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 |
---|---|---|---|---|---|
2000/12/29 | 215 | 215 | 210 | 210 | 3,000 |
2000/12/28 | 206 | 211 | 206 | 210 | 8,000 |
2000/12/27 | 223 | 223 | 215 | 215 | 4,000 |
2000/12/26 | 204 | 227 | 204 | 225 | 70,000 |
2000/12/25 | 211 | 230 | 211 | 222 | 35,000 |
2000/12/22 | 225 | 225 | 216 | 216 | 55,000 |
2000/12/21 | 222 | 226 | 222 | 225 | 22,000 |
2000/12/20 | 227 | 228 | 222 | 222 | 52,000 |
2000/12/19 | 233 | 233 | 223 | 229 | 21,000 |
2000/12/18 | 221 | 236 | 221 | 234 | 16,000 |
2000/12/15 | 231 | 236 | 231 | 236 | 14,000 |
2000/12/14 | 232 | 238 | 231 | 237 | 16,000 |
2000/12/13 | 240 | 240 | 234 | 234 | 31,000 |
2000/12/12 | 242 | 242 | 237 | 237 | 24,000 |
2000/12/11 | 239 | 242 | 239 | 242 | 15,000 |
2000/12/08 | 231 | 239 | 231 | 237 | 34,000 |
2000/12/07 | 233 | 240 | 233 | 236 | 27,000 |
2000/12/06 | 240 | 240 | 232 | 232 | 34,000 |
2000/12/05 | 233 | 236 | 231 | 231 | 26,000 |
2000/12/04 | 230 | 237 | 229 | 233 | 35,000 |
2000/12/01 | 238 | 238 | 223 | 238 | 15,000 |
2000/11/30 | 240 | 240 | 222 | 239 | 44,000 |
2000/11/29 | 235 | 240 | 235 | 240 | 36,000 |
2000/11/28 | 240 | 243 | 237 | 240 | 9,000 |
2000/11/27 | 243 | 243 | 237 | 240 | 42,000 |
2000/11/24 | 222 | 229 | 222 | 228 | 54,000 |
2000/11/22 | 228 | 228 | 226 | 228 | 18,000 |
2000/11/21 | 228 | 229 | 228 | 228 | 16,000 |
2000/11/20 | 226 | 230 | 226 | 226 | 15,000 |
2000/11/17 | 223 | 225 | 220 | 225 | 12,000 |
2000/11/16 | 225 | 230 | 222 | 222 | 17,000 |
2000/11/15 | 226 | 226 | 225 | 226 | 9,000 |
2000/11/14 | 221 | 226 | 221 | 226 | 8,000 |
2000/11/13 | 224 | 226 | 223 | 223 | 18,000 |
2000/11/10 | 223 | 224 | 223 | 223 | 8,000 |
2000/11/09 | 229 | 229 | 223 | 229 | 19,000 |
2000/11/08 | 229 | 229 | 225 | 225 | 20,000 |
2000/11/07 | 230 | 230 | 227 | 227 | 21,000 |
2000/11/06 | 221 | 228 | 220 | 223 | 17,000 |
2000/11/02 | 225 | 225 | 220 | 220 | 4,000 |
2000/11/01 | 220 | 224 | 220 | 223 | 20,000 |
2000/10/31 | 220 | 220 | 210 | 210 | 15,000 |
2000/10/30 | 219 | 222 | 205 | 222 | 21,000 |
2000/10/27 | 226 | 226 | 220 | 220 | 18,000 |
2000/10/26 | 220 | 227 | 219 | 227 | 52,000 |
2000/10/25 | 227 | 227 | 227 | 227 | 5,000 |
2000/10/24 | 225 | 226 | 225 | 226 | 11,000 |
2000/10/23 | 233 | 234 | 225 | 225 | 20,000 |
