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 |
---|---|---|---|---|---|
2004/12/30 | 373 | 378 | 372 | 373 | 151,000 |
2004/12/29 | 375 | 380 | 372 | 374 | 322,000 |
2004/12/28 | 365 | 375 | 365 | 371 | 143,000 |
2004/12/27 | 376 | 378 | 365 | 370 | 292,000 |
2004/12/24 | 374 | 381 | 374 | 376 | 758,000 |
2004/12/22 | 384 | 386 | 368 | 373 | 566,000 |
2004/12/21 | 400 | 400 | 383 | 387 | 1,146,000 |
2004/12/20 | 365 | 395 | 365 | 385 | 2,679,000 |
2004/12/17 | 360 | 372 | 355 | 360 | 650,000 |
2004/12/16 | 360 | 360 | 351 | 355 | 161,000 |
2004/12/15 | 354 | 363 | 354 | 357 | 207,000 |
2004/12/14 | 358 | 359 | 347 | 354 | 612,000 |
2004/12/13 | 367 | 371 | 360 | 362 | 355,000 |
2004/12/10 | 368 | 374 | 364 | 372 | 483,000 |
2004/12/09 | 370 | 375 | 362 | 364 | 1,086,000 |
2004/12/08 | 380 | 383 | 376 | 379 | 807,000 |
2004/12/07 | 406 | 406 | 391 | 395 | 529,000 |
2004/12/06 | 405 | 407 | 403 | 404 | 235,000 |
2004/12/03 | 408 | 412 | 405 | 409 | 261,000 |
2004/12/02 | 410 | 412 | 405 | 407 | 337,000 |
2004/12/01 | 415 | 415 | 400 | 409 | 383,000 |
2004/11/30 | 411 | 431 | 410 | 420 | 613,000 |
2004/11/29 | 405 | 412 | 405 | 410 | 173,000 |
2004/11/26 | 417 | 420 | 407 | 408 | 165,000 |
2004/11/25 | 413 | 416 | 409 | 415 | 169,000 |
2004/11/24 | 408 | 409 | 403 | 408 | 294,000 |
2004/11/22 | 416 | 416 | 406 | 410 | 263,000 |
2004/11/19 | 419 | 422 | 405 | 416 | 945,000 |
2004/11/18 | 441 | 445 | 424 | 424 | 1,042,000 |
2004/11/17 | 458 | 458 | 449 | 451 | 175,000 |
2004/11/16 | 456 | 457 | 452 | 453 | 121,000 |
2004/11/15 | 450 | 457 | 450 | 451 | 173,000 |
2004/11/12 | 450 | 455 | 450 | 452 | 243,000 |
2004/11/11 | 470 | 470 | 448 | 450 | 730,000 |
2004/11/10 | 445 | 492 | 443 | 475 | 1,862,000 |
2004/11/09 | 444 | 447 | 444 | 445 | 120,000 |
2004/11/08 | 450 | 450 | 444 | 448 | 116,000 |
2004/11/05 | 449 | 455 | 448 | 451 | 232,000 |
2004/11/04 | 447 | 450 | 444 | 449 | 92,000 |
2004/11/02 | 440 | 444 | 438 | 444 | 227,000 |
2004/11/01 | 446 | 450 | 441 | 441 | 136,000 |
2004/10/29 | 446 | 449 | 445 | 446 | 218,000 |
2004/10/28 | 449 | 455 | 445 | 448 | 270,000 |
2004/10/27 | 455 | 460 | 445 | 445 | 227,000 |
2004/10/26 | 447 | 460 | 447 | 456 | 236,000 |
2004/10/25 | 442 | 450 | 441 | 446 | 206,000 |
2004/10/22 | 440 | 450 | 440 | 449 | 218,000 |
2004/10/21 | 447 | 460 | 442 | 443 | 310,000 |
