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 |
---|---|---|---|---|---|
2009/12/30 | 83 | 84 | 81 | 82 | 154,000 |
2009/12/29 | 83 | 84 | 80 | 83 | 148,000 |
2009/12/28 | 83 | 84 | 82 | 82 | 242,000 |
2009/12/25 | 78 | 88 | 78 | 83 | 707,000 |
2009/12/24 | 78 | 79 | 77 | 78 | 163,000 |
2009/12/22 | 78 | 80 | 78 | 78 | 84,000 |
2009/12/21 | 80 | 80 | 78 | 78 | 112,000 |
2009/12/18 | 78 | 81 | 76 | 78 | 414,000 |
2009/12/17 | 80 | 82 | 79 | 81 | 153,000 |
2009/12/16 | 83 | 83 | 80 | 80 | 95,000 |
2009/12/15 | 82 | 83 | 81 | 82 | 106,000 |
2009/12/14 | 85 | 86 | 81 | 83 | 336,000 |
2009/12/11 | 84 | 87 | 84 | 85 | 153,000 |
2009/12/10 | 85 | 87 | 82 | 84 | 197,000 |
2009/12/09 | 88 | 91 | 87 | 87 | 339,000 |
2009/12/08 | 86 | 94 | 86 | 90 | 488,000 |
2009/12/07 | 91 | 91 | 86 | 87 | 158,000 |
2009/12/04 | 89 | 90 | 85 | 87 | 219,000 |
2009/12/03 | 86 | 95 | 86 | 89 | 471,000 |
2009/12/02 | 81 | 86 | 81 | 85 | 308,000 |
2009/12/01 | 76 | 79 | 75 | 79 | 90,000 |
2009/11/30 | 73 | 76 | 73 | 75 | 59,000 |
2009/11/27 | 71 | 72 | 70 | 72 | 75,000 |
2009/11/26 | 72 | 72 | 70 | 71 | 65,000 |
2009/11/25 | 68 | 71 | 68 | 71 | 94,000 |
2009/11/24 | 73 | 74 | 71 | 71 | 99,000 |
2009/11/20 | 68 | 75 | 68 | 75 | 95,000 |
2009/11/19 | 73 | 74 | 70 | 70 | 273,000 |
2009/11/18 | 76 | 79 | 75 | 76 | 119,000 |
2009/11/17 | 84 | 84 | 75 | 76 | 144,000 |
2009/11/16 | 85 | 86 | 84 | 84 | 75,000 |
2009/11/13 | 88 | 89 | 88 | 88 | 38,000 |
2009/11/12 | 87 | 90 | 87 | 88 | 67,000 |
2009/11/11 | 89 | 90 | 87 | 88 | 61,000 |
2009/11/10 | 92 | 92 | 91 | 91 | 57,000 |
2009/11/09 | 94 | 94 | 90 | 92 | 63,000 |
2009/11/06 | 93 | 94 | 91 | 91 | 29,000 |
2009/11/05 | 92 | 93 | 91 | 93 | 26,000 |
2009/11/04 | 92 | 93 | 90 | 93 | 37,000 |
2009/11/02 | 93 | 93 | 92 | 92 | 52,000 |
2009/10/30 | 93 | 96 | 93 | 96 | 93,000 |
2009/10/29 | 94 | 95 | 92 | 92 | 97,000 |
2009/10/28 | 98 | 99 | 95 | 98 | 64,000 |
2009/10/27 | 98 | 99 | 97 | 99 | 71,000 |
2009/10/26 | 100 | 100 | 98 | 100 | 84,000 |
2009/10/23 | 99 | 99 | 97 | 99 | 75,000 |
2009/10/22 | 98 | 99 | 96 | 99 | 95,000 |
2009/10/21 | 93 | 98 | 93 | 98 | 194,000 |
2009/10/20 | 95 | 96 | 93 | 93 | 50,000 |
2009/10/19 | 94 | 95 | 92 | 95 | 45,000 |
2009/10/16 | 94 | 95 | 93 | 95 | 38,000 |
2009/10/15 | 95 | 97 | 94 | 94 | 110,000 |
2009/10/14 | 91 | 94 | 91 | 94 | 38,000 |
2009/10/13 | 92 | 94 | 92 | 92 | 43,000 |
2009/10/09 | 93 | 95 | 92 | 93 | 116,000 |
2009/10/08 | 91 | 93 | 91 | 93 | 96,000 |
2009/10/07 | 89 | 91 | 89 | 91 | 66,000 |
2009/10/06 | 88 | 90 | 87 | 90 | 79,000 |
2009/10/05 | 83 | 89 | 83 | 89 | 118,000 |
2009/10/02 | 85 | 86 | 84 | 84 | 130,000 |
2009/10/01 | 89 | 89 | 87 | 87 | 99,000 |
2009/09/30 | 88 | 90 | 88 | 90 | 93,000 |