2000/10/20 | 220 | 238 | 220 | 235 | 29,000 |
2000/10/19 | 230 | 230 | 214 | 214 | 30,000 |
2000/10/18 | 237 | 237 | 220 | 220 | 19,000 |
2000/10/17 | 248 | 248 | 238 | 238 | 12,000 |
2000/10/16 | 234 | 243 | 234 | 243 | 14,000 |
2000/10/13 | 230 | 235 | 230 | 235 | 30,000 |
2000/10/12 | 231 | 232 | 231 | 232 | 16,000 |
2000/10/11 | 240 | 240 | 233 | 233 | 44,000 |
2000/10/10 | 245 | 248 | 238 | 238 | 37,000 |
2000/10/06 | 250 | 252 | 246 | 247 | 63,000 |
2000/10/05 | 248 | 252 | 248 | 250 | 45,000 |
2000/10/04 | 240 | 250 | 240 | 250 | 24,000 |
2000/10/03 | 257 | 257 | 248 | 248 | 39,000 |
2000/10/02 | 255 | 255 | 250 | 254 | 63,000 |
2000/09/29 | 253 | 258 | 252 | 255 | 25,000 |
2000/09/28 | 253 | 253 | 251 | 251 | 31,000 |
2000/09/27 | 257 | 258 | 253 | 253 | 27,000 |
2000/09/26 | 259 | 259 | 256 | 258 | 39,000 |
2000/09/25 | 258 | 260 | 255 | 259 | 45,000 |
2000/09/22 | 264 | 264 | 254 | 254 | 41,000 |
2000/09/21 | 264 | 265 | 257 | 257 | 28,000 |
2000/09/20 | 263 | 265 | 260 | 265 | 53,000 |
2000/09/19 | 262 | 262 | 250 | 261 | 73,000 |
2000/09/18 | 255 | 260 | 254 | 260 | 98,000 |
2000/09/14 | 249 | 255 | 249 | 255 | 19,000 |
2000/09/13 | 251 | 251 | 249 | 251 | 38,000 |
2000/09/12 | 255 | 255 | 251 | 251 | 18,000 |
2000/09/11 | 260 | 260 | 255 | 255 | 27,000 |
2000/09/08 | 262 | 262 | 256 | 258 | 32,000 |
2000/09/07 | 260 | 260 | 255 | 260 | 46,000 |
2000/09/06 | 250 | 257 | 249 | 257 | 50,000 |
2000/09/05 | 264 | 264 | 250 | 255 | 91,000 |
2000/09/04 | 244 | 244 | 239 | 244 | 53,000 |
2000/09/01 | 235 | 239 | 231 | 239 | 25,000 |
2000/08/31 | 237 | 245 | 237 | 245 | 34,000 |
2000/08/30 | 234 | 237 | 230 | 236 | 51,000 |
2000/08/29 | 248 | 248 | 240 | 240 | 30,000 |
2000/08/28 | 255 | 257 | 246 | 247 | 36,000 |
2000/08/25 | 251 | 256 | 250 | 250 | 56,000 |
2000/08/24 | 260 | 260 | 251 | 251 | 50,000 |
2000/08/23 | 261 | 261 | 257 | 260 | 40,000 |
2000/08/22 | 265 | 265 | 260 | 263 | 78,000 |
2000/08/21 | 260 | 263 | 259 | 261 | 89,000 |
2000/08/18 | 260 | 260 | 255 | 255 | 33,000 |
2000/08/17 | 261 | 265 | 255 | 257 | 62,000 |
2000/08/16 | 265 | 265 | 260 | 265 | 57,000 |
2000/08/15 | 270 | 270 | 265 | 268 | 179,000 |
2000/08/14 | 250 | 270 | 248 | 270 | 148,000 |
2000/08/11 | 238 | 250 | 238 | 250 | 42,000 |
2000/08/10 | 238 | 242 | 237 | 239 | 24,000 |
