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 |
---|---|---|---|---|---|
2002/12/30 | 285 | 295 | 285 | 288 | 185,000 |
2002/12/27 | 279 | 293 | 275 | 289 | 322,000 |
2002/12/26 | 280 | 280 | 265 | 276 | 175,000 |
2002/12/25 | 265 | 278 | 264 | 275 | 389,000 |
2002/12/24 | 279 | 285 | 263 | 270 | 1,726,000 |
2002/12/20 | 330 | 330 | 312 | 314 | 411,000 |
2002/12/19 | 319 | 329 | 309 | 328 | 474,000 |
2002/12/18 | 324 | 334 | 309 | 316 | 1,062,000 |
2002/12/17 | 376 | 376 | 323 | 330 | 1,938,000 |
2002/12/16 | 376 | 380 | 375 | 377 | 132,000 |
2002/12/13 | 372 | 384 | 371 | 381 | 389,000 |
2002/12/12 | 375 | 378 | 372 | 375 | 495,000 |
2002/12/11 | 391 | 395 | 382 | 383 | 432,000 |
2002/12/10 | 408 | 411 | 395 | 396 | 356,000 |
2002/12/09 | 408 | 414 | 406 | 409 | 157,000 |
2002/12/06 | 417 | 422 | 402 | 414 | 431,000 |
2002/12/05 | 426 | 430 | 420 | 422 | 402,000 |
2002/12/04 | 416 | 429 | 416 | 425 | 380,000 |
2002/12/03 | 413 | 430 | 409 | 421 | 296,000 |
2002/12/02 | 412 | 415 | 409 | 409 | 162,000 |
2002/11/29 | 402 | 418 | 399 | 418 | 287,000 |
2002/11/28 | 412 | 426 | 404 | 404 | 592,000 |
2002/11/27 | 415 | 417 | 403 | 407 | 313,000 |
2002/11/26 | 440 | 440 | 420 | 420 | 506,000 |
2002/11/25 | 438 | 448 | 427 | 445 | 671,000 |
2002/11/22 | 404 | 448 | 400 | 439 | 1,063,000 |
2002/11/21 | 384 | 394 | 384 | 394 | 361,000 |
2002/11/20 | 363 | 383 | 363 | 379 | 410,000 |
2002/11/19 | 365 | 368 | 363 | 367 | 384,000 |
2002/11/18 | 380 | 380 | 366 | 370 | 523,000 |
2002/11/15 | 375 | 383 | 371 | 378 | 720,000 |
2002/11/14 | 375 | 388 | 370 | 372 | 951,000 |
2002/11/13 | 396 | 400 | 380 | 380 | 1,206,000 |
2002/11/12 | 400 | 410 | 395 | 403 | 840,000 |
2002/11/11 | 420 | 425 | 410 | 410 | 2,167,000 |
2002/11/08 | 414 | 420 | 407 | 417 | 1,128,000 |
2002/11/07 | 395 | 414 | 395 | 409 | 1,151,000 |
2002/11/06 | 388 | 403 | 388 | 400 | 1,604,000 |
2002/11/05 | 381 | 387 | 378 | 386 | 1,289,000 |
2002/11/01 | 381 | 389 | 376 | 381 | 2,355,000 |
2002/10/31 | 380 | 390 | 372 | 384 | 2,654,000 |
2002/10/30 | 357 | 379 | 352 | 369 | 2,863,000 |
2002/10/29 | 376 | 383 | 351 | 353 | 5,136,000 |
2002/10/28 | 351 | 372 | 351 | 371 | 2,770,000 |
2002/10/25 | 346 | 353 | 341 | 346 | 941,000 |
2002/10/24 | 333 | 350 | 333 | 347 | 1,339,000 |
2002/10/23 | 328 | 336 | 328 | 332 | 427,000 |
