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 |
---|---|---|---|---|---|
2010/12/30 | 134 | 135 | 131 | 133 | 675,000 |
2010/12/29 | 128 | 136 | 128 | 136 | 1,353,000 |
2010/12/28 | 127 | 129 | 127 | 127 | 351,000 |
2010/12/27 | 132 | 132 | 128 | 129 | 486,000 |
2010/12/24 | 136 | 137 | 132 | 132 | 688,000 |
2010/12/22 | 138 | 140 | 137 | 138 | 422,000 |
2010/12/21 | 140 | 140 | 136 | 138 | 723,000 |
2010/12/20 | 143 | 145 | 141 | 141 | 556,000 |
2010/12/17 | 145 | 147 | 142 | 143 | 744,000 |
2010/12/16 | 143 | 144 | 141 | 142 | 426,000 |
2010/12/15 | 145 | 147 | 142 | 143 | 560,000 |
2010/12/14 | 144 | 148 | 142 | 145 | 1,055,000 |
2010/12/13 | 140 | 145 | 139 | 144 | 960,000 |
2010/12/10 | 140 | 141 | 139 | 140 | 695,000 |
2010/12/09 | 144 | 145 | 140 | 140 | 960,000 |
2010/12/08 | 150 | 152 | 143 | 144 | 1,497,000 |
2010/12/07 | 150 | 154 | 148 | 148 | 1,880,000 |
2010/12/06 | 145 | 151 | 144 | 149 | 2,450,000 |
2010/12/03 | 145 | 146 | 141 | 144 | 1,753,000 |
2010/12/02 | 140 | 149 | 139 | 145 | 4,298,000 |
2010/12/01 | 135 | 138 | 134 | 137 | 791,000 |
2010/11/30 | 135 | 139 | 133 | 137 | 1,237,000 |
2010/11/29 | 136 | 136 | 131 | 134 | 646,000 |
2010/11/26 | 138 | 142 | 133 | 134 | 4,131,000 |
2010/11/25 | 127 | 131 | 124 | 130 | 1,640,000 |
2010/11/24 | 122 | 126 | 121 | 125 | 370,000 |
2010/11/22 | 128 | 128 | 124 | 125 | 571,000 |
2010/11/19 | 127 | 130 | 125 | 126 | 1,019,000 |
2010/11/18 | 123 | 128 | 122 | 126 | 1,039,000 |
2010/11/17 | 120 | 123 | 120 | 121 | 267,000 |
2010/11/16 | 123 | 124 | 121 | 122 | 419,000 |
2010/11/15 | 128 | 128 | 123 | 123 | 761,000 |
2010/11/12 | 126 | 132 | 125 | 127 | 1,398,000 |
2010/11/11 | 128 | 129 | 124 | 126 | 832,000 |
2010/11/10 | 124 | 133 | 124 | 131 | 2,788,000 |
2010/11/09 | 123 | 124 | 121 | 122 | 747,000 |
2010/11/08 | 124 | 124 | 121 | 121 | 395,000 |
2010/11/05 | 120 | 122 | 118 | 121 | 412,000 |
2010/11/04 | 118 | 122 | 118 | 118 | 423,000 |
2010/11/02 | 121 | 122 | 116 | 117 | 591,000 |
2010/11/01 | 117 | 125 | 116 | 120 | 1,639,000 |
2010/10/29 | 118 | 119 | 117 | 117 | 430,000 |
2010/10/28 | 122 | 124 | 119 | 120 | 752,000 |
2010/10/27 | 125 | 127 | 120 | 122 | 1,117,000 |
2010/10/26 | 116 | 129 | 115 | 128 | 2,287,000 |
2010/10/25 | 119 | 120 | 115 | 116 | 516,000 |
2010/10/22 | 118 | 121 | 118 | 120 | 436,000 |