2000/08/09 | 250 | 250 | 235 | 242 | 55,000 |
2000/08/08 | 260 | 260 | 251 | 252 | 214,000 |
2000/08/07 | 240 | 262 | 230 | 262 | 326,000 |
2000/08/04 | 235 | 235 | 225 | 228 | 167,000 |
2000/08/03 | 205 | 219 | 205 | 219 | 20,000 |
2000/08/02 | 214 | 215 | 210 | 210 | 17,000 |
2000/08/01 | 221 | 221 | 211 | 212 | 28,000 |
2000/07/31 | 213 | 214 | 205 | 212 | 47,000 |
2000/07/28 | 220 | 220 | 217 | 217 | 21,000 |
2000/07/27 | 216 | 226 | 216 | 220 | 80,000 |
2000/07/26 | 231 | 236 | 224 | 225 | 99,000 |
2000/07/25 | 200 | 210 | 199 | 210 | 41,000 |
2000/07/24 | 201 | 208 | 201 | 204 | 35,000 |
2000/07/21 | 212 | 220 | 205 | 206 | 34,000 |
2000/07/19 | 210 | 211 | 204 | 210 | 46,000 |
2000/07/18 | 215 | 215 | 210 | 210 | 29,000 |
2000/07/17 | 212 | 215 | 212 | 215 | 23,000 |
2000/07/14 | 210 | 215 | 210 | 212 | 61,000 |
2000/07/13 | 220 | 225 | 211 | 215 | 46,000 |
2000/07/12 | 230 | 233 | 229 | 229 | 102,000 |
2000/07/11 | 230 | 230 | 225 | 230 | 49,000 |
2000/07/10 | 226 | 230 | 225 | 230 | 36,000 |
2000/07/07 | 230 | 230 | 225 | 229 | 50,000 |
2000/07/06 | 225 | 225 | 221 | 225 | 43,000 |
2000/07/05 | 226 | 227 | 221 | 226 | 30,000 |
2000/07/04 | 235 | 240 | 226 | 226 | 72,000 |
2000/07/03 | 240 | 240 | 235 | 235 | 51,000 |
2000/06/30 | 220 | 227 | 215 | 227 | 58,000 |
2000/06/29 | 215 | 220 | 213 | 215 | 44,000 |
2000/06/28 | 213 | 214 | 210 | 212 | 51,000 |
2000/06/27 | 208 | 208 | 208 | 208 | 1,000 |
2000/06/26 | 213 | 213 | 206 | 206 | 16,000 |
2000/06/23 | 211 | 214 | 211 | 214 | 27,000 |
2000/06/22 | 215 | 215 | 210 | 210 | 26,000 |
2000/06/21 | 216 | 216 | 211 | 215 | 35,000 |
2000/06/20 | 217 | 219 | 215 | 217 | 21,000 |
2000/06/19 | 220 | 220 | 215 | 217 | 14,000 |
2000/06/16 | 226 | 226 | 212 | 219 | 67,000 |
2000/06/15 | 233 | 233 | 220 | 220 | 75,000 |
2000/06/14 | 235 | 240 | 232 | 232 | 157,000 |
2000/06/13 | 220 | 230 | 220 | 230 | 178,000 |
2000/06/12 | 227 | 227 | 220 | 225 | 61,000 |
2000/06/09 | 216 | 220 | 213 | 217 | 38,000 |
2000/06/08 | 230 | 230 | 211 | 216 | 256,000 |
2000/06/07 | 200 | 230 | 196 | 230 | 236,000 |
2000/06/06 | 194 | 198 | 194 | 198 | 9,000 |
2000/06/05 | 202 | 202 | 190 | 193 | 39,000 |
2000/06/02 | 200 | 201 | 195 | 200 | 28,000 |
2000/06/01 | 202 | 202 | 195 | 200 | 47,000 |
2000/05/31 | 200 | 206 | 200 | 202 | 42,000 |
