000 |
1998/11/18 | 109 | 109 | 105 | 106 | 10,000 |
1998/11/17 | 105 | 110 | 105 | 110 | 5,000 |
1998/11/16 | 103 | 110 | 100 | 100 | 14,000 |
1998/11/13 | 110 | 110 | 105 | 105 | 13,000 |
1998/11/12 | 105 | 105 | 105 | 105 | 10,000 |
1998/11/11 | 105 | 105 | 105 | 105 | 3,000 |
1998/11/10 | 110 | 110 | 105 | 105 | 2,000 |
1998/11/09 | 110 | 114 | 110 | 111 | 21,000 |
1998/11/06 | 105 | 108 | 105 | 108 | 10,000 |
1998/11/05 | 105 | 108 | 105 | 108 | 19,000 |
1998/11/04 | 109 | 109 | 103 | 105 | 7,000 |
1998/11/02 | 103 | 108 | 103 | 108 | 5,000 |
1998/10/30 | 109 | 109 | 103 | 103 | 6,000 |
1998/10/29 | 102 | 102 | 102 | 102 | 7,000 |
1998/10/28 | 110 | 110 | 102 | 102 | 16,000 |
1998/10/27 | 102 | 103 | 102 | 103 | 9,000 |
1998/10/26 | 110 | 113 | 104 | 113 | 28,000 |
1998/10/23 | 109 | 109 | 102 | 104 | 6,000 |
1998/10/22 | 111 | 111 | 110 | 110 | 2,000 |
1998/10/21 | 106 | 113 | 101 | 111 | 11,000 |
1998/10/20 | 115 | 115 | 115 | 115 | 4,000 |
1998/10/19 | 105 | 105 | 105 | 105 | 3,000 |
1998/10/16 | 115 | 115 | 115 | 115 | 2,000 |
1998/10/15 | 100 | 100 | 100 | 100 | 3,000 |
1998/10/14 | 101 | 101 | 100 | 100 | 14,000 |
1998/10/13 | 106 | 106 | 100 | 100 | 14,000 |
1998/10/12 | 110 | 110 | 101 | 105 | 11,000 |
1998/10/09 | 105 | 105 | 102 | 105 | 10,000 |
1998/10/08 | 110 | 114 | 105 | 105 | 13,000 |
1998/10/07 | 115 | 118 | 110 | 118 | 23,000 |
1998/10/06 | 96 | 113 | 96 | 100 | 9,000 |
1998/10/05 | 98 | 98 | 98 | 98 | 8,000 |
1998/10/02 | 98 | 100 | 95 | 98 | 28,000 |
1998/10/01 | 101 | 101 | 98 | 98 | 63,000 |
1998/09/30 | 108 | 108 | 102 | 102 | 15,000 |
1998/09/29 | 114 | 114 | 110 | 110 | 3,000 |
1998/09/28 | 110 | 114 | 110 | 110 | 30,000 |
1998/09/25 | 105 | 105 | 100 | 100 | 19,000 |
1998/09/24 | 101 | 105 | 100 | 105 | 19,000 |
1998/09/22 | 102 | 102 | 100 | 100 | 18,000 |
1998/09/21 | 102 | 102 | 100 | 102 | 15,000 |
1998/09/18 | 103 | 104 | 101 | 104 | 21,000 |
1998/09/17 | 106 | 106 | 105 | 105 | 4,000 |
1998/09/16 | 105 | 105 | 103 | 105 | 21,000 |
1998/09/14 | 100 | 105 | 100 | 105 | 45,000 |
1998/09/11 | 120 | 120 | 100 | 100 | 91,000 |
1998/09/10 | 110 | 110 | 105 | 105 | 23,000 |
1998/09/09 | 110 | 115 | 110 | 110 | 8,000 |
1998/09/08 | 120 | 120 | 105 | 110 | 29,000 |
1998/09/07 | 120 | 120 | 115 | 120 | 25,000 |
1998/09/04 | 121 | 121 | 110 | 110 | 10,000 |
1998/09/03 | 121 | 122 | 121 | 122 | 6,000 |
1998/09/02 | 126 | 126 | 121 | 121 | 4,000 |
1998/09/01 | 124 | 124 | 100 | 120 | 15,000 |
1998/08/31 | 120 | 127 | 118 | 127 | 16,000 |
