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 |
---|---|---|---|---|---|
2008/12/30 | 75 | 76 | 74 | 75 | 95,000 |
2008/12/29 | 76 | 76 | 74 | 75 | 115,000 |
2008/12/26 | 78 | 78 | 73 | 74 | 414,000 |
2008/12/25 | 70 | 82 | 69 | 75 | 1,509,000 |
2008/12/24 | 73 | 73 | 69 | 70 | 328,000 |
2008/12/22 | 72 | 74 | 71 | 74 | 166,000 |
2008/12/19 | 73 | 74 | 72 | 72 | 159,000 |
2008/12/18 | 73 | 75 | 73 | 74 | 102,000 |
2008/12/17 | 75 | 75 | 73 | 75 | 126,000 |
2008/12/16 | 75 | 75 | 72 | 74 | 208,000 |
2008/12/15 | 73 | 76 | 72 | 74 | 251,000 |
2008/12/12 | 75 | 76 | 72 | 72 | 344,000 |
2008/12/11 | 77 | 77 | 75 | 76 | 186,000 |
2008/12/10 | 72 | 77 | 72 | 77 | 494,000 |
2008/12/09 | 72 | 78 | 71 | 75 | 712,000 |
2008/12/08 | 72 | 72 | 69 | 71 | 576,000 |
2008/12/05 | 70 | 72 | 65 | 70 | 1,742,000 |
2008/12/04 | 79 | 82 | 69 | 69 | 1,508,000 |
2008/12/03 | 91 | 91 | 79 | 79 | 1,405,000 |
2008/12/02 | 88 | 94 | 88 | 91 | 762,000 |
2008/12/01 | 94 | 94 | 88 | 91 | 1,016,000 |
2008/11/28 | 98 | 99 | 92 | 95 | 1,983,000 |
2008/11/27 | 95 | 104 | 93 | 97 | 10,497,000 |
2008/11/26 | 87 | 109 | 85 | 97 | 20,946,000 |
2008/11/25 | 82 | 83 | 80 | 82 | 38,000 |
2008/11/21 | 76 | 81 | 74 | 81 | 53,000 |
2008/11/20 | 81 | 81 | 77 | 78 | 65,000 |
2008/11/19 | 83 | 85 | 81 | 83 | 28,000 |
2008/11/18 | 82 | 84 | 81 | 82 | 33,000 |
2008/11/17 | 84 | 85 | 80 | 82 | 26,000 |
2008/11/14 | 85 | 87 | 84 | 85 | 24,000 |
2008/11/13 | 83 | 85 | 83 | 84 | 42,000 |
2008/11/12 | 86 | 87 | 85 | 85 | 100,000 |
2008/11/11 | 93 | 93 | 90 | 91 | 40,000 |
2008/11/10 | 94 | 95 | 91 | 92 | 60,000 |
2008/11/07 | 89 | 91 | 86 | 90 | 92,000 |
2008/11/06 | 92 | 93 | 88 | 91 | 99,000 |
2008/11/05 | 92 | 96 | 92 | 95 | 227,000 |
2008/11/04 | 84 | 91 | 83 | 90 | 200,000 |
2008/10/31 | 85 | 85 | 80 | 83 | 128,000 |
2008/10/30 | 80 | 85 | 79 | 85 | 79,000 |
2008/10/29 | 81 | 83 | 77 | 80 | 97,000 |
2008/10/28 | 74 | 77 | 70 | 77 | 121,000 |
2008/10/27 | 81 | 81 | 70 | 74 | 205,000 |
2008/10/24 | 80 | 83 | 79 | 80 | 95,000 |
2008/10/23 | 77 | 83 | 76 | 83 | 120,000 |
2008/10/22 | 82 | 82 | 78 | 79 | 73,000 |
2008/10/21 | 84 | 86 | 81 | 83 | 112,000 |
2008/10/20 | 74 | 80 | 74 | 80 | 124,000 |
2008/10/17 | 79 | 82 | 74 | 75 | 177,000 |
2008/10/16 | 83 | 83 | 77 | 78 | 134,000 |
2008/10/15 | 87 | 88 | 87 | 87 | 73,000 |
2008/10/14 | 93 | 93 | 86 | 91 | 316,000 |
2008/10/10 | 66 | 74 | 64 | 74 | 266,000 |
2008/10/09 | 75 | 80 | 61 | 71 | 226,000 |
2008/10/08 | 89 | 89 | 67 | 76 | 430,000 |
2008/10/07 | 87 | 94 | 86 | 92 | 346,000 |
2008/10/06 | 109 | 113 | 102 | 102 | 198,000 |
2008/10/03 | 113 | 114 | 110 | 114 | 123,000 |
2008/10/02 | 120 | 120 | 113 | 115 | 113,000 |
2008/10/01 | 125 | 125 | 119 | 120 | 59,000 |
2008/09/30 | 120 | 122 | 115 | 122 | 132,000 |
2008/09/29 | 130 | 130 | 122 | 124 | 77,000 |
2008/09/26 | 132 | 132 | 125 | 129 | 83,000 |