2000/05/30 | 200 | 203 | 200 | 201 | 37,000 |
2000/05/29 | 200 | 200 | 198 | 200 | 27,000 |
2000/05/26 | 196 | 208 | 196 | 201 | 52,000 |
2000/05/25 | 195 | 200 | 195 | 200 | 13,000 |
2000/05/24 | 200 | 200 | 190 | 192 | 39,000 |
2000/05/23 | 196 | 200 | 196 | 200 | 10,000 |
2000/05/22 | 200 | 200 | 190 | 190 | 22,000 |
2000/05/19 | 203 | 205 | 200 | 200 | 40,000 |
2000/05/18 | 202 | 202 | 200 | 200 | 35,000 |
2000/05/17 | 206 | 210 | 205 | 206 | 32,000 |
2000/05/16 | 206 | 210 | 206 | 209 | 48,000 |
2000/05/15 | 210 | 211 | 205 | 206 | 68,000 |
2000/05/12 | 220 | 220 | 210 | 210 | 23,000 |
2000/05/11 | 210 | 218 | 210 | 215 | 40,000 |
2000/05/10 | 208 | 215 | 208 | 215 | 15,000 |
2000/05/09 | 206 | 215 | 206 | 215 | 9,000 |
2000/05/08 | 218 | 218 | 206 | 206 | 23,000 |
2000/05/02 | 215 | 215 | 200 | 200 | 35,000 |
2000/05/01 | 200 | 205 | 190 | 205 | 67,000 |
2000/04/28 | 200 | 207 | 200 | 200 | 26,000 |
2000/04/27 | 207 | 207 | 201 | 202 | 20,000 |
2000/04/26 | 214 | 214 | 205 | 205 | 40,000 |
2000/04/25 | 205 | 208 | 205 | 208 | 11,000 |
2000/04/24 | 220 | 220 | 201 | 202 | 37,000 |
2000/04/21 | 215 | 215 | 210 | 210 | 25,000 |
2000/04/20 | 220 | 220 | 215 | 215 | 12,000 |
2000/04/19 | 218 | 220 | 212 | 218 | 16,000 |
2000/04/18 | 210 | 212 | 205 | 208 | 53,000 |
2000/04/17 | 200 | 216 | 200 | 200 | 69,000 |
2000/04/14 | 216 | 230 | 211 | 220 | 60,000 |
2000/04/13 | 225 | 225 | 220 | 224 | 30,000 |
2000/04/12 | 224 | 224 | 212 | 223 | 49,000 |
2000/04/11 | 225 | 225 | 220 | 224 | 66,000 |
2000/04/10 | 230 | 230 | 226 | 226 | 30,000 |
2000/04/07 | 230 | 230 | 222 | 225 | 114,000 |
2000/04/06 | 220 | 238 | 220 | 223 | 93,000 |
2000/04/05 | 232 | 233 | 220 | 220 | 103,000 |
2000/04/04 | 250 | 250 | 231 | 233 | 97,000 |
2000/04/03 | 231 | 250 | 230 | 250 | 158,000 |
2000/03/31 | 245 | 245 | 230 | 233 | 225,000 |
2000/03/30 | 232 | 250 | 227 | 245 | 513,000 |
2000/03/29 | 200 | 220 | 200 | 217 | 321,000 |
2000/03/28 | 205 | 212 | 196 | 199 | 284,000 |
2000/03/27 | 195 | 200 | 193 | 200 | 176,000 |
2000/03/24 | 190 | 193 | 189 | 189 | 61,000 |
2000/03/23 | 185 | 190 | 183 | 189 | 110,000 |
2000/03/22 | 185 | 185 | 183 | 185 | 37,000 |
2000/03/21 | 180 | 185 | 179 | 183 | 100,000 |
2000/03/17 | 180 | 183 | 176 | 179 | 65,000 |
2000/03/16 | 181 | 182 | 175 | 180 | 20,000 |