2009/09/29 | 90 | 91 | 87 | 87 | 234,000 |
2009/09/28 | 97 | 97 | 90 | 91 | 199,000 |
2009/09/25 | 99 | 99 | 97 | 97 | 84,000 |
2009/09/24 | 97 | 99 | 97 | 99 | 94,000 |
2009/09/18 | 98 | 99 | 96 | 98 | 160,000 |
2009/09/17 | 97 | 98 | 97 | 97 | 81,000 |
2009/09/16 | 100 | 100 | 96 | 98 | 225,000 |
2009/09/15 | 100 | 100 | 99 | 100 | 140,000 |
2009/09/14 | 100 | 102 | 100 | 100 | 196,000 |
2009/09/11 | 102 | 102 | 100 | 100 | 205,000 |
2009/09/10 | 99 | 101 | 98 | 100 | 616,000 |
2009/09/09 | 95 | 110 | 95 | 100 | 3,075,000 |
2009/09/08 | 96 | 96 | 94 | 95 | 108,000 |
2009/09/07 | 99 | 99 | 96 | 96 | 116,000 |
2009/09/04 | 99 | 100 | 97 | 97 | 211,000 |
2009/09/03 | 99 | 99 | 98 | 98 | 74,000 |
2009/09/02 | 100 | 100 | 97 | 99 | 252,000 |
2009/09/01 | 101 | 103 | 101 | 102 | 93,000 |
2009/08/31 | 102 | 103 | 100 | 102 | 103,000 |
2009/08/28 | 101 | 102 | 100 | 102 | 117,000 |
2009/08/27 | 102 | 102 | 100 | 101 | 114,000 |
2009/08/26 | 103 | 104 | 101 | 102 | 189,000 |
2009/08/25 | 99 | 102 | 99 | 102 | 271,000 |
2009/08/24 | 99 | 100 | 99 | 100 | 57,000 |
2009/08/21 | 100 | 100 | 98 | 98 | 74,000 |
2009/08/20 | 99 | 100 | 98 | 100 | 84,000 |
2009/08/19 | 101 | 101 | 98 | 98 | 197,000 |
2009/08/18 | 97 | 100 | 96 | 100 | 156,000 |
2009/08/17 | 103 | 103 | 99 | 100 | 231,000 |
2009/08/14 | 101 | 103 | 101 | 103 | 133,000 |
2009/08/13 | 101 | 102 | 100 | 102 | 105,000 |
2009/08/12 | 102 | 102 | 99 | 100 | 187,000 |
2009/08/11 | 102 | 104 | 101 | 103 | 184,000 |
2009/08/10 | 103 | 103 | 101 | 103 | 133,000 |
2009/08/07 | 100 | 102 | 100 | 100 | 225,000 |
2009/08/06 | 105 | 105 | 102 | 103 | 154,000 |
2009/08/05 | 106 | 109 | 105 | 105 | 354,000 |
2009/08/04 | 102 | 108 | 102 | 107 | 608,000 |
2009/08/03 | 100 | 103 | 100 | 102 | 113,000 |
2009/07/31 | 102 | 102 | 99 | 100 | 99,000 |
2009/07/30 | 101 | 102 | 99 | 101 | 154,000 |
2009/07/29 | 101 | 103 | 100 | 101 | 170,000 |
2009/07/28 | 103 | 104 | 101 | 103 | 200,000 |
2009/07/27 | 99 | 106 | 99 | 102 | 482,000 |
2009/07/24 | 101 | 101 | 100 | 100 | 117,000 |
2009/07/23 | 102 | 102 | 99 | 100 | 210,000 |
2009/07/22 | 102 | 102 | 100 | 101 | 148,000 |
2009/07/21 | 99 | 101 | 99 | 100 | 177,000 |
2009/07/17 | 99 | 101 | 96 | 98 | 331,000 |
2009/07/16 | 97 | 104 | 95 | 99 | 1,441,000 |
2009/07/15 | 93 | 96 | 92 | 94 | 312,000 |
2009/07/14 | 92 | 94 | 90 | 92 | 457,000 |
2009/07/13 | 96 | 98 | 85 | 87 | 838,000 |
2009/07/10 | 103 | 105 | 97 | 99 | 667,000 |
2009/07/09 | 105 | 108 | 103 | 103 | 360,000 |
2009/07/08 | 110 | 110 | 105 | 105 | 674,000 |
2009/07/07 | 123 | 124 | 114 | 114 | 715,000 |
2009/07/06 | 125 | 130 | 120 | 121 | 2,611,000 |
2009/07/03 | 122 | 125 | 119 | 123 | 900,000 |