1998/08/28 | 125 | 125 | 120 | 120 | 24,000 |
1998/08/27 | 128 | 129 | 126 | 126 | 31,000 |
1998/08/26 | 135 | 135 | 128 | 128 | 23,000 |
1998/08/25 | 130 | 130 | 129 | 129 | 12,000 |
1998/08/24 | 132 | 133 | 130 | 130 | 16,000 |
1998/08/21 | 130 | 130 | 130 | 130 | 1,000 |
1998/08/20 | 130 | 131 | 130 | 131 | 3,000 |
1998/08/19 | 128 | 128 | 128 | 128 | 4,000 |
1998/08/18 | 130 | 135 | 130 | 135 | 15,000 |
1998/08/17 | 131 | 131 | 130 | 130 | 15,000 |
1998/08/14 | 130 | 131 | 130 | 131 | 4,000 |
1998/08/13 | 130 | 130 | 130 | 130 | 20,000 |
1998/08/12 | 130 | 130 | 130 | 130 | 7,000 |
1998/08/11 | 134 | 134 | 131 | 132 | 10,000 |
1998/08/10 | 137 | 137 | 134 | 134 | 22,000 |
1998/08/07 | 145 | 145 | 134 | 134 | 50,000 |
1998/08/06 | 136 | 137 | 136 | 136 | 6,000 |
1998/08/05 | 137 | 140 | 137 | 140 | 5,000 |
1998/08/04 | 145 | 145 | 136 | 136 | 18,000 |
1998/08/03 | 140 | 145 | 133 | 133 | 26,000 |
1998/07/31 | 143 | 143 | 139 | 140 | 15,000 |
1998/07/30 | 144 | 144 | 139 | 139 | 3,000 |
1998/07/29 | 134 | 145 | 134 | 145 | 14,000 |
1998/07/28 | 133 | 140 | 133 | 133 | 15,000 |
1998/07/27 | 130 | 140 | 130 | 140 | 66,000 |
1998/07/24 | 145 | 145 | 145 | 145 | 9,000 |
1998/07/23 | 146 | 146 | 145 | 145 | 12,000 |
1998/07/22 | 146 | 146 | 146 | 146 | 12,000 |
1998/07/21 | 155 | 160 | 146 | 146 | 16,000 |
1998/07/17 | 150 | 150 | 150 | 150 | 1,000 |
1998/07/16 | 155 | 155 | 145 | 145 | 12,000 |
1998/07/15 | 151 | 151 | 150 | 150 | 4,000 |
1998/07/14 | 142 | 150 | 142 | 150 | 22,000 |
1998/07/13 | 149 | 149 | 130 | 142 | 22,000 |
1998/07/10 | 150 | 151 | 140 | 144 | 27,000 |
1998/07/09 | 161 | 161 | 153 | 153 | 29,000 |
1998/07/08 | 156 | 165 | 156 | 161 | 13,000 |
1998/07/07 | 168 | 168 | 153 | 153 | 81,000 |
1998/07/06 | 148 | 155 | 148 | 153 | 44,000 |
1998/07/03 | 148 | 148 | 142 | 144 | 28,000 |
1998/07/02 | 149 | 154 | 148 | 148 | 31,000 |
1998/07/01 | 145 | 145 | 143 | 144 | 55,000 |
1998/06/30 | 130 | 140 | 128 | 134 | 21,000 |
1998/06/29 | 127 | 127 | 127 | 127 | 2,000 |
1998/06/26 | 135 | 135 | 127 | 127 | 2,000 |
1998/06/25 | 128 | 128 | 128 | 128 | 4,000 |
1998/06/24 | 124 | 126 | 120 | 126 | 30,000 |
1998/06/23 | 140 | 140 | 127 | 127 | 14,000 |
1998/06/22 | 130 | 130 | 130 | 130 | 3,000 |
1998/06/19 | 135 | 136 | 135 | 136 | 6,000 |
1998/06/18 | 133 | 137 | 132 | 137 | 43,000 |
1998/06/17 | 126 | 130 | 126 | 130 | 10,000 |
1998/06/16 | 130 | 130 | 125 | 125 | 32,000 |
1998/06/15 | 130 | 130 | 130 | 130 | 7,000 |