2004/10/20 | 450 | 453 | 444 | 450 | 342,000 |
2004/10/19 | 450 | 456 | 450 | 452 | 282,000 |
2004/10/18 | 464 | 464 | 455 | 455 | 289,000 |
2004/10/15 | 465 | 467 | 461 | 463 | 270,000 |
2004/10/14 | 470 | 476 | 465 | 466 | 249,000 |
2004/10/13 | 476 | 483 | 475 | 476 | 117,000 |
2004/10/12 | 487 | 488 | 477 | 477 | 115,000 |
2004/10/08 | 488 | 492 | 486 | 486 | 175,000 |
2004/10/07 | 487 | 497 | 485 | 493 | 303,000 |
2004/10/06 | 483 | 484 | 475 | 480 | 184,000 |
2004/10/05 | 483 | 484 | 477 | 479 | 191,000 |
2004/10/04 | 481 | 485 | 474 | 481 | 180,000 |
2004/10/01 | 466 | 476 | 464 | 473 | 258,000 |
2004/09/30 | 461 | 469 | 460 | 467 | 305,000 |
2004/09/29 | 470 | 478 | 462 | 462 | 248,000 |
2004/09/28 | 479 | 483 | 469 | 472 | 247,000 |
2004/09/27 | 483 | 494 | 474 | 479 | 276,000 |
2004/09/24 | 466 | 498 | 464 | 479 | 741,000 |
2004/09/22 | 483 | 490 | 471 | 471 | 430,000 |
2004/09/21 | 477 | 486 | 475 | 480 | 214,000 |
2004/09/17 | 487 | 488 | 473 | 476 | 649,000 |
2004/09/16 | 498 | 498 | 490 | 492 | 423,000 |
2004/09/15 | 514 | 516 | 499 | 500 | 556,000 |
2004/09/14 | 538 | 538 | 508 | 519 | 500,000 |
2004/09/13 | 531 | 545 | 531 | 537 | 336,000 |
2004/09/10 | 538 | 542 | 526 | 530 | 470,000 |
2004/09/09 | 535 | 550 | 530 | 535 | 548,000 |
2004/09/08 | 532 | 550 | 529 | 541 | 674,000 |
2004/09/07 | 555 | 555 | 525 | 535 | 812,000 |
2004/09/06 | 582 | 585 | 553 | 555 | 1,398,000 |
2004/09/03 | 547 | 580 | 537 | 552 | 3,311,000 |
2004/09/02 | 497 | 515 | 497 | 507 | 260,000 |
2004/09/01 | 503 | 505 | 495 | 500 | 315,000 |
2004/08/31 | 504 | 507 | 503 | 505 | 96,000 |
2004/08/30 | 509 | 515 | 503 | 508 | 160,000 |
2004/08/27 | 510 | 514 | 506 | 511 | 149,000 |
2004/08/26 | 517 | 518 | 505 | 509 | 367,000 |
2004/08/25 | 503 | 517 | 495 | 500 | 440,000 |
2004/08/24 | 521 | 529 | 493 | 498 | 1,193,000 |
2004/08/23 | 479 | 530 | 478 | 511 | 2,562,000 |
2004/08/20 | 470 | 478 | 470 | 476 | 93,000 |
2004/08/19 | 469 | 475 | 468 | 471 | 218,000 |
2004/08/18 | 473 | 474 | 468 | 468 | 129,000 |
2004/08/17 | 480 | 480 | 473 | 474 | 99,000 |
2004/08/16 | 480 | 481 | 469 | 477 | 132,000 |
2004/08/13 | 480 | 483 | 478 | 480 | 143,000 |
2004/08/12 | 492 | 496 | 486 | 486 | 179,000 |
2004/08/11 | 505 | 513 | 491 | 494 | 235,000 |
2004/08/10 | 480 | 509 | 480 | 500 | 438,000 |
2004/08/09 | 474 | 485 | 467 | 485 | 133,000 |
