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 |
---|---|---|---|---|---|
2007/12/28 | 159 | 161 | 157 | 157 | 64,000 |
2007/12/27 | 167 | 167 | 162 | 164 | 129,000 |
2007/12/26 | 170 | 170 | 164 | 168 | 95,000 |
2007/12/25 | 165 | 170 | 164 | 165 | 108,000 |
2007/12/21 | 163 | 167 | 154 | 167 | 224,000 |
2007/12/20 | 167 | 169 | 162 | 163 | 199,000 |
2007/12/19 | 172 | 173 | 167 | 167 | 115,000 |
2007/12/18 | 168 | 172 | 167 | 171 | 121,000 |
2007/12/17 | 176 | 176 | 170 | 171 | 150,000 |
2007/12/14 | 183 | 184 | 175 | 177 | 270,000 |
2007/12/13 | 183 | 183 | 177 | 178 | 129,000 |
2007/12/12 | 182 | 184 | 181 | 181 | 219,000 |
2007/12/11 | 184 | 192 | 181 | 184 | 659,000 |
2007/12/10 | 177 | 184 | 177 | 181 | 343,000 |
2007/12/07 | 182 | 182 | 174 | 176 | 292,000 |
2007/12/06 | 182 | 183 | 178 | 180 | 127,000 |
2007/12/05 | 173 | 180 | 171 | 180 | 262,000 |
2007/12/04 | 176 | 177 | 173 | 173 | 72,000 |
2007/12/03 | 180 | 182 | 176 | 177 | 151,000 |
2007/11/30 | 177 | 182 | 176 | 179 | 183,000 |
2007/11/29 | 176 | 178 | 175 | 177 | 174,000 |
2007/11/28 | 172 | 176 | 172 | 173 | 57,000 |
2007/11/27 | 170 | 175 | 167 | 175 | 94,000 |
2007/11/26 | 174 | 174 | 170 | 172 | 101,000 |
2007/11/22 | 161 | 167 | 161 | 166 | 87,000 |
2007/11/21 | 174 | 174 | 166 | 166 | 96,000 |
2007/11/20 | 166 | 172 | 161 | 171 | 191,000 |
2007/11/19 | 174 | 176 | 170 | 171 | 126,000 |
2007/11/16 | 175 | 175 | 173 | 173 | 115,000 |
2007/11/15 | 177 | 180 | 177 | 177 | 112,000 |
2007/11/14 | 179 | 180 | 176 | 179 | 129,000 |
2007/11/13 | 171 | 176 | 171 | 172 | 281,000 |
2007/11/12 | 177 | 178 | 172 | 175 | 282,000 |
2007/11/09 | 182 | 184 | 180 | 182 | 161,000 |
2007/11/08 | 190 | 190 | 179 | 184 | 510,000 |
2007/11/07 | 209 | 209 | 190 | 194 | 896,000 |
2007/11/06 | 211 | 213 | 211 | 212 | 69,000 |
2007/11/05 | 215 | 216 | 211 | 211 | 100,000 |
2007/11/02 | 216 | 216 | 213 | 214 | 91,000 |
2007/11/01 | 217 | 219 | 216 | 219 | 73,000 |
2007/10/31 | 215 | 215 | 214 | 215 | 75,000 |
2007/10/30 | 216 | 216 | 211 | 214 | 114,000 |
2007/10/29 | 211 | 216 | 211 | 215 | 122,000 |
2007/10/26 | 211 | 212 | 211 | 211 | 105,000 |
2007/10/25 | 212 | 212 | 210 | 210 | 125,000 |
2007/10/24 | 217 | 217 | 211 | 214 | 117,000 |
2007/10/23 | 216 | 216 | 213 | 214 | 49,000 |
2007/10/22 | 210 | 214 | 207 | 212 | 133,000 |
2007/10/19 | 216 | 217 | 214 | 216 | 125,000 |
2007/10/18 | 213 | 217 | 213 | 217 | 97,000 |
2007/10/17 | 217 | 219 | 213 | 215 | 132,000 |
2007/10/16 | 221 | 222 | 216 | 217 | 147,000 |
2007/10/15 | 230 | 231 | 220 | 223 | 274,000 |
2007/10/12 | 230 | 232 | 228 | 229 | 262,000 |
2007/10/11 | 238 | 238 | 232 | 234 | 205,000 |
2007/10/10 | 227 | 238 | 227 | 236 | 497,000 |
2007/10/09 | 231 | 231 | 221 | 228 | 201,000 |
2007/10/05 | 230 | 235 | 225 | 229 | 239,000 |
2007/10/04 | 223 | 233 | 223 | 227 | 312,000 |
2007/10/03 | 223 | 226 | 221 | 225 | 91,000 |