2000/03/15 | 175 | 184 | 175 | 183 | 30,000 |
2000/03/14 | 185 | 185 | 172 | 173 | 21,000 |
2000/03/13 | 165 | 185 | 155 | 177 | 49,000 |
2000/03/10 | 178 | 178 | 175 | 176 | 50,000 |
2000/03/09 | 180 | 180 | 175 | 179 | 22,000 |
2000/03/08 | 183 | 185 | 180 | 180 | 29,000 |
2000/03/07 | 190 | 190 | 183 | 183 | 40,000 |
2000/03/06 | 190 | 190 | 182 | 185 | 56,000 |
2000/03/03 | 188 | 188 | 180 | 180 | 20,000 |
2000/03/02 | 180 | 193 | 180 | 188 | 81,000 |
2000/03/01 | 200 | 200 | 175 | 175 | 184,000 |
2000/02/29 | 209 | 209 | 190 | 195 | 415,000 |
2000/02/28 | 170 | 170 | 165 | 169 | 53,000 |
2000/02/25 | 143 | 162 | 143 | 162 | 35,000 |
2000/02/24 | 135 | 145 | 135 | 143 | 16,000 |
2000/02/23 | 140 | 144 | 132 | 132 | 66,000 |
2000/02/22 | 150 | 158 | 141 | 141 | 31,000 |
2000/02/21 | 140 | 143 | 140 | 141 | 18,000 |
2000/02/18 | 144 | 148 | 140 | 140 | 25,000 |
2000/02/17 | 160 | 160 | 143 | 143 | 10,000 |
2000/02/16 | 151 | 151 | 144 | 144 | 27,000 |
2000/02/15 | 140 | 160 | 140 | 150 | 27,000 |
2000/02/14 | 153 | 153 | 131 | 136 | 20,000 |
2000/02/10 | 157 | 158 | 157 | 158 | 13,000 |
2000/02/09 | 160 | 161 | 158 | 158 | 61,000 |
2000/02/08 | 165 | 165 | 160 | 160 | 35,000 |
2000/02/07 | 167 | 167 | 165 | 165 | 17,000 |
2000/02/04 | 168 | 170 | 165 | 166 | 20,000 |
2000/02/03 | 169 | 169 | 168 | 169 | 20,000 |
2000/02/02 | 169 | 170 | 169 | 169 | 33,000 |
2000/02/01 | 170 | 172 | 169 | 169 | 94,000 |
2000/01/31 | 171 | 171 | 170 | 170 | 33,000 |
2000/01/28 | 170 | 172 | 170 | 172 | 18,000 |
2000/01/27 | 172 | 172 | 170 | 171 | 9,000 |
2000/01/26 | 174 | 174 | 170 | 172 | 33,000 |
2000/01/25 | 173 | 173 | 165 | 170 | 37,000 |
2000/01/24 | 170 | 174 | 170 | 174 | 34,000 |
2000/01/21 | 170 | 174 | 170 | 170 | 37,000 |
2000/01/20 | 174 | 174 | 171 | 171 | 24,000 |
2000/01/19 | 173 | 174 | 172 | 174 | 42,000 |
2000/01/18 | 172 | 174 | 172 | 173 | 31,000 |
2000/01/17 | 172 | 175 | 171 | 171 | 35,000 |
2000/01/14 | 170 | 174 | 169 | 170 | 55,000 |
2000/01/13 | 170 | 174 | 170 | 174 | 20,000 |
2000/01/12 | 170 | 176 | 165 | 168 | 46,000 |
2000/01/11 | 175 | 175 | 174 | 175 | 61,000 |
2000/01/07 | 175 | 175 | 170 | 170 | 52,000 |
2000/01/06 | 166 | 166 | 164 | 165 | 9,000 |
2000/01/05 | 159 | 164 | 159 | 164 | 13,000 |
2000/01/04 | 176 | 176 | 174 | 174 | 22,000 |