2004/08/06 | 470 | 479 | 470 | 479 | 163,000 |
2004/08/05 | 478 | 480 | 475 | 477 | 127,000 |
2004/08/04 | 463 | 474 | 457 | 474 | 240,000 |
2004/08/03 | 491 | 491 | 461 | 473 | 267,000 |
2004/08/02 | 484 | 491 | 484 | 487 | 134,000 |
2004/07/30 | 471 | 488 | 471 | 482 | 184,000 |
2004/07/29 | 481 | 485 | 465 | 473 | 336,000 |
2004/07/28 | 480 | 505 | 480 | 492 | 306,000 |
2004/07/27 | 480 | 485 | 461 | 477 | 471,000 |
2004/07/26 | 493 | 496 | 481 | 482 | 368,000 |
2004/07/23 | 518 | 518 | 497 | 498 | 455,000 |
2004/07/22 | 503 | 514 | 503 | 508 | 179,000 |
2004/07/21 | 524 | 524 | 513 | 516 | 251,000 |
2004/07/20 | 529 | 530 | 521 | 521 | 128,000 |
2004/07/16 | 523 | 541 | 517 | 529 | 314,000 |
2004/07/15 | 540 | 546 | 526 | 533 | 440,000 |
2004/07/14 | 582 | 584 | 535 | 539 | 975,000 |
2004/07/13 | 605 | 609 | 559 | 562 | 1,844,000 |
2004/07/12 | 511 | 530 | 510 | 525 | 238,000 |
2004/07/09 | 493 | 517 | 492 | 508 | 721,000 |
2004/07/08 | 519 | 522 | 502 | 502 | 444,000 |
2004/07/07 | 530 | 530 | 513 | 526 | 483,000 |
2004/07/06 | 541 | 547 | 531 | 532 | 317,000 |
2004/07/05 | 530 | 545 | 530 | 536 | 337,000 |
2004/07/02 | 563 | 563 | 542 | 545 | 585,000 |
2004/07/01 | 570 | 577 | 565 | 569 | 284,000 |
2004/06/30 | 565 | 575 | 560 | 570 | 223,000 |
2004/06/29 | 577 | 577 | 562 | 565 | 225,000 |
2004/06/28 | 560 | 570 | 560 | 570 | 179,000 |
2004/06/25 | 560 | 589 | 550 | 570 | 602,000 |
2004/06/24 | 568 | 570 | 552 | 554 | 484,000 |
2004/06/23 | 549 | 613 | 541 | 578 | 1,641,000 |
2004/06/22 | 546 | 548 | 534 | 539 | 729,000 |
2004/06/21 | 551 | 564 | 546 | 549 | 715,000 |
2004/06/18 | 572 | 577 | 565 | 566 | 609,000 |
2004/06/17 | 572 | 589 | 572 | 579 | 762,000 |
2004/06/16 | 587 | 594 | 582 | 589 | 593,000 |
2004/06/15 | 589 | 593 | 582 | 584 | 438,000 |
2004/06/14 | 581 | 606 | 578 | 591 | 858,000 |
2004/06/11 | 605 | 615 | 583 | 588 | 2,543,000 |
2004/06/10 | 621 | 652 | 604 | 615 | 7,920,000 |
2004/06/09 | 654 | 695 | 608 | 621 | 33,221,000 |
2004/06/08 | 564 | 634 | 546 | 634 | 15,765,000 |
2004/06/07 | 468 | 534 | 459 | 534 | 2,021,000 |
2004/06/04 | 439 | 455 | 438 | 454 | 359,000 |
2004/06/03 | 450 | 456 | 440 | 444 | 396,000 |
2004/06/02 | 450 | 459 | 443 | 451 | 344,000 |
2004/06/01 | 457 | 465 | 456 | 458 | 189,000 |
2004/05/31 | 459 | 459 | 445 | 455 | 183,000 |