2007/10/02 | 224 | 224 | 221 | 222 | 94,000 |
2007/10/01 | 221 | 221 | 218 | 219 | 89,000 |
2007/09/28 | 223 | 224 | 219 | 221 | 131,000 |
2007/09/27 | 220 | 224 | 220 | 223 | 104,000 |
2007/09/26 | 212 | 217 | 210 | 217 | 161,000 |
2007/09/25 | 215 | 215 | 209 | 210 | 109,000 |
2007/09/21 | 210 | 213 | 210 | 213 | 179,000 |
2007/09/20 | 215 | 218 | 214 | 215 | 152,000 |
2007/09/19 | 212 | 214 | 211 | 214 | 111,000 |
2007/09/18 | 215 | 215 | 207 | 209 | 243,000 |
2007/09/14 | 215 | 215 | 209 | 214 | 376,000 |
2007/09/13 | 214 | 215 | 208 | 210 | 348,000 |
2007/09/12 | 218 | 228 | 215 | 216 | 270,000 |
2007/09/11 | 217 | 221 | 214 | 219 | 200,000 |
2007/09/10 | 225 | 225 | 217 | 218 | 247,000 |
2007/09/07 | 228 | 230 | 226 | 227 | 192,000 |
2007/09/06 | 229 | 235 | 224 | 229 | 629,000 |
2007/09/05 | 240 | 243 | 228 | 229 | 768,000 |
2007/09/04 | 238 | 242 | 236 | 239 | 435,000 |
2007/09/03 | 243 | 247 | 240 | 240 | 556,000 |
2007/08/31 | 245 | 251 | 242 | 248 | 893,000 |
2007/08/30 | 250 | 255 | 243 | 243 | 2,921,000 |
2007/08/29 | 228 | 258 | 226 | 249 | 4,052,000 |
2007/08/28 | 228 | 240 | 227 | 237 | 1,083,000 |
2007/08/27 | 233 | 247 | 231 | 232 | 1,618,000 |
2007/08/24 | 223 | 235 | 218 | 231 | 657,000 |
2007/08/23 | 219 | 223 | 219 | 222 | 193,000 |
2007/08/22 | 217 | 221 | 215 | 220 | 253,000 |
2007/08/21 | 210 | 221 | 208 | 216 | 423,000 |
2007/08/20 | 212 | 215 | 208 | 210 | 360,000 |
2007/08/17 | 210 | 217 | 200 | 217 | 555,000 |
2007/08/16 | 217 | 217 | 209 | 215 | 451,000 |
2007/08/15 | 220 | 224 | 219 | 220 | 346,000 |
2007/08/14 | 225 | 226 | 221 | 225 | 247,000 |
2007/08/13 | 218 | 232 | 218 | 227 | 382,000 |
2007/08/10 | 228 | 233 | 212 | 220 | 1,239,000 |
2007/08/09 | 234 | 235 | 228 | 232 | 422,000 |
2007/08/08 | 233 | 237 | 226 | 234 | 620,000 |
2007/08/07 | 242 | 243 | 235 | 238 | 457,000 |
2007/08/06 | 242 | 244 | 241 | 243 | 119,000 |
2007/08/03 | 245 | 246 | 243 | 245 | 160,000 |
2007/08/02 | 245 | 247 | 243 | 245 | 208,000 |
2007/08/01 | 245 | 248 | 244 | 244 | 183,000 |
2007/07/31 | 244 | 249 | 242 | 249 | 264,000 |
2007/07/30 | 238 | 245 | 238 | 242 | 311,000 |
2007/07/27 | 243 | 247 | 237 | 243 | 299,000 |
2007/07/26 | 253 | 254 | 245 | 246 | 268,000 |
2007/07/25 | 250 | 253 | 250 | 250 | 178,000 |
2007/07/24 | 252 | 254 | 250 | 252 | 186,000 |
2007/07/23 | 255 | 258 | 251 | 253 | 212,000 |
2007/07/20 | 260 | 260 | 257 | 259 | 268,000 |
2007/07/19 | 253 | 269 | 253 | 258 | 2,527,000 |
2007/07/18 | 254 | 255 | 250 | 253 | 390,000 |
2007/07/17 | 261 | 263 | 253 | 255 | 464,000 |
2007/07/13 | 267 | 273 | 258 | 262 | 880,000 |
2007/07/12 | 258 | 279 | 257 | 265 | 4,497,000 |
2007/07/11 | 254 | 256 | 253 | 254 | 89,000 |
2007/07/10 | 256 | 257 | 252 | 255 | 194,000 |
2007/07/09 | 257 | 259 | 256 | 257 | 130,000 |
2007/07/06 | 259 | 263 | 258 | 259 | 195,000 |
2007/07/05 | 259 | 260 | 256 | 258 | 295,000 |
2007/07/04 | 259 | 260 | 257 | 260 | 137,000 |
