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 |
---|---|---|---|---|---|
2011/12/30 | 203 | 209 | 201 | 206 | 1,674,000 |
2011/12/29 | 201 | 204 | 197 | 198 | 1,704,000 |
2011/12/28 | 199 | 206 | 196 | 203 | 1,941,000 |
2011/12/27 | 201 | 206 | 199 | 200 | 1,161,000 |
2011/12/26 | 209 | 210 | 202 | 202 | 1,131,000 |
2011/12/22 | 209 | 211 | 205 | 208 | 2,471,000 |
2011/12/21 | 224 | 229 | 212 | 212 | 16,233,000 |
2011/12/20 | 193 | 205 | 192 | 204 | 4,051,000 |
2011/12/19 | 195 | 196 | 187 | 189 | 1,108,000 |
2011/12/16 | 198 | 206 | 195 | 197 | 1,469,000 |
2011/12/15 | 208 | 209 | 199 | 199 | 1,874,000 |
2011/12/14 | 220 | 221 | 208 | 210 | 1,758,000 |
2011/12/13 | 226 | 227 | 222 | 222 | 940,000 |
2011/12/12 | 227 | 232 | 226 | 227 | 1,479,000 |
2011/12/09 | 224 | 225 | 218 | 223 | 1,070,000 |
2011/12/08 | 227 | 230 | 223 | 223 | 1,010,000 |
2011/12/07 | 226 | 232 | 225 | 226 | 1,431,000 |
2011/12/06 | 233 | 234 | 224 | 224 | 1,985,000 |
2011/12/05 | 238 | 241 | 233 | 235 | 2,038,000 |
2011/12/02 | 234 | 242 | 230 | 237 | 5,094,000 |
2011/12/01 | 220 | 239 | 219 | 234 | 10,464,000 |
2011/11/30 | 223 | 223 | 214 | 217 | 1,361,000 |
2011/11/29 | 220 | 226 | 217 | 222 | 2,808,000 |
2011/11/28 | 213 | 223 | 212 | 222 | 2,881,000 |
2011/11/25 | 224 | 226 | 210 | 210 | 3,277,000 |
2011/11/24 | 218 | 228 | 217 | 223 | 5,664,000 |
2011/11/22 | 208 | 233 | 208 | 223 | 14,167,000 |
2011/11/21 | 221 | 222 | 210 | 212 | 3,771,000 |
2011/11/18 | 226 | 227 | 216 | 221 | 7,535,000 |
2011/11/17 | 219 | 224 | 213 | 224 | 11,810,000 |
2011/11/16 | 211 | 214 | 206 | 211 | 5,028,000 |
2011/11/15 | 208 | 217 | 205 | 214 | 12,862,000 |
2011/11/14 | 195 | 211 | 191 | 206 | 12,999,000 |
2011/11/11 | 191 | 194 | 184 | 192 | 6,610,000 |
2011/11/10 | 177 | 195 | 173 | 193 | 13,767,000 |
2011/11/09 | 171 | 173 | 168 | 170 | 417,000 |
2011/11/08 | 180 | 181 | 165 | 168 | 1,207,000 |
2011/11/07 | 184 | 187 | 179 | 179 | 2,033,000 |
2011/11/04 | 172 | 180 | 171 | 179 | 1,241,000 |
2011/11/02 | 175 | 175 | 171 | 172 | 1,053,000 |
2011/11/01 | 176 | 187 | 174 | 177 | 2,720,000 |
2011/10/31 | 174 | 181 | 173 | 174 | 914,000 |
2011/10/28 | 179 | 180 | 174 | 174 | 543,000 |
2011/10/27 | 174 | 182 | 174 | 177 | 1,107,000 |
2011/10/26 | 173 | 175 | 170 | 173 | 449,000 |
2011/10/25 | 179 | 181 | 175 | 176 | 556,000 |
2011/10/24 | 176 | 182 | 172 | 179 | 1,595,000 |