2004/05/28 | 453 | 460 | 453 | 459 | 146,000 |
2004/05/27 | 464 | 465 | 451 | 459 | 201,000 |
2004/05/26 | 472 | 474 | 456 | 461 | 280,000 |
2004/05/25 | 483 | 485 | 455 | 462 | 473,000 |
2004/05/24 | 472 | 483 | 463 | 483 | 589,000 |
2004/05/21 | 440 | 460 | 440 | 457 | 392,000 |
2004/05/20 | 449 | 450 | 430 | 431 | 390,000 |
2004/05/19 | 424 | 457 | 423 | 450 | 503,000 |
2004/05/18 | 406 | 428 | 406 | 420 | 423,000 |
2004/05/17 | 425 | 435 | 411 | 416 | 808,000 |
2004/05/14 | 460 | 460 | 438 | 444 | 504,000 |
2004/05/13 | 476 | 495 | 461 | 466 | 573,000 |
2004/05/12 | 461 | 475 | 449 | 471 | 511,000 |
2004/05/11 | 446 | 470 | 436 | 449 | 1,027,000 |
2004/05/10 | 498 | 498 | 452 | 453 | 1,092,000 |
2004/05/07 | 510 | 518 | 490 | 503 | 1,049,000 |
2004/05/06 | 546 | 555 | 528 | 529 | 370,000 |
2004/04/30 | 547 | 559 | 540 | 556 | 449,000 |
2004/04/28 | 560 | 560 | 550 | 554 | 457,000 |
2004/04/27 | 560 | 561 | 551 | 560 | 372,000 |
2004/04/26 | 559 | 566 | 557 | 561 | 504,000 |
2004/04/23 | 580 | 584 | 575 | 576 | 477,000 |
2004/04/22 | 594 | 597 | 580 | 590 | 351,000 |
2004/04/21 | 597 | 597 | 592 | 593 | 225,000 |
2004/04/20 | 603 | 605 | 593 | 600 | 298,000 |
2004/04/19 | 634 | 634 | 600 | 603 | 722,000 |
2004/04/16 | 609 | 630 | 590 | 614 | 932,000 |
2004/04/15 | 596 | 605 | 573 | 599 | 503,000 |
2004/04/14 | 610 | 611 | 593 | 594 | 385,000 |
2004/04/13 | 610 | 617 | 600 | 606 | 315,000 |
2004/04/12 | 587 | 615 | 586 | 607 | 602,000 |
2004/04/09 | 622 | 625 | 597 | 597 | 736,000 |
2004/04/08 | 641 | 641 | 636 | 637 | 160,000 |
2004/04/07 | 636 | 642 | 634 | 637 | 253,000 |
2004/04/06 | 640 | 642 | 628 | 634 | 263,000 |
2004/04/05 | 639 | 650 | 630 | 633 | 435,000 |
2004/04/02 | 650 | 660 | 639 | 642 | 458,000 |
2004/04/01 | 667 | 668 | 648 | 659 | 448,000 |
2004/03/31 | 680 | 685 | 650 | 660 | 1,223,000 |
2004/03/30 | 665 | 665 | 643 | 650 | 253,000 |
2004/03/29 | 637 | 657 | 632 | 650 | 492,000 |
2004/03/26 | 637 | 637 | 621 | 629 | 195,000 |
2004/03/25 | 632 | 642 | 621 | 622 | 261,000 |
2004/03/24 | 635 | 645 | 629 | 630 | 220,000 |
2004/03/23 | 645 | 650 | 627 | 633 | 242,000 |
2004/03/22 | 654 | 663 | 645 | 648 | 283,000 |
2004/03/19 | 634 | 662 | 620 | 640 | 431,000 |
2004/03/18 | 665 | 670 | 634 | 640 | 1,010,000 |
2004/03/17 | 610 | 677 | 605 | 671 | 1,948,000 |
2004/03/16 | 612 | 614 | 607 | 610 | 138,000 |