2007/07/03 | 262 | 262 | 259 | 259 | 53,000 |
2007/07/02 | 263 | 263 | 259 | 261 | 137,000 |
2007/06/29 | 259 | 261 | 258 | 258 | 70,000 |
2007/06/28 | 258 | 259 | 256 | 259 | 102,000 |
2007/06/27 | 257 | 258 | 255 | 255 | 129,000 |
2007/06/26 | 263 | 263 | 253 | 259 | 243,000 |
2007/06/25 | 264 | 265 | 262 | 262 | 134,000 |
2007/06/22 | 270 | 270 | 265 | 266 | 165,000 |
2007/06/21 | 263 | 278 | 262 | 269 | 945,000 |
2007/06/20 | 263 | 263 | 262 | 263 | 93,000 |
2007/06/19 | 264 | 264 | 262 | 262 | 86,000 |
2007/06/18 | 264 | 265 | 261 | 265 | 183,000 |
2007/06/15 | 262 | 264 | 261 | 261 | 133,000 |
2007/06/14 | 261 | 261 | 258 | 260 | 111,000 |
2007/06/13 | 257 | 260 | 255 | 260 | 61,000 |
2007/06/12 | 262 | 262 | 256 | 258 | 139,000 |
2007/06/11 | 269 | 269 | 259 | 261 | 248,000 |
2007/06/08 | 270 | 271 | 264 | 266 | 448,000 |
2007/06/07 | 263 | 282 | 262 | 272 | 1,162,000 |
2007/06/06 | 252 | 263 | 251 | 260 | 713,000 |
2007/06/05 | 258 | 259 | 250 | 253 | 413,000 |
2007/06/04 | 250 | 257 | 248 | 256 | 406,000 |
2007/06/01 | 252 | 254 | 245 | 249 | 397,000 |
2007/05/31 | 253 | 254 | 251 | 252 | 157,000 |
2007/05/30 | 253 | 253 | 250 | 251 | 156,000 |
2007/05/29 | 252 | 254 | 252 | 253 | 60,000 |
2007/05/28 | 253 | 254 | 252 | 253 | 124,000 |
2007/05/25 | 254 | 254 | 252 | 254 | 132,000 |
2007/05/24 | 257 | 257 | 251 | 255 | 243,000 |
2007/05/23 | 253 | 257 | 253 | 257 | 208,000 |
2007/05/22 | 252 | 255 | 249 | 251 | 268,000 |
2007/05/21 | 250 | 252 | 248 | 251 | 77,000 |
2007/05/18 | 257 | 258 | 249 | 250 | 189,000 |
2007/05/17 | 260 | 261 | 257 | 257 | 164,000 |
2007/05/16 | 265 | 266 | 254 | 257 | 283,000 |
2007/05/15 | 272 | 273 | 265 | 266 | 171,000 |
2007/05/14 | 274 | 276 | 271 | 271 | 88,000 |
2007/05/11 | 275 | 275 | 271 | 271 | 97,000 |
2007/05/10 | 275 | 278 | 275 | 275 | 98,000 |
2007/05/09 | 277 | 277 | 274 | 276 | 64,000 |
2007/05/08 | 273 | 277 | 273 | 276 | 117,000 |
2007/05/07 | 274 | 277 | 273 | 273 | 99,000 |
2007/05/02 | 269 | 270 | 268 | 270 | 82,000 |
2007/05/01 | 269 | 271 | 268 | 268 | 75,000 |
2007/04/27 | 266 | 269 | 266 | 268 | 136,000 |
2007/04/26 | 270 | 271 | 268 | 269 | 150,000 |
2007/04/25 | 270 | 270 | 266 | 267 | 147,000 |
2007/04/24 | 269 | 270 | 266 | 268 | 316,000 |
2007/04/23 | 280 | 280 | 271 | 272 | 179,000 |
2007/04/20 | 276 | 280 | 273 | 279 | 243,000 |
2007/04/19 | 278 | 278 | 276 | 276 | 147,000 |
2007/04/18 | 279 | 280 | 278 | 279 | 71,000 |
2007/04/17 | 280 | 282 | 278 | 279 | 126,000 |
2007/04/16 | 280 | 281 | 277 | 278 | 164,000 |
2007/04/13 | 280 | 282 | 279 | 279 | 106,000 |
2007/04/12 | 280 | 285 | 280 | 282 | 250,000 |
2007/04/11 | 285 | 286 | 282 | 284 | 150,000 |
2007/04/10 | 289 | 289 | 287 | 287 | 258,000 |
2007/04/09 | 292 | 292 | 287 | 289 | 222,000 |
2007/04/06 | 286 | 289 | 284 | 287 | 270,000 |
2007/04/05 | 285 | 286 | 284 | 285 | 182,000 |