2011/10/21 | 184 | 185 | 170 | 173 | 3,011,000 |
2011/10/20 | 159 | 179 | 159 | 175 | 4,495,000 |
2011/10/19 | 161 | 162 | 157 | 158 | 458,000 |
2011/10/18 | 160 | 163 | 157 | 161 | 334,000 |
2011/10/17 | 164 | 166 | 161 | 162 | 466,000 |
2011/10/14 | 172 | 173 | 161 | 161 | 1,609,000 |
2011/10/13 | 169 | 175 | 169 | 172 | 2,005,000 |
2011/10/12 | 164 | 168 | 161 | 167 | 743,000 |
2011/10/11 | 165 | 169 | 164 | 165 | 850,000 |
2011/10/07 | 165 | 167 | 162 | 163 | 986,000 |
2011/10/06 | 162 | 163 | 154 | 160 | 1,190,000 |
2011/10/05 | 160 | 167 | 156 | 157 | 1,270,000 |
2011/10/04 | 154 | 159 | 153 | 157 | 895,000 |
2011/10/03 | 164 | 166 | 156 | 160 | 1,242,000 |
2011/09/30 | 168 | 176 | 166 | 168 | 1,597,000 |
2011/09/29 | 163 | 170 | 160 | 168 | 943,000 |
2011/09/28 | 166 | 171 | 166 | 169 | 1,038,000 |
2011/09/27 | 166 | 175 | 162 | 162 | 1,768,000 |
2011/09/26 | 169 | 169 | 157 | 157 | 1,168,000 |
2011/09/22 | 171 | 172 | 164 | 164 | 1,145,000 |
2011/09/21 | 182 | 182 | 174 | 175 | 836,000 |
2011/09/20 | 185 | 188 | 180 | 180 | 1,170,000 |
2011/09/16 | 188 | 194 | 186 | 190 | 2,994,000 |
2011/09/15 | 187 | 188 | 180 | 181 | 1,072,000 |
2011/09/14 | 190 | 196 | 181 | 181 | 1,579,000 |
2011/09/13 | 186 | 201 | 186 | 191 | 2,294,000 |
2011/09/12 | 193 | 194 | 186 | 186 | 1,306,000 |
2011/09/09 | 204 | 204 | 198 | 200 | 640,000 |
2011/09/08 | 212 | 214 | 199 | 204 | 1,441,000 |
2011/09/07 | 209 | 215 | 204 | 207 | 2,460,000 |
2011/09/06 | 215 | 215 | 197 | 197 | 2,409,000 |
2011/09/05 | 226 | 227 | 215 | 215 | 2,206,000 |
2011/09/02 | 232 | 232 | 221 | 230 | 2,139,000 |
2011/09/01 | 238 | 242 | 224 | 229 | 2,952,000 |
2011/08/31 | 247 | 251 | 233 | 238 | 7,524,000 |
2011/08/30 | 223 | 248 | 222 | 248 | 6,734,000 |
2011/08/29 | 225 | 228 | 212 | 218 | 2,890,000 |
2011/08/26 | 233 | 233 | 217 | 217 | 4,412,000 |
2011/08/25 | 235 | 240 | 227 | 233 | 3,878,000 |
2011/08/24 | 236 | 243 | 227 | 234 | 3,318,000 |
2011/08/23 | 241 | 245 | 226 | 230 | 4,880,000 |
2011/08/22 | 261 | 263 | 231 | 238 | 8,911,000 |
2011/08/19 | 255 | 267 | 235 | 250 | 9,726,000 |
2011/08/18 | 273 | 278 | 249 | 250 | 14,831,000 |
2011/08/17 | 237 | 266 | 237 | 266 | 26,363,000 |
2011/08/16 | 227 | 253 | 220 | 234 | 19,825,000 |
2011/08/15 | 207 | 226 | 204 | 219 | 7,895,000 |
2011/08/12 | 217 | 221 | 201 | 202 | 3,043,000 |
2011/08/11 | 206 | 217 | 205 | 213 | 3,751,000 |