2004/03/15 | 606 | 619 | 606 | 610 | 170,000 |
2004/03/12 | 616 | 617 | 601 | 605 | 227,000 |
2004/03/11 | 602 | 616 | 601 | 608 | 359,000 |
2004/03/10 | 616 | 620 | 599 | 612 | 247,000 |
2004/03/09 | 623 | 628 | 609 | 620 | 352,000 |
2004/03/08 | 620 | 630 | 610 | 622 | 694,000 |
2004/03/05 | 606 | 625 | 598 | 601 | 267,000 |
2004/03/04 | 584 | 616 | 579 | 600 | 392,000 |
2004/03/03 | 613 | 617 | 576 | 587 | 460,000 |
2004/03/02 | 578 | 627 | 563 | 613 | 816,000 |
2004/03/01 | 565 | 570 | 556 | 563 | 187,000 |
2004/02/27 | 548 | 563 | 545 | 555 | 198,000 |
2004/02/26 | 559 | 559 | 546 | 548 | 126,000 |
2004/02/25 | 543 | 572 | 535 | 546 | 361,000 |
2004/02/24 | 565 | 565 | 540 | 547 | 457,000 |
2004/02/23 | 587 | 595 | 565 | 568 | 938,000 |
2004/02/20 | 678 | 680 | 600 | 617 | 2,565,000 |
2004/02/19 | 646 | 646 | 627 | 646 | 1,511,000 |
2004/02/18 | 559 | 563 | 537 | 546 | 233,000 |
2004/02/17 | 530 | 559 | 526 | 559 | 383,000 |
2004/02/16 | 525 | 540 | 524 | 526 | 166,000 |
2004/02/13 | 530 | 532 | 521 | 526 | 185,000 |
2004/02/12 | 523 | 536 | 511 | 532 | 345,000 |
2004/02/10 | 541 | 545 | 518 | 519 | 446,000 |
2004/02/09 | 564 | 568 | 544 | 550 | 321,000 |
2004/02/06 | 570 | 578 | 551 | 555 | 321,000 |
2004/02/05 | 545 | 586 | 545 | 560 | 620,000 |
2004/02/04 | 629 | 629 | 549 | 560 | 1,264,000 |
2004/02/03 | 645 | 647 | 624 | 629 | 524,000 |
2004/02/02 | 645 | 653 | 629 | 643 | 669,000 |
2004/01/30 | 658 | 670 | 621 | 625 | 998,000 |
2004/01/29 | 630 | 646 | 616 | 644 | 525,000 |
2004/01/28 | 631 | 644 | 615 | 633 | 431,000 |
2004/01/27 | 654 | 663 | 615 | 621 | 886,000 |
2004/01/26 | 632 | 701 | 632 | 658 | 3,974,000 |
2004/01/23 | 625 | 627 | 607 | 622 | 517,000 |
2004/01/22 | 630 | 636 | 607 | 615 | 573,000 |
2004/01/21 | 619 | 642 | 608 | 614 | 660,000 |
2004/01/20 | 596 | 639 | 596 | 620 | 1,018,000 |
2004/01/19 | 612 | 619 | 593 | 596 | 598,000 |
2004/01/16 | 610 | 630 | 592 | 606 | 1,299,000 |
2004/01/15 | 650 | 687 | 610 | 618 | 1,922,000 |
2004/01/14 | 577 | 670 | 561 | 655 | 4,975,000 |
2004/01/13 | 657 | 690 | 587 | 597 | 5,562,000 |
2004/01/09 | 750 | 772 | 652 | 687 | 26,191,000 |
2004/01/08 | 640 | 700 | 631 | 700 | 16,399,000 |
2004/01/07 | 538 | 600 | 523 | 600 | 17,718,000 |
2004/01/06 | 445 | 500 | 443 | 500 | 2,647,000 |
2004/01/05 | 441 | 453 | 417 | 420 | 896,000 |