2007/04/04 | 278 | 284 | 278 | 283 | 155,000 |
2007/04/03 | 276 | 279 | 276 | 277 | 114,000 |
2007/04/02 | 282 | 282 | 276 | 276 | 223,000 |
2007/03/30 | 280 | 283 | 280 | 281 | 152,000 |
2007/03/29 | 280 | 281 | 277 | 280 | 278,000 |
2007/03/28 | 282 | 282 | 281 | 282 | 104,000 |
2007/03/27 | 284 | 284 | 280 | 280 | 142,000 |
2007/03/26 | 285 | 285 | 282 | 284 | 130,000 |
2007/03/23 | 287 | 287 | 280 | 281 | 277,000 |
2007/03/22 | 288 | 288 | 284 | 286 | 244,000 |
2007/03/20 | 281 | 283 | 279 | 280 | 104,000 |
2007/03/19 | 277 | 279 | 277 | 278 | 126,000 |
2007/03/16 | 287 | 287 | 277 | 279 | 437,000 |
2007/03/15 | 284 | 288 | 283 | 285 | 552,000 |
2007/03/14 | 282 | 286 | 278 | 285 | 425,000 |
2007/03/13 | 285 | 297 | 285 | 290 | 1,457,000 |
2007/03/12 | 284 | 287 | 282 | 283 | 481,000 |
2007/03/09 | 276 | 282 | 276 | 280 | 471,000 |
2007/03/08 | 276 | 276 | 271 | 275 | 652,000 |
2007/03/07 | 285 | 286 | 276 | 278 | 427,000 |
2007/03/06 | 277 | 284 | 277 | 281 | 383,000 |
2007/03/05 | 291 | 292 | 276 | 277 | 309,000 |
2007/03/02 | 295 | 298 | 288 | 291 | 367,000 |
2007/03/01 | 297 | 298 | 289 | 290 | 295,000 |
2007/02/28 | 286 | 296 | 286 | 294 | 364,000 |
2007/02/27 | 310 | 311 | 303 | 305 | 547,000 |
2007/02/26 | 316 | 316 | 309 | 311 | 253,000 |
2007/02/23 | 314 | 318 | 312 | 313 | 294,000 |
2007/02/22 | 312 | 315 | 311 | 313 | 256,000 |
2007/02/21 | 319 | 319 | 314 | 314 | 261,000 |
2007/02/20 | 320 | 325 | 318 | 319 | 815,000 |
2007/02/19 | 314 | 325 | 314 | 316 | 940,000 |
2007/02/16 | 314 | 316 | 313 | 314 | 238,000 |
2007/02/15 | 318 | 318 | 312 | 315 | 667,000 |
2007/02/14 | 310 | 321 | 308 | 315 | 3,040,000 |
2007/02/13 | 296 | 297 | 293 | 295 | 337,000 |
2007/02/09 | 297 | 297 | 293 | 296 | 136,000 |
2007/02/08 | 300 | 301 | 292 | 294 | 463,000 |
2007/02/07 | 307 | 307 | 301 | 302 | 296,000 |
2007/02/06 | 306 | 307 | 302 | 306 | 159,000 |
2007/02/05 | 307 | 309 | 302 | 303 | 192,000 |
2007/02/02 | 307 | 313 | 307 | 310 | 304,000 |
2007/02/01 | 311 | 311 | 306 | 307 | 114,000 |
2007/01/31 | 315 | 315 | 310 | 311 | 153,000 |
2007/01/30 | 319 | 322 | 312 | 312 | 374,000 |
2007/01/29 | 314 | 326 | 308 | 323 | 971,000 |
2007/01/26 | 320 | 325 | 311 | 314 | 914,000 |
2007/01/25 | 309 | 323 | 306 | 323 | 1,683,000 |
2007/01/24 | 314 | 314 | 308 | 309 | 102,000 |
2007/01/23 | 311 | 315 | 307 | 312 | 274,000 |
2007/01/22 | 318 | 318 | 309 | 310 | 182,000 |
2007/01/19 | 313 | 318 | 310 | 314 | 307,000 |
2007/01/18 | 314 | 315 | 308 | 311 | 165,000 |
2007/01/17 | 310 | 314 | 307 | 314 | 216,000 |
2007/01/16 | 310 | 310 | 303 | 310 | 295,000 |
2007/01/15 | 300 | 309 | 300 | 309 | 349,000 |
2007/01/12 | 298 | 302 | 297 | 301 | 124,000 |
2007/01/11 | 300 | 304 | 298 | 298 | 309,000 |
2007/01/10 | 303 | 305 | 298 | 299 | 170,000 |
2007/01/09 | 304 | 308 | 300 | 302 | 223,000 |
2007/01/05 | 295 | 299 | 294 | 299 | 181,000 |
2007/01/04 | 300 | 304 | 294 | 294 | 77,000 |