2011/08/10 | 213 | 221 | 210 | 211 | 8,742,000 |
2011/08/09 | 190 | 205 | 182 | 200 | 9,644,000 |
2011/08/08 | 218 | 238 | 186 | 190 | 19,740,000 |
2011/08/05 | 205 | 216 | 199 | 216 | 8,544,000 |
2011/08/04 | 215 | 217 | 204 | 205 | 3,333,000 |
2011/08/03 | 226 | 228 | 206 | 210 | 10,500,000 |
2011/08/02 | 199 | 229 | 199 | 218 | 15,595,000 |
2011/08/01 | 201 | 209 | 197 | 199 | 4,991,000 |
2011/07/29 | 210 | 215 | 190 | 192 | 8,774,000 |
2011/07/28 | 232 | 237 | 211 | 212 | 10,156,000 |
2011/07/27 | 212 | 237 | 212 | 225 | 20,629,000 |
2011/07/26 | 208 | 235 | 207 | 214 | 22,704,000 |
2011/07/25 | 178 | 220 | 176 | 216 | 29,098,000 |
2011/07/22 | 181 | 190 | 167 | 174 | 10,523,000 |
2011/07/21 | 200 | 204 | 171 | 177 | 20,899,000 |
2011/07/20 | 151 | 194 | 150 | 185 | 39,072,000 |
2011/07/19 | 145 | 148 | 144 | 144 | 1,217,000 |
2011/07/15 | 148 | 151 | 143 | 144 | 2,126,000 |
2011/07/14 | 155 | 156 | 147 | 147 | 3,033,000 |
2011/07/13 | 156 | 159 | 152 | 157 | 7,169,000 |
2011/07/12 | 145 | 153 | 144 | 153 | 5,118,000 |
2011/07/11 | 133 | 148 | 133 | 148 | 1,676,000 |
2011/07/08 | 136 | 136 | 133 | 135 | 623,000 |
2011/07/07 | 130 | 135 | 129 | 135 | 1,899,000 |
2011/07/06 | 128 | 129 | 127 | 129 | 243,000 |
2011/07/05 | 126 | 128 | 125 | 126 | 197,000 |
2011/07/04 | 125 | 126 | 124 | 125 | 138,000 |
2011/07/01 | 127 | 127 | 124 | 125 | 126,000 |
2011/06/30 | 128 | 128 | 125 | 125 | 179,000 |
2011/06/29 | 126 | 129 | 124 | 128 | 307,000 |
2011/06/28 | 128 | 130 | 126 | 126 | 339,000 |
2011/06/27 | 125 | 128 | 125 | 127 | 740,000 |
2011/06/24 | 122 | 124 | 122 | 124 | 108,000 |
2011/06/23 | 123 | 123 | 121 | 122 | 58,000 |
2011/06/22 | 124 | 124 | 122 | 123 | 123,000 |
2011/06/21 | 125 | 126 | 122 | 123 | 282,000 |
2011/06/20 | 121 | 126 | 121 | 125 | 602,000 |
2011/06/17 | 119 | 124 | 118 | 120 | 528,000 |
2011/06/16 | 118 | 121 | 117 | 118 | 318,000 |
2011/06/15 | 118 | 118 | 117 | 118 | 58,000 |
2011/06/14 | 117 | 118 | 116 | 118 | 98,000 |
2011/06/13 | 118 | 118 | 116 | 116 | 136,000 |
2011/06/10 | 119 | 119 | 116 | 118 | 107,000 |
2011/06/09 | 116 | 119 | 116 | 117 | 132,000 |
2011/06/08 | 118 | 118 | 115 | 117 | 55,000 |
2011/06/07 | 115 | 117 | 115 | 117 | 114,000 |
2011/06/06 | 117 | 118 | 115 | 115 | 288,000 |
2011/06/03 | 120 | 121 | 117 | 119 | 175,000 |
2011/06/02 | 120 | 122 | 120 | 120 | 333,000 |