2002/10/22 | 333 | 343 | 330 | 331 | 1,068,000 |
2002/10/21 | 326 | 331 | 317 | 329 | 821,000 |
2002/10/18 | 329 | 334 | 318 | 327 | 1,177,000 |
2002/10/17 | 307 | 327 | 306 | 326 | 2,265,000 |
2002/10/16 | 298 | 311 | 298 | 304 | 897,000 |
2002/10/15 | 286 | 303 | 286 | 296 | 845,000 |
2002/10/11 | 272 | 279 | 272 | 278 | 210,000 |
2002/10/10 | 264 | 273 | 263 | 272 | 340,000 |
2002/10/09 | 267 | 271 | 266 | 270 | 226,000 |
2002/10/08 | 261 | 271 | 261 | 267 | 272,000 |
2002/10/07 | 274 | 275 | 257 | 268 | 480,000 |
2002/10/04 | 274 | 276 | 271 | 274 | 426,000 |
2002/10/03 | 296 | 297 | 275 | 280 | 523,000 |
2002/10/02 | 302 | 304 | 298 | 300 | 148,000 |
2002/10/01 | 300 | 306 | 297 | 301 | 235,000 |
2002/09/30 | 311 | 311 | 305 | 305 | 159,000 |
2002/09/27 | 314 | 314 | 310 | 312 | 357,000 |
2002/09/26 | 303 | 309 | 299 | 309 | 221,000 |
2002/09/25 | 298 | 306 | 297 | 299 | 246,000 |
2002/09/24 | 300 | 300 | 296 | 298 | 154,000 |
2002/09/20 | 298 | 304 | 296 | 301 | 518,000 |
2002/09/19 | 318 | 319 | 302 | 303 | 560,000 |
2002/09/18 | 308 | 317 | 305 | 313 | 695,000 |
2002/09/17 | 293 | 312 | 291 | 311 | 1,279,000 |
2002/09/13 | 295 | 300 | 285 | 295 | 673,000 |
2002/09/12 | 277 | 300 | 275 | 295 | 1,065,000 |
2002/09/11 | 269 | 278 | 269 | 278 | 344,000 |
2002/09/10 | 274 | 277 | 264 | 268 | 379,000 |
2002/09/09 | 280 | 280 | 271 | 271 | 161,000 |
2002/09/06 | 265 | 274 | 264 | 274 | 358,000 |
2002/09/05 | 276 | 278 | 268 | 270 | 291,000 |
2002/09/04 | 268 | 275 | 266 | 273 | 651,000 |
2002/09/03 | 288 | 290 | 272 | 278 | 1,376,000 |
2002/09/02 | 287 | 300 | 287 | 291 | 1,716,000 |
2002/08/30 | 280 | 290 | 276 | 290 | 983,000 |
2002/08/29 | 271 | 284 | 271 | 277 | 604,000 |
2002/08/28 | 270 | 275 | 268 | 273 | 268,000 |
2002/08/27 | 271 | 274 | 265 | 272 | 334,000 |
2002/08/26 | 262 | 269 | 262 | 268 | 203,000 |
2002/08/23 | 262 | 268 | 262 | 262 | 135,000 |
2002/08/22 | 264 | 266 | 260 | 262 | 239,000 |
2002/08/21 | 266 | 269 | 262 | 263 | 333,000 |
2002/08/20 | 263 | 277 | 260 | 269 | 928,000 |
2002/08/19 | 268 | 268 | 256 | 263 | 342,000 |
2002/08/16 | 247 | 270 | 247 | 266 | 621,000 |
2002/08/15 | 249 | 252 | 244 | 252 | 169,000 |
2002/08/14 | 242 | 249 | 238 | 249 | 240,000 |
2002/08/13 | 243 | 250 | 243 | 246 | 238,000 |
2002/08/12 | 257 | 259 | 246 | 251 | 452,000 |