2010/10/21 | 122 | 123 | 119 | 120 | 556,000 |
2010/10/20 | 124 | 124 | 118 | 121 | 810,000 |
2010/10/19 | 123 | 128 | 123 | 125 | 998,000 |
2010/10/18 | 131 | 133 | 124 | 125 | 1,267,000 |
2010/10/15 | 136 | 136 | 133 | 134 | 507,000 |
2010/10/14 | 134 | 138 | 134 | 137 | 815,000 |
2010/10/13 | 135 | 137 | 134 | 135 | 547,000 |
2010/10/12 | 140 | 141 | 134 | 135 | 914,000 |
2010/10/08 | 144 | 147 | 139 | 141 | 1,917,000 |
2010/10/07 | 136 | 146 | 136 | 144 | 2,226,000 |
2010/10/06 | 139 | 140 | 136 | 139 | 901,000 |
2010/10/05 | 135 | 143 | 132 | 138 | 2,705,000 |
2010/10/04 | 143 | 144 | 136 | 138 | 1,980,000 |
2010/10/01 | 147 | 149 | 140 | 142 | 6,619,000 |
2010/09/30 | 153 | 163 | 147 | 149 | 17,811,000 |
2010/09/29 | 153 | 154 | 147 | 150 | 9,643,000 |
2010/09/28 | 137 | 153 | 137 | 153 | 10,979,000 |
2010/09/27 | 133 | 137 | 133 | 135 | 935,000 |
2010/09/24 | 133 | 140 | 131 | 135 | 2,668,000 |
2010/09/22 | 128 | 140 | 125 | 135 | 2,954,000 |
2010/09/21 | 132 | 134 | 127 | 128 | 560,000 |
2010/09/17 | 132 | 132 | 129 | 132 | 261,000 |
2010/09/16 | 133 | 133 | 130 | 131 | 274,000 |
2010/09/15 | 131 | 135 | 128 | 132 | 916,000 |
2010/09/14 | 135 | 135 | 130 | 133 | 606,000 |
2010/09/13 | 135 | 137 | 133 | 133 | 509,000 |
2010/09/10 | 136 | 141 | 133 | 134 | 1,335,000 |
2010/09/09 | 135 | 139 | 132 | 136 | 1,273,000 |
2010/09/08 | 137 | 138 | 134 | 135 | 1,503,000 |
2010/09/07 | 142 | 147 | 136 | 141 | 3,701,000 |
2010/09/06 | 144 | 148 | 138 | 142 | 6,082,000 |
2010/09/03 | 122 | 143 | 121 | 141 | 10,504,000 |
2010/09/02 | 123 | 123 | 120 | 122 | 342,000 |
2010/09/01 | 119 | 122 | 118 | 122 | 604,000 |
2010/08/31 | 119 | 128 | 118 | 122 | 3,380,000 |
2010/08/30 | 120 | 123 | 119 | 121 | 581,000 |
2010/08/27 | 110 | 116 | 110 | 116 | 493,000 |
2010/08/26 | 113 | 116 | 112 | 113 | 461,000 |
2010/08/25 | 109 | 113 | 108 | 111 | 502,000 |
2010/08/24 | 117 | 117 | 112 | 113 | 672,000 |
2010/08/23 | 118 | 119 | 116 | 118 | 466,000 |
2010/08/20 | 118 | 132 | 118 | 119 | 2,356,000 |
2010/08/19 | 119 | 122 | 118 | 121 | 423,000 |
2010/08/18 | 121 | 123 | 117 | 120 | 978,000 |
2010/08/17 | 118 | 123 | 113 | 123 | 2,565,000 |
2010/08/16 | 125 | 125 | 118 | 119 | 926,000 |
2010/08/13 | 129 | 129 | 124 | 124 | 472,000 |
2010/08/12 | 133 | 133 | 125 | 127 | 1,496,000 |