2011/06/01 | 120 | 124 | 118 | 123 | 704,000 |
2011/05/31 | 116 | 118 | 115 | 118 | 65,000 |
2011/05/30 | 116 | 117 | 115 | 117 | 98,000 |
2011/05/27 | 117 | 118 | 116 | 116 | 56,000 |
2011/05/26 | 120 | 120 | 117 | 118 | 93,000 |
2011/05/25 | 118 | 118 | 116 | 118 | 43,000 |
2011/05/24 | 115 | 119 | 115 | 117 | 146,000 |
2011/05/23 | 121 | 121 | 117 | 118 | 220,000 |
2011/05/20 | 122 | 123 | 121 | 121 | 197,000 |
2011/05/19 | 124 | 124 | 120 | 120 | 139,000 |
2011/05/18 | 118 | 124 | 118 | 122 | 611,000 |
2011/05/17 | 120 | 121 | 117 | 118 | 218,000 |
2011/05/16 | 121 | 122 | 120 | 121 | 157,000 |
2011/05/13 | 126 | 127 | 122 | 122 | 418,000 |
2011/05/12 | 129 | 129 | 125 | 125 | 459,000 |
2011/05/11 | 124 | 129 | 123 | 129 | 1,026,000 |
2011/05/10 | 122 | 124 | 121 | 123 | 156,000 |
2011/05/09 | 123 | 123 | 122 | 122 | 169,000 |
2011/05/06 | 122 | 124 | 121 | 122 | 259,000 |
2011/05/02 | 123 | 125 | 122 | 123 | 433,000 |
2011/04/28 | 122 | 122 | 121 | 122 | 184,000 |
2011/04/27 | 123 | 124 | 121 | 122 | 173,000 |
2011/04/26 | 123 | 124 | 121 | 123 | 149,000 |
2011/04/25 | 123 | 124 | 122 | 122 | 102,000 |
2011/04/22 | 121 | 123 | 121 | 123 | 113,000 |
2011/04/21 | 125 | 125 | 121 | 121 | 184,000 |
2011/04/20 | 122 | 124 | 122 | 123 | 145,000 |
2011/04/19 | 122 | 127 | 121 | 122 | 504,000 |
2011/04/18 | 122 | 123 | 121 | 122 | 263,000 |
2011/04/15 | 124 | 124 | 120 | 120 | 233,000 |
2011/04/14 | 123 | 123 | 120 | 123 | 252,000 |
2011/04/13 | 118 | 123 | 118 | 123 | 487,000 |
2011/04/12 | 123 | 123 | 118 | 119 | 498,000 |
2011/04/11 | 124 | 126 | 122 | 124 | 275,000 |
2011/04/08 | 124 | 125 | 120 | 125 | 1,068,000 |
2011/04/07 | 130 | 132 | 123 | 124 | 5,212,000 |
2011/04/06 | 118 | 119 | 115 | 118 | 285,000 |
2011/04/05 | 121 | 122 | 118 | 118 | 325,000 |
2011/04/04 | 126 | 127 | 121 | 121 | 381,000 |
2011/04/01 | 128 | 131 | 126 | 127 | 421,000 |
2011/03/31 | 122 | 131 | 121 | 129 | 1,279,000 |
2011/03/30 | 122 | 124 | 120 | 124 | 344,000 |
2011/03/29 | 121 | 123 | 117 | 120 | 434,000 |
2011/03/28 | 120 | 123 | 119 | 121 | 238,000 |
2011/03/25 | 134 | 139 | 119 | 121 | 1,564,000 |
2011/03/24 | 115 | 135 | 112 | 134 | 2,381,000 |
2011/03/23 | 118 | 119 | 114 | 115 | 640,000 |
2011/03/22 | 124 | 124 | 118 | 118 | 826,000 |
2011/03/18 | 109 | 116 | 109 | 114 | 787,000 |
2011/03/17 | 91 | 115 | 91 | 107 | 1,535,000 |