2002/08/09 | 239 | 255 | 237 | 252 | 615,000 |
2002/08/08 | 230 | 238 | 229 | 234 | 143,000 |
2002/08/07 | 232 | 236 | 226 | 231 | 218,000 |
2002/08/06 | 240 | 242 | 231 | 232 | 476,000 |
2002/08/05 | 235 | 247 | 235 | 244 | 592,000 |
2002/08/02 | 240 | 246 | 238 | 238 | 648,000 |
2002/08/01 | 251 | 254 | 243 | 245 | 953,000 |
2002/07/31 | 265 | 267 | 251 | 258 | 1,388,000 |
2002/07/30 | 243 | 265 | 243 | 259 | 1,272,000 |
2002/07/29 | 217 | 244 | 217 | 238 | 636,000 |
2002/07/26 | 217 | 225 | 211 | 216 | 172,000 |
2002/07/25 | 219 | 222 | 215 | 219 | 61,000 |
2002/07/24 | 219 | 222 | 214 | 222 | 91,000 |
2002/07/23 | 213 | 219 | 210 | 219 | 102,000 |
2002/07/22 | 220 | 221 | 215 | 217 | 96,000 |
2002/07/19 | 229 | 229 | 223 | 225 | 72,000 |
2002/07/18 | 213 | 231 | 213 | 230 | 292,000 |
2002/07/17 | 213 | 225 | 212 | 218 | 122,000 |
2002/07/16 | 216 | 225 | 216 | 216 | 130,000 |
2002/07/15 | 212 | 224 | 208 | 222 | 266,000 |
2002/07/12 | 211 | 218 | 208 | 212 | 148,000 |
2002/07/11 | 198 | 213 | 198 | 206 | 201,000 |
2002/07/10 | 200 | 206 | 195 | 200 | 91,000 |
2002/07/09 | 198 | 201 | 195 | 201 | 16,000 |
2002/07/08 | 206 | 206 | 194 | 194 | 22,000 |
2002/07/05 | 198 | 205 | 198 | 202 | 90,000 |
2002/07/04 | 201 | 202 | 197 | 198 | 28,000 |
2002/07/03 | 194 | 204 | 194 | 204 | 62,000 |
2002/07/02 | 195 | 195 | 194 | 194 | 6,000 |
2002/07/01 | 199 | 201 | 190 | 195 | 41,000 |
2002/06/28 | 192 | 198 | 190 | 196 | 147,000 |
2002/06/27 | 185 | 191 | 185 | 187 | 26,000 |
2002/06/26 | 191 | 193 | 184 | 185 | 86,000 |
2002/06/25 | 180 | 197 | 180 | 197 | 16,000 |
2002/06/24 | 173 | 179 | 173 | 179 | 18,000 |
2002/06/21 | 173 | 177 | 173 | 177 | 15,000 |
2002/06/20 | 175 | 175 | 173 | 175 | 9,000 |
2002/06/19 | 181 | 181 | 176 | 176 | 36,000 |
2002/06/18 | 186 | 186 | 180 | 181 | 25,000 |
2002/06/17 | 184 | 189 | 180 | 186 | 23,000 |
2002/06/14 | 194 | 194 | 186 | 189 | 106,000 |
2002/06/13 | 190 | 195 | 187 | 195 | 27,000 |
2002/06/12 | 190 | 190 | 188 | 190 | 15,000 |
2002/06/11 | 194 | 194 | 188 | 190 | 14,000 |
2002/06/10 | 195 | 195 | 193 | 195 | 17,000 |
2002/06/07 | 193 | 196 | 190 | 196 | 51,000 |
2002/06/06 | 192 | 196 | 192 | 193 | 65,000 |
2002/06/05 | 199 | 200 | 193 | 195 | 33,000 |
2002/06/04 | 201 | 201 | 190 | 198 | 33,000 |