2010/08/11 | 141 | 141 | 136 | 137 | 508,000 |
2010/08/10 | 142 | 145 | 142 | 143 | 284,000 |
2010/08/09 | 141 | 144 | 141 | 141 | 314,000 |
2010/08/06 | 139 | 145 | 139 | 144 | 280,000 |
2010/08/05 | 140 | 147 | 140 | 143 | 637,000 |
2010/08/04 | 146 | 146 | 141 | 141 | 507,000 |
2010/08/03 | 150 | 150 | 145 | 146 | 361,000 |
2010/08/02 | 152 | 152 | 146 | 147 | 416,000 |
2010/07/30 | 158 | 159 | 151 | 152 | 633,000 |
2010/07/29 | 162 | 164 | 157 | 159 | 780,000 |
2010/07/28 | 166 | 167 | 160 | 162 | 713,000 |
2010/07/27 | 159 | 173 | 159 | 163 | 3,177,000 |
2010/07/26 | 152 | 160 | 148 | 160 | 847,000 |
2010/07/23 | 150 | 150 | 146 | 149 | 572,000 |
2010/07/22 | 155 | 155 | 146 | 146 | 584,000 |
2010/07/21 | 158 | 164 | 155 | 156 | 937,000 |
2010/07/20 | 163 | 165 | 157 | 161 | 862,000 |
2010/07/16 | 167 | 168 | 160 | 161 | 1,568,000 |
2010/07/15 | 178 | 186 | 169 | 171 | 7,253,000 |
2010/07/14 | 165 | 170 | 162 | 163 | 1,016,000 |
2010/07/13 | 169 | 172 | 161 | 162 | 564,000 |
2010/07/12 | 171 | 174 | 169 | 170 | 317,000 |
2010/07/09 | 179 | 179 | 171 | 172 | 727,000 |
2010/07/08 | 182 | 183 | 176 | 177 | 503,000 |
2010/07/07 | 186 | 188 | 177 | 177 | 1,036,000 |
2010/07/06 | 181 | 185 | 177 | 182 | 1,039,000 |
2010/07/05 | 176 | 188 | 176 | 186 | 2,534,000 |
2010/07/02 | 174 | 182 | 170 | 176 | 1,251,000 |
2010/07/01 | 175 | 184 | 169 | 169 | 1,181,000 |
2010/06/30 | 178 | 185 | 170 | 180 | 2,100,000 |
2010/06/29 | 186 | 197 | 175 | 183 | 1,602,000 |
2010/06/28 | 205 | 205 | 186 | 190 | 1,522,000 |
2010/06/25 | 216 | 216 | 201 | 206 | 1,802,000 |
2010/06/24 | 226 | 231 | 214 | 216 | 3,706,000 |
2010/06/23 | 229 | 243 | 215 | 220 | 14,370,000 |
2010/06/22 | 216 | 218 | 209 | 215 | 2,065,000 |
2010/06/21 | 209 | 223 | 206 | 217 | 2,706,000 |
2010/06/18 | 216 | 219 | 207 | 209 | 1,536,000 |
2010/06/17 | 214 | 224 | 210 | 219 | 2,269,000 |
2010/06/16 | 226 | 228 | 213 | 216 | 3,300,000 |
2010/06/15 | 222 | 233 | 216 | 221 | 7,070,000 |
2010/06/14 | 212 | 222 | 211 | 215 | 1,768,000 |
2010/06/11 | 221 | 229 | 213 | 215 | 6,500,000 |
2010/06/10 | 201 | 225 | 196 | 225 | 12,130,000 |
2010/06/09 | 196 | 201 | 186 | 192 | 4,301,000 |
2010/06/08 | 217 | 219 | 190 | 196 | 5,646,000 |
2010/06/07 | 230 | 233 | 211 | 217 | 6,229,000 |
2010/06/04 | 227 | 240 | 216 | 216 | 6,371,000 |