2009/07/02 | 120 | 125 | 118 | 122 | 1,465,000 |
2009/07/01 | 120 | 120 | 118 | 119 | 427,000 |
2009/06/30 | 119 | 121 | 116 | 119 | 435,000 |
2009/06/29 | 120 | 126 | 117 | 119 | 1,540,000 |
2009/06/26 | 118 | 121 | 117 | 118 | 313,000 |
2009/06/25 | 117 | 122 | 114 | 118 | 1,066,000 |
2009/06/24 | 121 | 122 | 114 | 115 | 859,000 |
2009/06/23 | 126 | 131 | 119 | 120 | 2,356,000 |
2009/06/22 | 128 | 129 | 123 | 124 | 1,640,000 |
2009/06/19 | 130 | 131 | 118 | 122 | 3,518,000 |
2009/06/18 | 122 | 140 | 122 | 132 | 13,675,000 |
2009/06/17 | 124 | 131 | 118 | 121 | 7,538,000 |
2009/06/16 | 114 | 130 | 111 | 128 | 8,124,000 |
2009/06/15 | 112 | 113 | 110 | 112 | 525,000 |
2009/06/12 | 110 | 124 | 108 | 108 | 3,305,000 |
2009/06/11 | 112 | 113 | 108 | 110 | 619,000 |
2009/06/10 | 114 | 114 | 107 | 109 | 1,106,000 |
2009/06/09 | 121 | 122 | 111 | 113 | 4,575,000 |
2009/06/08 | 102 | 124 | 100 | 116 | 7,421,000 |
2009/06/05 | 105 | 105 | 98 | 99 | 419,000 |
2009/06/04 | 98 | 106 | 98 | 103 | 1,300,000 |
2009/06/03 | 97 | 99 | 96 | 98 | 177,000 |
2009/06/02 | 99 | 99 | 96 | 97 | 251,000 |
2009/06/01 | 94 | 98 | 94 | 98 | 112,000 |
2009/05/29 | 96 | 97 | 93 | 94 | 207,000 |
2009/05/28 | 98 | 99 | 97 | 97 | 175,000 |
2009/05/27 | 100 | 101 | 97 | 100 | 315,000 |
2009/05/26 | 98 | 101 | 98 | 100 | 303,000 |
2009/05/25 | 99 | 99 | 96 | 98 | 302,000 |
2009/05/22 | 95 | 106 | 94 | 98 | 2,415,000 |
2009/05/21 | 93 | 96 | 92 | 95 | 205,000 |
2009/05/20 | 93 | 94 | 92 | 94 | 62,000 |
2009/05/19 | 94 | 95 | 92 | 92 | 87,000 |
2009/05/18 | 92 | 94 | 92 | 92 | 174,000 |
2009/05/15 | 92 | 93 | 90 | 92 | 157,000 |
2009/05/14 | 92 | 92 | 90 | 90 | 131,000 |
2009/05/13 | 93 | 93 | 90 | 93 | 175,000 |
2009/05/12 | 98 | 98 | 92 | 94 | 226,000 |
2009/05/11 | 98 | 99 | 97 | 98 | 174,000 |
2009/05/08 | 96 | 97 | 94 | 97 | 115,000 |
2009/05/07 | 98 | 99 | 95 | 97 | 250,000 |
2009/05/01 | 92 | 96 | 91 | 95 | 407,000 |
2009/04/30 | 85 | 93 | 85 | 93 | 626,000 |
2009/04/28 | 92 | 93 | 87 | 88 | 786,000 |
2009/04/27 | 103 | 104 | 90 | 91 | 1,471,000 |
2009/04/24 | 103 | 103 | 101 | 103 | 402,000 |
2009/04/23 | 107 | 107 | 102 | 103 | 685,000 |
2009/04/22 | 107 | 111 | 102 | 106 | 2,127,000 |
2009/04/21 | 102 | 117 | 102 | 109 | 9,860,000 |
2009/04/20 | 99 | 100 | 97 | 100 | 392,000 |
2009/04/17 | 99 | 100 | 96 | 96 | 570,000 |
2009/04/16 | 100 | 104 | 96 | 100 | 2,112,000 |
2009/04/15 | 90 | 109 | 89 | 104 | 7,773,000 |
2009/04/14 | 85 | 94 | 83 | 91 | 1,393,000 |
2009/04/13 | 83 | 86 | 83 | 84 | 302,000 |
2009/04/10 | 85 | 89 | 82 | 84 | 398,000 |
2009/04/09 | 84 | 87 | 80 | 83 | 556,000 |
2009/04/08 | 85 | 86 | 81 | 82 | 1,107,000 |
2009/04/07 | 94 | 95 | 84 | 89 | 2,212,000 |