2002/06/03 | 200 | 201 | 199 | 199 | 22,000 |
2002/05/31 | 200 | 202 | 198 | 198 | 31,000 |
2002/05/30 | 200 | 202 | 197 | 200 | 30,000 |
2002/05/29 | 197 | 209 | 197 | 202 | 101,000 |
2002/05/28 | 198 | 199 | 195 | 199 | 71,000 |
2002/05/27 | 198 | 199 | 195 | 196 | 83,000 |
2002/05/24 | 190 | 195 | 188 | 192 | 70,000 |
2002/05/23 | 191 | 194 | 190 | 190 | 29,000 |
2002/05/22 | 187 | 190 | 187 | 190 | 43,000 |
2002/05/21 | 181 | 187 | 181 | 186 | 30,000 |
2002/05/20 | 182 | 184 | 180 | 181 | 13,000 |
2002/05/17 | 185 | 187 | 181 | 181 | 34,000 |
2002/05/16 | 179 | 183 | 179 | 183 | 17,000 |
2002/05/15 | 184 | 184 | 179 | 180 | 10,000 |
2002/05/14 | 182 | 182 | 178 | 178 | 51,000 |
2002/05/13 | 185 | 186 | 176 | 176 | 65,000 |
2002/05/10 | 183 | 189 | 181 | 187 | 133,000 |
2002/05/09 | 180 | 184 | 180 | 183 | 97,000 |
2002/05/08 | 180 | 180 | 177 | 177 | 40,000 |
2002/05/07 | 175 | 179 | 174 | 176 | 24,000 |
2002/05/02 | 171 | 180 | 171 | 180 | 25,000 |
2002/05/01 | 176 | 178 | 170 | 174 | 32,000 |
2002/04/30 | 172 | 175 | 167 | 175 | 33,000 |
2002/04/26 | 181 | 181 | 174 | 174 | 75,000 |
2002/04/25 | 173 | 178 | 171 | 177 | 76,000 |
2002/04/24 | 164 | 167 | 164 | 166 | 30,000 |
2002/04/23 | 161 | 164 | 161 | 163 | 22,000 |
2002/04/22 | 159 | 162 | 159 | 160 | 11,000 |
2002/04/19 | 159 | 162 | 159 | 162 | 14,000 |
2002/04/18 | 161 | 161 | 159 | 161 | 15,000 |
2002/04/17 | 159 | 162 | 159 | 161 | 28,000 |
2002/04/16 | 159 | 164 | 158 | 164 | 16,000 |
2002/04/15 | 161 | 161 | 158 | 158 | 16,000 |
2002/04/12 | 161 | 162 | 160 | 162 | 23,000 |
2002/04/11 | 165 | 165 | 160 | 161 | 29,000 |
2002/04/10 | 166 | 167 | 165 | 165 | 11,000 |
2002/04/09 | 162 | 165 | 161 | 161 | 24,000 |
2002/04/08 | 161 | 162 | 160 | 161 | 21,000 |
2002/04/05 | 161 | 162 | 160 | 161 | 20,000 |
2002/04/04 | 156 | 160 | 156 | 160 | 15,000 |
2002/04/03 | 156 | 161 | 156 | 159 | 12,000 |
2002/04/02 | 161 | 162 | 160 | 161 | 18,000 |
2002/04/01 | 158 | 161 | 158 | 159 | 22,000 |
2002/03/29 | 161 | 161 | 158 | 158 | 13,000 |
2002/03/28 | 157 | 162 | 157 | 160 | 33,000 |
2002/03/27 | 159 | 161 | 158 | 158 | 20,000 |
2002/03/26 | 162 | 162 | 158 | 158 | 36,000 |
2002/03/25 | 161 | 162 | 159 | 161 | 24,000 |
2002/03/22 | 161 | 161 | 158 | 161 | 22,000 |
2002/03/20 | 160 | 163 | 160 | 161 | 16,000 |
2002/03/19 | 161 | 161 | 160 | 160 | 21,000 |