2010/06/03 | 247 | 257 | 225 | 230 | 9,738,000 |
2010/06/02 | 238 | 267 | 233 | 242 | 17,632,000 |
2010/06/01 | 220 | 287 | 213 | 246 | 30,593,000 |
2010/05/31 | 178 | 213 | 177 | 213 | 20,780,000 |
2010/05/28 | 149 | 180 | 144 | 163 | 13,589,000 |
2010/05/27 | 150 | 154 | 141 | 150 | 2,711,000 |
2010/05/26 | 160 | 161 | 147 | 149 | 3,235,000 |
2010/05/25 | 180 | 183 | 153 | 159 | 7,970,000 |
2010/05/24 | 176 | 183 | 166 | 173 | 14,174,000 |
2010/05/21 | 145 | 150 | 142 | 146 | 3,257,000 |
2010/05/20 | 156 | 158 | 146 | 146 | 2,483,000 |
2010/05/19 | 157 | 167 | 149 | 156 | 9,121,000 |
2010/05/18 | 173 | 177 | 150 | 152 | 4,929,000 |
2010/05/17 | 185 | 192 | 168 | 172 | 3,141,000 |
2010/05/14 | 189 | 202 | 183 | 187 | 4,752,000 |
2010/05/13 | 185 | 205 | 181 | 194 | 5,612,000 |
2010/05/12 | 231 | 241 | 185 | 190 | 24,347,000 |
2010/05/11 | 174 | 210 | 174 | 207 | 35,383,000 |
2010/05/10 | 155 | 177 | 153 | 162 | 18,416,000 |
2010/05/07 | 151 | 156 | 144 | 145 | 8,890,000 |
2010/05/06 | 150 | 195 | 150 | 161 | 44,630,000 |
2010/04/30 | 148 | 151 | 146 | 148 | 2,279,000 |
2010/04/28 | 150 | 157 | 145 | 147 | 6,044,000 |
2010/04/27 | 163 | 170 | 148 | 153 | 71,169,000 |
2010/04/26 | 121 | 166 | 121 | 166 | 56,777,000 |
2010/04/23 | 113 | 118 | 111 | 116 | 853,000 |
2010/04/22 | 110 | 115 | 108 | 113 | 283,000 |
2010/04/21 | 107 | 111 | 107 | 110 | 317,000 |
2010/04/20 | 111 | 111 | 107 | 107 | 388,000 |
2010/04/19 | 113 | 113 | 109 | 109 | 424,000 |
2010/04/16 | 113 | 117 | 112 | 113 | 1,193,000 |
2010/04/15 | 107 | 114 | 105 | 114 | 921,000 |
2010/04/14 | 108 | 109 | 104 | 106 | 348,000 |
2010/04/13 | 109 | 109 | 105 | 107 | 489,000 |
2010/04/12 | 107 | 112 | 105 | 106 | 1,524,000 |
2010/04/09 | 102 | 104 | 100 | 102 | 354,000 |
2010/04/08 | 99 | 105 | 98 | 102 | 1,266,000 |
2010/04/07 | 99 | 99 | 97 | 99 | 206,000 |
2010/04/06 | 97 | 98 | 96 | 98 | 298,000 |
2010/04/05 | 98 | 99 | 96 | 96 | 374,000 |
2010/04/02 | 99 | 99 | 96 | 98 | 222,000 |
2010/04/01 | 99 | 99 | 96 | 98 | 388,000 |
2010/03/31 | 100 | 102 | 98 | 100 | 700,000 |
2010/03/30 | 105 | 109 | 100 | 100 | 3,684,000 |
2010/03/29 | 91 | 102 | 89 | 99 | 1,365,000 |
2010/03/26 | 90 | 95 | 89 | 89 | 467,000 |
2010/03/25 | 88 | 89 | 86 | 89 | 175,000 |
2010/03/24 | 90 | 92 | 86 | 88 | 636,000 |