2008/09/25 | 128 | 128 | 125 | 128 | 38,000 |
2008/09/24 | 125 | 128 | 123 | 127 | 39,000 |
2008/09/22 | 130 | 130 | 124 | 125 | 74,000 |
2008/09/19 | 129 | 129 | 121 | 126 | 181,000 |
2008/09/18 | 119 | 130 | 119 | 127 | 165,000 |
2008/09/17 | 131 | 131 | 127 | 129 | 115,000 |
2008/09/16 | 120 | 134 | 120 | 129 | 211,000 |
2008/09/12 | 125 | 128 | 124 | 128 | 76,000 |
2008/09/11 | 129 | 131 | 125 | 126 | 61,000 |
2008/09/10 | 121 | 134 | 120 | 134 | 84,000 |
2008/09/09 | 126 | 126 | 125 | 125 | 42,000 |
2008/09/08 | 124 | 126 | 122 | 125 | 79,000 |
2008/09/05 | 120 | 121 | 116 | 119 | 152,000 |
2008/09/04 | 125 | 126 | 123 | 123 | 108,000 |
2008/09/03 | 133 | 133 | 125 | 126 | 180,000 |
2008/09/02 | 136 | 136 | 132 | 132 | 74,000 |
2008/09/01 | 134 | 136 | 134 | 135 | 155,000 |
2008/08/29 | 131 | 134 | 131 | 133 | 75,000 |
2008/08/28 | 132 | 133 | 130 | 130 | 64,000 |
2008/08/27 | 132 | 134 | 131 | 133 | 55,000 |
2008/08/26 | 132 | 134 | 129 | 133 | 215,000 |
2008/08/25 | 128 | 133 | 127 | 132 | 103,000 |
2008/08/22 | 126 | 126 | 125 | 126 | 60,000 |
2008/08/21 | 128 | 137 | 123 | 126 | 745,000 |
2008/08/20 | 125 | 128 | 125 | 127 | 153,000 |
2008/08/19 | 132 | 132 | 127 | 128 | 167,000 |
2008/08/18 | 135 | 135 | 132 | 133 | 134,000 |
2008/08/15 | 130 | 137 | 127 | 136 | 189,000 |
2008/08/14 | 132 | 133 | 130 | 130 | 126,000 |
2008/08/13 | 138 | 138 | 135 | 135 | 70,000 |
2008/08/12 | 140 | 143 | 139 | 140 | 95,000 |
2008/08/11 | 144 | 145 | 141 | 142 | 102,000 |
2008/08/08 | 150 | 150 | 142 | 144 | 237,000 |
2008/08/07 | 155 | 155 | 151 | 151 | 102,000 |
2008/08/06 | 150 | 152 | 146 | 152 | 201,000 |
2008/08/05 | 160 | 160 | 146 | 147 | 348,000 |
2008/08/04 | 170 | 171 | 161 | 161 | 191,000 |
2008/08/01 | 174 | 176 | 172 | 173 | 59,000 |
2008/07/31 | 171 | 177 | 171 | 175 | 163,000 |
2008/07/30 | 170 | 172 | 170 | 172 | 42,000 |
2008/07/29 | 170 | 171 | 168 | 169 | 52,000 |
2008/07/28 | 175 | 176 | 170 | 171 | 112,000 |
2008/07/25 | 172 | 174 | 170 | 173 | 72,000 |
2008/07/24 | 170 | 173 | 170 | 173 | 111,000 |
2008/07/23 | 168 | 168 | 165 | 166 | 77,000 |
2008/07/22 | 165 | 165 | 161 | 164 | 81,000 |
2008/07/18 | 163 | 168 | 162 | 163 | 161,000 |
2008/07/17 | 167 | 171 | 163 | 165 | 120,000 |
2008/07/16 | 168 | 169 | 164 | 164 | 143,000 |
2008/07/15 | 169 | 169 | 168 | 168 | 65,000 |
2008/07/14 | 173 | 173 | 168 | 170 | 114,000 |
2008/07/11 | 177 | 180 | 170 | 173 | 309,000 |
2008/07/10 | 170 | 176 | 170 | 176 | 186,000 |
2008/07/09 | 171 | 183 | 171 | 176 | 1,188,000 |
2008/07/08 | 169 | 171 | 166 | 166 | 157,000 |
2008/07/07 | 174 | 174 | 166 | 169 | 183,000 |
2008/07/04 | 171 | 175 | 168 | 171 | 169,000 |
2008/07/03 | 172 | 173 | 169 | 171 | 159,000 |
2008/07/02 | 183 | 183 | 172 | 176 | 270,000 |
2008/07/01 | 187 | 187 | 181 | 182 | 170,000 |
2008/06/30 | 182 | 187 | 182 | 184 | 105,000 |