1998/06/12 | 135 | 135 | 130 | 130 | 23,000 |
1998/06/11 | 136 | 136 | 136 | 136 | 18,000 |
1998/06/10 | 136 | 136 | 136 | 136 | 1,000 |
1998/06/09 | 140 | 140 | 136 | 136 | 9,000 |
1998/06/08 | 140 | 142 | 136 | 140 | 19,000 |
1998/06/05 | 138 | 138 | 135 | 136 | 21,000 |
1998/06/04 | 140 | 140 | 138 | 138 | 37,000 |
1998/06/03 | 140 | 140 | 140 | 140 | 21,000 |
1998/06/02 | 149 | 149 | 140 | 140 | 28,000 |
1998/06/01 | 140 | 148 | 139 | 139 | 14,000 |
1998/05/29 | 142 | 142 | 139 | 139 | 10,000 |
1998/05/28 | 138 | 142 | 138 | 142 | 5,000 |
1998/05/27 | 140 | 141 | 140 | 140 | 9,000 |
1998/05/26 | 145 | 145 | 145 | 145 | 45,000 |
1998/05/25 | 145 | 145 | 140 | 144 | 25,000 |
1998/05/22 | 142 | 143 | 139 | 140 | 22,000 |
1998/05/21 | 138 | 140 | 135 | 140 | 36,000 |
1998/05/20 | 137 | 140 | 137 | 139 | 17,000 |
1998/05/19 | 142 | 142 | 137 | 137 | 2,000 |
1998/05/18 | 143 | 143 | 137 | 137 | 4,000 |
1998/05/15 | 140 | 140 | 137 | 137 | 9,000 |
1998/05/13 | 135 | 136 | 135 | 136 | 5,000 |
1998/05/12 | 144 | 144 | 143 | 143 | 3,000 |
1998/05/11 | 134 | 140 | 134 | 134 | 9,000 |
1998/05/08 | 133 | 140 | 133 | 140 | 67,000 |
1998/05/07 | 140 | 146 | 131 | 146 | 55,000 |
1998/05/06 | 145 | 145 | 140 | 140 | 31,000 |
1998/05/01 | 146 | 146 | 145 | 145 | 45,000 |
1998/04/30 | 146 | 150 | 146 | 150 | 24,000 |
1998/04/28 | 148 | 148 | 140 | 143 | 9,000 |
1998/04/27 | 155 | 165 | 155 | 160 | 36,000 |
1998/04/24 | 155 | 155 | 150 | 150 | 5,000 |
1998/04/23 | 145 | 145 | 144 | 144 | 27,000 |
1998/04/22 | 145 | 148 | 145 | 145 | 49,000 |
1998/04/21 | 145 | 145 | 140 | 145 | 29,000 |
1998/04/20 | 151 | 151 | 145 | 145 | 57,000 |
1998/04/17 | 151 | 151 | 150 | 150 | 18,000 |
1998/04/16 | 152 | 153 | 150 | 150 | 28,000 |
1998/04/15 | 155 | 159 | 150 | 159 | 27,000 |
1998/04/14 | 155 | 159 | 153 | 155 | 153,000 |
1998/04/13 | 162 | 165 | 160 | 162 | 33,000 |
1998/04/10 | 160 | 160 | 155 | 157 | 55,000 |
1998/04/09 | 165 | 165 | 158 | 160 | 39,000 |
1998/04/08 | 165 | 168 | 160 | 168 | 34,000 |
1998/04/07 | 170 | 175 | 168 | 168 | 14,000 |
1998/04/06 | 157 | 169 | 157 | 168 | 17,000 |
1998/04/03 | 140 | 160 | 140 | 157 | 27,000 |
1998/04/02 | 141 | 141 | 136 | 140 | 78,000 |
1998/04/01 | 165 | 165 | 135 | 141 | 55,000 |
1998/03/31 | 180 | 180 | 165 | 165 | 36,000 |
1998/03/30 | 185 | 185 | 180 | 180 | 22,000 |
1998/03/27 | 185 | 185 | 180 | 180 | 20,000 |
1998/03/26 | 190 | 190 | 190 | 190 | 25,000 |
1998/03/25 | 176 | 183 | 171 | 179 | 20,000 |
1998/03/24 | 183 | 183 | 178 | 181 | 54,000 |