2010/03/23 | 87 | 90 | 86 | 88 | 292,000 |
2010/03/19 | 87 | 90 | 87 | 87 | 376,000 |
2010/03/18 | 87 | 91 | 85 | 87 | 466,000 |
2010/03/17 | 87 | 87 | 85 | 87 | 252,000 |
2010/03/16 | 84 | 88 | 84 | 86 | 968,000 |
2010/03/15 | 84 | 84 | 82 | 84 | 167,000 |
2010/03/12 | 81 | 85 | 81 | 84 | 492,000 |
2010/03/11 | 83 | 83 | 80 | 82 | 243,000 |
2010/03/10 | 81 | 82 | 81 | 82 | 214,000 |
2010/03/09 | 80 | 85 | 79 | 81 | 707,000 |
2010/03/08 | 79 | 80 | 78 | 79 | 139,000 |
2010/03/05 | 77 | 79 | 77 | 77 | 205,000 |
2010/03/04 | 78 | 79 | 77 | 77 | 27,000 |
2010/03/03 | 79 | 79 | 78 | 78 | 47,000 |
2010/03/02 | 79 | 80 | 77 | 79 | 163,000 |
2010/03/01 | 79 | 79 | 78 | 79 | 78,000 |
2010/02/26 | 79 | 79 | 78 | 78 | 66,000 |
2010/02/25 | 78 | 79 | 78 | 79 | 81,000 |
2010/02/24 | 80 | 80 | 77 | 77 | 95,000 |
2010/02/23 | 79 | 81 | 78 | 80 | 164,000 |
2010/02/22 | 79 | 79 | 77 | 79 | 118,000 |
2010/02/19 | 80 | 80 | 76 | 77 | 203,000 |
2010/02/18 | 80 | 81 | 79 | 79 | 91,000 |
2010/02/17 | 78 | 80 | 78 | 78 | 54,000 |
2010/02/16 | 79 | 79 | 76 | 78 | 100,000 |
2010/02/15 | 79 | 80 | 78 | 80 | 55,000 |
2010/02/12 | 81 | 81 | 78 | 80 | 135,000 |
2010/02/10 | 81 | 82 | 80 | 80 | 75,000 |
2010/02/09 | 80 | 81 | 79 | 80 | 81,000 |
2010/02/08 | 80 | 82 | 80 | 80 | 137,000 |
2010/02/05 | 81 | 81 | 78 | 78 | 102,000 |
2010/02/04 | 83 | 83 | 81 | 81 | 87,000 |
2010/02/03 | 82 | 84 | 82 | 83 | 118,000 |
2010/02/02 | 81 | 83 | 80 | 82 | 252,000 |
2010/02/01 | 88 | 88 | 83 | 83 | 1,986,000 |
2010/01/29 | 82 | 82 | 79 | 79 | 196,000 |
2010/01/28 | 76 | 82 | 76 | 82 | 313,000 |
2010/01/27 | 77 | 79 | 76 | 77 | 166,000 |
2010/01/26 | 81 | 82 | 78 | 78 | 165,000 |
2010/01/25 | 80 | 82 | 79 | 81 | 143,000 |
2010/01/22 | 80 | 81 | 80 | 81 | 105,000 |
2010/01/21 | 81 | 83 | 80 | 81 | 210,000 |
2010/01/20 | 84 | 84 | 81 | 82 | 149,000 |
2010/01/19 | 86 | 87 | 83 | 83 | 161,000 |
2010/01/18 | 87 | 87 | 85 | 85 | 115,000 |
2010/01/15 | 86 | 89 | 85 | 87 | 282,000 |
2010/01/14 | 85 | 90 | 84 | 86 | 666,000 |
2010/01/13 | 85 | 85 | 84 | 84 | 98,000 |
2010/01/12 | 83 | 85 | 81 | 85 | 354,000 |
2010/01/08 | 81 | 83 | 81 | 82 | 246,000 |
2010/01/07 | 81 | 81 | 80 | 80 | 148,000 |
2010/01/06 | 80 | 81 | 79 | 81 | 107,000 |
2010/01/05 | 83 | 83 | 80 | 81 | 85,000 |
2010/01/04 | 84 | 84 | 81 | 82 | 104,000 |