2008/06/27 | 185 | 187 | 183 | 187 | 132,000 |
2008/06/26 | 199 | 199 | 191 | 193 | 124,000 |
2008/06/25 | 192 | 197 | 189 | 195 | 259,000 |
2008/06/24 | 202 | 202 | 196 | 197 | 229,000 |
2008/06/23 | 203 | 204 | 199 | 203 | 243,000 |
2008/06/20 | 207 | 210 | 203 | 208 | 316,000 |
2008/06/19 | 215 | 215 | 205 | 205 | 356,000 |
2008/06/18 | 212 | 215 | 212 | 215 | 162,000 |
2008/06/17 | 212 | 219 | 212 | 213 | 239,000 |
2008/06/16 | 212 | 217 | 211 | 216 | 230,000 |
2008/06/13 | 225 | 225 | 211 | 211 | 576,000 |
2008/06/12 | 223 | 230 | 219 | 225 | 1,498,000 |
2008/06/11 | 210 | 241 | 210 | 228 | 6,934,000 |
2008/06/10 | 215 | 220 | 208 | 208 | 676,000 |
2008/06/09 | 197 | 220 | 196 | 215 | 1,563,000 |
2008/06/06 | 206 | 206 | 201 | 201 | 232,000 |
2008/06/05 | 206 | 206 | 198 | 204 | 462,000 |
2008/06/04 | 197 | 207 | 194 | 207 | 589,000 |
2008/06/03 | 196 | 197 | 194 | 195 | 128,000 |
2008/06/02 | 200 | 200 | 195 | 197 | 200,000 |
2008/05/30 | 194 | 197 | 194 | 196 | 77,000 |
2008/05/29 | 195 | 196 | 193 | 194 | 166,000 |
2008/05/28 | 202 | 202 | 190 | 193 | 545,000 |
2008/05/27 | 207 | 209 | 202 | 202 | 335,000 |
2008/05/26 | 211 | 215 | 205 | 208 | 1,399,000 |
2008/05/23 | 202 | 203 | 198 | 203 | 226,000 |
2008/05/22 | 199 | 202 | 196 | 198 | 486,000 |
2008/05/21 | 189 | 217 | 189 | 201 | 3,816,000 |
2008/05/20 | 188 | 192 | 188 | 190 | 201,000 |
2008/05/19 | 189 | 190 | 187 | 187 | 140,000 |
2008/05/16 | 190 | 190 | 186 | 187 | 257,000 |
2008/05/15 | 192 | 197 | 189 | 190 | 577,000 |
2008/05/14 | 183 | 192 | 183 | 190 | 776,000 |
2008/05/13 | 178 | 182 | 177 | 182 | 306,000 |
2008/05/12 | 167 | 177 | 167 | 176 | 306,000 |
2008/05/09 | 175 | 176 | 171 | 171 | 216,000 |
2008/05/08 | 176 | 177 | 174 | 176 | 168,000 |
2008/05/07 | 177 | 180 | 176 | 179 | 239,000 |
2008/05/02 | 178 | 178 | 174 | 176 | 192,000 |
2008/05/01 | 177 | 180 | 176 | 177 | 157,000 |
2008/04/30 | 179 | 181 | 178 | 178 | 169,000 |
2008/04/28 | 182 | 182 | 179 | 181 | 144,000 |
2008/04/25 | 179 | 182 | 178 | 180 | 191,000 |
2008/04/24 | 183 | 183 | 179 | 179 | 126,000 |
2008/04/23 | 181 | 185 | 180 | 182 | 268,000 |
2008/04/22 | 184 | 185 | 179 | 183 | 311,000 |
2008/04/21 | 184 | 188 | 182 | 184 | 395,000 |
2008/04/18 | 182 | 185 | 181 | 183 | 517,000 |
2008/04/17 | 185 | 186 | 181 | 182 | 411,000 |
2008/04/16 | 187 | 191 | 179 | 184 | 1,392,000 |
2008/04/15 | 173 | 192 | 172 | 182 | 5,109,000 |
2008/04/14 | 169 | 179 | 168 | 171 | 482,000 |
2008/04/11 | 168 | 179 | 168 | 174 | 592,000 |
2008/04/10 | 172 | 179 | 165 | 168 | 519,000 |
2008/04/09 | 167 | 174 | 167 | 172 | 264,000 |
2008/04/08 | 173 | 175 | 169 | 169 | 208,000 |
2008/04/07 | 175 | 176 | 170 | 173 | 181,000 |
2008/04/04 | 169 | 177 | 167 | 173 | 406,000 |
2008/04/03 | 171 | 171 | 167 | 168 | 290,000 |
2008/04/02 | 170 | 172 | 168 | 170 | 233,000 |