2011/03/16 | 87 | 108 | 85 | 104 | 2,182,000 |
2011/03/15 | 103 | 103 | 60 | 82 | 3,090,000 |
2011/03/14 | 107 | 118 | 95 | 106 | 2,760,000 |
2011/03/11 | 145 | 145 | 142 | 142 | 495,000 |
2011/03/10 | 147 | 148 | 145 | 146 | 368,000 |
2011/03/09 | 150 | 150 | 145 | 145 | 433,000 |
2011/03/08 | 146 | 150 | 146 | 148 | 465,000 |
2011/03/07 | 148 | 148 | 145 | 146 | 607,000 |
2011/03/04 | 153 | 153 | 148 | 148 | 511,000 |
2011/03/03 | 148 | 151 | 147 | 151 | 494,000 |
2011/03/02 | 150 | 150 | 146 | 146 | 616,000 |
2011/03/01 | 150 | 153 | 149 | 152 | 449,000 |
2011/02/28 | 147 | 150 | 145 | 149 | 534,000 |
2011/02/25 | 143 | 146 | 140 | 144 | 415,000 |
2011/02/24 | 144 | 146 | 142 | 143 | 455,000 |
2011/02/23 | 143 | 148 | 143 | 144 | 763,000 |
2011/02/22 | 152 | 152 | 146 | 146 | 755,000 |
2011/02/21 | 148 | 153 | 145 | 153 | 1,175,000 |
2011/02/18 | 149 | 150 | 146 | 148 | 731,000 |
2011/02/17 | 155 | 156 | 149 | 150 | 1,302,000 |
2011/02/16 | 154 | 159 | 151 | 153 | 2,726,000 |
2011/02/15 | 149 | 155 | 149 | 153 | 2,933,000 |
2011/02/14 | 151 | 154 | 145 | 147 | 2,434,000 |
2011/02/10 | 140 | 144 | 139 | 144 | 577,000 |
2011/02/09 | 144 | 145 | 140 | 140 | 360,000 |
2011/02/08 | 143 | 147 | 142 | 143 | 900,000 |
2011/02/07 | 144 | 144 | 141 | 143 | 246,000 |
2011/02/04 | 145 | 146 | 141 | 143 | 492,000 |
2011/02/03 | 138 | 145 | 138 | 142 | 1,367,000 |
2011/02/02 | 137 | 139 | 137 | 138 | 338,000 |
2011/02/01 | 137 | 138 | 135 | 135 | 285,000 |
2011/01/31 | 134 | 136 | 133 | 135 | 286,000 |
2011/01/28 | 138 | 138 | 136 | 137 | 374,000 |
2011/01/27 | 140 | 140 | 137 | 139 | 410,000 |
2011/01/26 | 141 | 141 | 139 | 140 | 268,000 |
2011/01/25 | 139 | 142 | 139 | 141 | 371,000 |
2011/01/24 | 136 | 140 | 136 | 139 | 734,000 |
2011/01/21 | 149 | 149 | 140 | 140 | 2,641,000 |
2011/01/20 | 151 | 163 | 150 | 152 | 6,783,000 |
2011/01/19 | 151 | 151 | 148 | 150 | 585,000 |
2011/01/18 | 149 | 152 | 148 | 149 | 1,241,000 |
2011/01/17 | 154 | 155 | 148 | 149 | 6,679,000 |
2011/01/14 | 138 | 147 | 138 | 147 | 5,350,000 |
2011/01/13 | 139 | 139 | 136 | 137 | 831,000 |
2011/01/12 | 145 | 146 | 139 | 140 | 1,107,000 |
2011/01/11 | 141 | 145 | 141 | 143 | 957,000 |
2011/01/07 | 139 | 144 | 138 | 140 | 1,394,000 |
2011/01/06 | 138 | 140 | 135 | 139 | 1,045,000 |
2011/01/05 | 138 | 138 | 135 | 137 | 435,000 |
2011/01/04 | 134 | 138 | 134 | 136 | 609,000 |