1998/03/23 | 185 | 195 | 183 | 183 | 8,000 |
1998/03/20 | 185 | 185 | 181 | 182 | 21,000 |
1998/03/19 | 190 | 190 | 185 | 185 | 18,000 |
1998/03/18 | 190 | 192 | 186 | 190 | 16,000 |
1998/03/17 | 195 | 198 | 186 | 186 | 16,000 |
1998/03/16 | 190 | 200 | 190 | 200 | 32,000 |
1998/03/13 | 184 | 190 | 182 | 190 | 59,000 |
1998/03/12 | 183 | 188 | 183 | 188 | 26,000 |
1998/03/11 | 193 | 193 | 183 | 193 | 34,000 |
1998/03/10 | 197 | 198 | 193 | 193 | 14,000 |
1998/03/09 | 198 | 198 | 189 | 198 | 82,000 |
1998/03/06 | 197 | 200 | 197 | 198 | 12,000 |
1998/03/05 | 199 | 200 | 198 | 200 | 14,000 |
1998/03/04 | 199 | 204 | 196 | 204 | 19,000 |
1998/03/03 | 209 | 209 | 203 | 204 | 85,000 |
1998/03/02 | 199 | 205 | 196 | 204 | 65,000 |
1998/02/27 | 194 | 194 | 192 | 194 | 44,000 |
1998/02/26 | 198 | 200 | 190 | 200 | 78,000 |
1998/02/25 | 185 | 198 | 180 | 198 | 17,000 |
1998/02/24 | 200 | 200 | 190 | 200 | 65,000 |
1998/02/23 | 194 | 200 | 191 | 200 | 35,000 |
1998/02/20 | 195 | 200 | 195 | 200 | 25,000 |
1998/02/19 | 194 | 195 | 194 | 195 | 5,000 |
1998/02/18 | 185 | 204 | 185 | 195 | 92,000 |
1998/02/17 | 197 | 197 | 194 | 194 | 65,000 |
1998/02/16 | 204 | 204 | 196 | 196 | 55,000 |
1998/02/13 | 215 | 215 | 205 | 206 | 117,000 |
1998/02/12 | 205 | 220 | 205 | 214 | 115,000 |
1998/02/10 | 191 | 201 | 191 | 200 | 110,000 |
1998/02/09 | 185 | 190 | 185 | 186 | 41,000 |
1998/02/06 | 190 | 190 | 180 | 186 | 86,000 |
1998/02/05 | 184 | 184 | 175 | 180 | 18,000 |
1998/02/04 | 185 | 185 | 180 | 184 | 35,000 |
1998/02/03 | 190 | 190 | 180 | 185 | 36,000 |
1998/02/02 | 165 | 170 | 165 | 170 | 69,000 |
1998/01/30 | 190 | 195 | 175 | 189 | 121,000 |
1998/01/29 | 220 | 220 | 190 | 190 | 231,000 |
1998/01/28 | 196 | 216 | 196 | 203 | 197,000 |
1998/01/27 | 175 | 183 | 175 | 181 | 229,000 |
1998/01/26 | 167 | 200 | 165 | 165 | 388,000 |
1998/01/23 | 159 | 170 | 155 | 168 | 172,000 |
1998/01/22 | 141 | 155 | 141 | 150 | 138,000 |
1998/01/21 | 138 | 143 | 132 | 137 | 345,000 |
1998/01/20 | 127 | 133 | 126 | 128 | 164,000 |
1998/01/19 | 129 | 130 | 124 | 126 | 141,000 |
1998/01/16 | 110 | 120 | 110 | 119 | 102,000 |
1998/01/14 | 101 | 108 | 100 | 108 | 24,000 |
1998/01/13 | 100 | 100 | 100 | 100 | 18,000 |
1998/01/12 | 100 | 100 | 95 | 97 | 102,000 |
1998/01/09 | 105 | 105 | 98 | 100 | 266,000 |
1998/01/08 | 100 | 114 | 100 | 105 | 98,000 |
1998/01/07 | 97 | 100 | 96 | 100 | 110,000 |
1998/01/06 | 96 | 96 | 92 | 96 | 81,000 |
1998/01/05 | 91 | 93 | 90 | 91 | 109,000 |