2008/04/01 | 169 | 171 | 166 | 168 | 210,000 |
2008/03/31 | 162 | 173 | 162 | 168 | 476,000 |
2008/03/28 | 156 | 167 | 152 | 163 | 792,000 |
2008/03/27 | 156 | 156 | 152 | 153 | 109,000 |
2008/03/26 | 156 | 157 | 152 | 156 | 139,000 |
2008/03/25 | 157 | 157 | 144 | 153 | 449,000 |
2008/03/24 | 154 | 156 | 151 | 153 | 298,000 |
2008/03/21 | 153 | 156 | 147 | 151 | 476,000 |
2008/03/19 | 148 | 155 | 147 | 150 | 277,000 |
2008/03/18 | 149 | 152 | 137 | 144 | 776,000 |
2008/03/17 | 147 | 154 | 141 | 151 | 494,000 |
2008/03/14 | 161 | 169 | 147 | 147 | 1,660,000 |
2008/03/13 | 161 | 170 | 161 | 161 | 422,000 |
2008/03/12 | 160 | 177 | 158 | 163 | 1,704,000 |
2008/03/11 | 157 | 163 | 155 | 156 | 724,000 |
2008/03/10 | 170 | 171 | 160 | 162 | 649,000 |
2008/03/07 | 166 | 170 | 165 | 165 | 428,000 |
2008/03/06 | 171 | 176 | 170 | 171 | 400,000 |
2008/03/05 | 173 | 178 | 165 | 172 | 952,000 |
2008/03/04 | 180 | 182 | 172 | 173 | 663,000 |
2008/03/03 | 184 | 185 | 173 | 175 | 1,322,000 |
2008/02/29 | 189 | 195 | 187 | 187 | 710,000 |
2008/02/28 | 186 | 201 | 186 | 190 | 2,407,000 |
2008/02/27 | 190 | 191 | 185 | 186 | 555,000 |
2008/02/26 | 195 | 195 | 183 | 186 | 1,001,000 |
2008/02/25 | 190 | 198 | 187 | 190 | 1,404,000 |
2008/02/22 | 185 | 194 | 184 | 188 | 1,403,000 |
2008/02/21 | 189 | 204 | 181 | 182 | 3,890,000 |
2008/02/20 | 181 | 215 | 177 | 190 | 9,440,000 |
2008/02/19 | 186 | 186 | 176 | 177 | 1,436,000 |
2008/02/18 | 189 | 195 | 183 | 183 | 2,816,000 |
2008/02/15 | 204 | 209 | 183 | 186 | 10,172,000 |
2008/02/14 | 176 | 202 | 169 | 202 | 12,576,000 |
2008/02/13 | 190 | 191 | 171 | 178 | 20,989,000 |
2008/02/12 | 149 | 189 | 149 | 186 | 16,054,000 |
2008/02/08 | 143 | 146 | 139 | 139 | 125,000 |
2008/02/07 | 144 | 146 | 140 | 145 | 183,000 |
2008/02/06 | 150 | 150 | 140 | 144 | 214,000 |
2008/02/05 | 150 | 155 | 150 | 155 | 65,000 |
2008/02/04 | 149 | 157 | 149 | 154 | 187,000 |
2008/02/01 | 149 | 151 | 146 | 147 | 87,000 |
2008/01/31 | 138 | 149 | 138 | 148 | 220,000 |
2008/01/30 | 135 | 140 | 135 | 138 | 118,000 |
2008/01/29 | 138 | 138 | 133 | 137 | 107,000 |
2008/01/28 | 140 | 140 | 133 | 134 | 148,000 |
2008/01/25 | 137 | 141 | 135 | 138 | 184,000 |
2008/01/24 | 124 | 138 | 124 | 134 | 347,000 |
2008/01/23 | 120 | 123 | 120 | 122 | 308,000 |
2008/01/22 | 123 | 124 | 118 | 118 | 272,000 |
2008/01/21 | 125 | 131 | 124 | 128 | 239,000 |
2008/01/18 | 116 | 129 | 116 | 128 | 303,000 |
2008/01/17 | 119 | 124 | 116 | 119 | 288,000 |
2008/01/16 | 114 | 125 | 114 | 121 | 408,000 |
2008/01/15 | 140 | 141 | 129 | 129 | 343,000 |
2008/01/11 | 140 | 143 | 139 | 141 | 237,000 |
2008/01/10 | 144 | 146 | 144 | 145 | 94,000 |
2008/01/09 | 143 | 147 | 140 | 147 | 147,000 |
2008/01/08 | 151 | 151 | 145 | 148 | 198,000 |
2008/01/07 | 155 | 155 | 149 | 154 | 258,000 |
2008/01/04 | 155 | 158 | 148 | 150 | 274,000 |