2009/04/06 | 76 | 94 | 76 | 94 | 4,394,000 |
2009/04/03 | 76 | 79 | 72 | 74 | 236,000 |
2009/04/02 | 72 | 74 | 71 | 74 | 86,000 |
2009/04/01 | 69 | 70 | 68 | 70 | 52,000 |
2009/03/31 | 71 | 71 | 65 | 68 | 146,000 |
2009/03/30 | 71 | 73 | 69 | 70 | 153,000 |
2009/03/27 | 75 | 75 | 72 | 73 | 189,000 |
2009/03/26 | 71 | 72 | 69 | 72 | 182,000 |
2009/03/25 | 65 | 70 | 65 | 70 | 160,000 |
2009/03/24 | 67 | 69 | 63 | 66 | 202,000 |
2009/03/23 | 63 | 66 | 63 | 66 | 94,000 |
2009/03/19 | 63 | 63 | 62 | 62 | 58,000 |
2009/03/18 | 68 | 68 | 61 | 62 | 199,000 |
2009/03/17 | 65 | 67 | 63 | 66 | 149,000 |
2009/03/16 | 62 | 64 | 62 | 64 | 77,000 |
2009/03/13 | 60 | 62 | 60 | 60 | 175,000 |
2009/03/12 | 61 | 62 | 60 | 60 | 57,000 |
2009/03/11 | 61 | 62 | 60 | 62 | 107,000 |
2009/03/10 | 61 | 62 | 60 | 60 | 106,000 |
2009/03/09 | 63 | 63 | 61 | 61 | 110,000 |
2009/03/06 | 62 | 63 | 61 | 61 | 157,000 |
2009/03/05 | 65 | 65 | 62 | 62 | 122,000 |
2009/03/04 | 63 | 66 | 61 | 65 | 218,000 |
2009/03/03 | 60 | 62 | 59 | 62 | 104,000 |
2009/03/02 | 60 | 62 | 60 | 62 | 72,000 |
2009/02/27 | 60 | 62 | 58 | 62 | 279,000 |
2009/02/26 | 59 | 63 | 57 | 62 | 1,042,000 |
2009/02/25 | 55 | 56 | 53 | 55 | 212,000 |
2009/02/24 | 51 | 54 | 51 | 54 | 129,000 |
2009/02/23 | 59 | 59 | 55 | 55 | 103,000 |
2009/02/20 | 65 | 65 | 60 | 60 | 187,000 |
2009/02/19 | 65 | 66 | 64 | 65 | 57,000 |
2009/02/18 | 64 | 66 | 64 | 65 | 49,000 |
2009/02/17 | 69 | 69 | 66 | 67 | 117,000 |
2009/02/16 | 71 | 71 | 69 | 70 | 57,000 |
2009/02/13 | 69 | 71 | 69 | 71 | 127,000 |
2009/02/12 | 70 | 71 | 68 | 70 | 87,000 |
2009/02/10 | 73 | 74 | 70 | 71 | 183,000 |
2009/02/09 | 75 | 75 | 73 | 73 | 64,000 |
2009/02/06 | 75 | 75 | 73 | 73 | 48,000 |
2009/02/05 | 74 | 76 | 73 | 73 | 82,000 |
2009/02/04 | 75 | 77 | 75 | 75 | 89,000 |
2009/02/03 | 75 | 76 | 73 | 76 | 104,000 |
2009/02/02 | 75 | 76 | 75 | 75 | 71,000 |
2009/01/30 | 76 | 77 | 75 | 76 | 70,000 |
2009/01/29 | 78 | 78 | 76 | 76 | 61,000 |
2009/01/28 | 77 | 77 | 75 | 76 | 45,000 |
2009/01/27 | 74 | 77 | 74 | 76 | 120,000 |
2009/01/26 | 75 | 75 | 72 | 73 | 132,000 |
2009/01/23 | 75 | 75 | 73 | 73 | 146,000 |
2009/01/22 | 78 | 79 | 75 | 76 | 345,000 |
2009/01/21 | 78 | 79 | 77 | 79 | 184,000 |
2009/01/20 | 83 | 83 | 79 | 80 | 227,000 |
2009/01/19 | 87 | 88 | 83 | 84 | 209,000 |
2009/01/16 | 81 | 85 | 79 | 83 | 516,000 |
2009/01/15 | 79 | 84 | 78 | 82 | 238,000 |
2009/01/14 | 81 | 82 | 79 | 79 | 157,000 |
2009/01/13 | 84 | 84 | 81 | 81 | 155,000 |
2009/01/09 | 84 | 85 | 82 | 83 | 241,000 |
2009/01/08 | 84 | 86 | 82 | 83 | 1,052,000 |
2009/01/07 | 81 | 99 | 81 | 87 | 7,909,000 |
2009/01/06 | 75 | 79 | 75 | 77 | 282,000 |
2009/01/05 | 78 | 78 | 74 | 74 | 119,000 |