2002/03/18 | 163 | 163 | 161 | 161 | 9,000 |
2002/03/15 | 157 | 164 | 157 | 163 | 9,000 |
2002/03/14 | 165 | 165 | 158 | 158 | 17,000 |
2002/03/13 | 166 | 166 | 161 | 161 | 26,000 |
2002/03/12 | 167 | 167 | 164 | 165 | 18,000 |
2002/03/11 | 163 | 165 | 161 | 162 | 27,000 |
2002/03/08 | 164 | 165 | 161 | 165 | 71,000 |
2002/03/07 | 164 | 168 | 164 | 164 | 20,000 |
2002/03/06 | 163 | 165 | 161 | 161 | 26,000 |
2002/03/05 | 165 | 170 | 162 | 163 | 27,000 |
2002/03/04 | 158 | 162 | 157 | 161 | 19,000 |
2002/03/01 | 159 | 163 | 154 | 158 | 14,000 |
2002/02/28 | 158 | 164 | 158 | 164 | 55,000 |
2002/02/27 | 152 | 158 | 152 | 158 | 18,000 |
2002/02/26 | 152 | 153 | 150 | 151 | 37,000 |
2002/02/25 | 147 | 152 | 146 | 152 | 23,000 |
2002/02/22 | 151 | 151 | 148 | 148 | 21,000 |
2002/02/21 | 143 | 149 | 143 | 149 | 42,000 |
2002/02/20 | 140 | 147 | 140 | 146 | 26,000 |
2002/02/19 | 143 | 147 | 140 | 140 | 19,000 |
2002/02/18 | 142 | 143 | 142 | 143 | 8,000 |
2002/02/15 | 141 | 142 | 140 | 142 | 26,000 |
2002/02/14 | 140 | 140 | 140 | 140 | 32,000 |
2002/02/13 | 135 | 140 | 135 | 138 | 34,000 |
2002/02/12 | 135 | 135 | 134 | 135 | 27,000 |
2002/02/08 | 140 | 140 | 133 | 134 | 30,000 |
2002/02/07 | 140 | 140 | 135 | 140 | 25,000 |
2002/02/06 | 136 | 136 | 135 | 135 | 8,000 |
2002/02/05 | 138 | 138 | 137 | 137 | 19,000 |
2002/02/04 | 140 | 143 | 139 | 143 | 14,000 |
2002/02/01 | 140 | 140 | 137 | 138 | 14,000 |
2002/01/31 | 136 | 139 | 136 | 136 | 13,000 |
2002/01/30 | 132 | 136 | 132 | 136 | 4,000 |
2002/01/29 | 138 | 138 | 132 | 135 | 12,000 |
2002/01/28 | 135 | 137 | 132 | 137 | 46,000 |
2002/01/25 | 130 | 132 | 130 | 131 | 15,000 |
2002/01/24 | 132 | 133 | 132 | 132 | 13,000 |
2002/01/23 | 132 | 135 | 132 | 135 | 11,000 |
2002/01/22 | 140 | 140 | 133 | 135 | 23,000 |
2002/01/21 | 142 | 142 | 137 | 140 | 14,000 |
2002/01/18 | 136 | 137 | 131 | 137 | 13,000 |
2002/01/17 | 125 | 137 | 124 | 137 | 58,000 |
2002/01/16 | 135 | 140 | 135 | 135 | 3,000 |
2002/01/15 | 141 | 142 | 135 | 135 | 5,000 |
2002/01/11 | 146 | 146 | 138 | 139 | 24,000 |
2002/01/10 | 150 | 150 | 141 | 141 | 18,000 |
2002/01/09 | 138 | 141 | 138 | 140 | 5,000 |
2002/01/08 | 138 | 143 | 138 | 138 | 17,000 |
2002/01/07 | 155 | 155 | 140 | 145 | 18,000 |
2002/01/04 | 155 | 160 | 155 | 155 | 18,000 |