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 |
---|---|---|---|---|---|
2012/12/28 | 373 | 375 | 362 | 366 | 1,334,000 |
2012/12/27 | 388 | 388 | 375 | 376 | 1,576,000 |
2012/12/26 | 381 | 393 | 381 | 387 | 1,298,000 |
2012/12/25 | 400 | 401 | 380 | 384 | 2,106,000 |
2012/12/21 | 396 | 407 | 387 | 393 | 8,138,000 |
2012/12/20 | 399 | 408 | 363 | 377 | 5,326,000 |
2012/12/19 | 357 | 385 | 345 | 379 | 3,891,000 |
2012/12/18 | 376 | 377 | 359 | 363 | 2,002,000 |
2012/12/17 | 384 | 386 | 376 | 380 | 1,378,000 |
2012/12/14 | 391 | 393 | 389 | 389 | 1,136,000 |
2012/12/13 | 396 | 397 | 393 | 395 | 682,000 |
2012/12/12 | 398 | 403 | 393 | 397 | 1,168,000 |
2012/12/11 | 397 | 401 | 393 | 397 | 1,089,000 |
2012/12/10 | 395 | 399 | 392 | 393 | 1,113,000 |
2012/12/07 | 402 | 404 | 394 | 398 | 1,917,000 |
2012/12/06 | 413 | 414 | 404 | 405 | 1,018,000 |
2012/12/05 | 404 | 417 | 402 | 408 | 3,234,000 |
2012/12/04 | 402 | 408 | 395 | 402 | 2,224,000 |
2012/12/03 | 404 | 410 | 398 | 399 | 1,546,000 |
2012/11/30 | 428 | 428 | 411 | 412 | 1,539,000 |
2012/11/29 | 400 | 436 | 400 | 429 | 3,470,000 |
2012/11/28 | 397 | 400 | 392 | 397 | 503,000 |
2012/11/27 | 407 | 408 | 400 | 400 | 519,000 |
2012/11/26 | 420 | 420 | 407 | 409 | 583,000 |
2012/11/22 | 424 | 424 | 414 | 415 | 795,000 |
2012/11/21 | 411 | 415 | 404 | 411 | 909,000 |
2012/11/20 | 409 | 416 | 403 | 406 | 677,000 |
2012/11/19 | 396 | 411 | 394 | 405 | 908,000 |
2012/11/16 | 389 | 397 | 389 | 393 | 779,000 |
2012/11/15 | 390 | 399 | 387 | 391 | 1,253,000 |
2012/11/14 | 394 | 402 | 386 | 388 | 1,589,000 |
2012/11/13 | 430 | 430 | 395 | 400 | 1,875,000 |
2012/11/12 | 425 | 434 | 416 | 432 | 917,000 |
2012/11/09 | 420 | 431 | 411 | 426 | 728,000 |
2012/11/08 | 431 | 445 | 422 | 425 | 1,634,000 |
2012/11/07 | 446 | 447 | 435 | 435 | 1,119,000 |
2012/11/06 | 445 | 450 | 432 | 438 | 2,359,000 |
2012/11/05 | 413 | 443 | 410 | 441 | 3,526,000 |
2012/11/02 | 413 | 413 | 403 | 409 | 620,000 |
2012/11/01 | 399 | 415 | 394 | 407 | 1,191,000 |
2012/10/31 | 395 | 399 | 390 | 393 | 890,000 |
2012/10/30 | 402 | 406 | 394 | 399 | 814,000 |
2012/10/29 | 408 | 412 | 396 | 398 | 1,298,000 |
2012/10/26 | 438 | 438 | 411 | 414 | 1,696,000 |
2012/10/25 | 442 | 446 | 431 | 439 | 2,726,000 |
2012/10/24 | 424 | 446 | 411 | 442 | 3,827,000 |
2012/10/23 | 390 | 426 | 390 | 426 | 5,025,000 |
2012/10/22 | 396 | 408 | 392 | 396 | 1,335,000 |
2012/10/19 | 414 | 426 | 399 | 404 | 1,390,000 |
2012/10/18 | 447 | 454 | 412 | 417 | 4,207,000 |
2012/10/17 | 376 | 407 | 376 | 403 | 4,457,000 |
2012/10/16 | 387 | 390 | 376 | 378 | 4,680,000 |
2012/10/15 | 389 | 398 | 385 | 389 | 2,861,000 |
2012/10/12 | 410 | 410 | 380 | 384 | 3,451,000 |
2012/10/11 | 428 | 432 | 402 | 406 | 2,874,000 |
2012/10/10 | 418 | 431 | 418 | 426 | 1,913,000 |
2012/10/09 | 411 | 438 | 410 | 425 | 4,359,000 |
2012/10/05 | 412 | 421 | 404 | 411 | 8,706,000 |
2012/10/04 | 439 | 448 | 416 | 436 | 2,966,000 |
2012/10/03 | 436 | 454 | 431 | 443 | 3,364,000 |
2012/10/02 | 482 | 489 | 435 | 435 | 5,186,000 |
2012/10/01 | 506 | 509 | 482 | 483 | 2,861,000 |
2012/09/28 | 512 | 519 | 505 | 515 | 1,672,000 |
2012/09/27 | 506 | 523 | 497 | 509 | 2,382,000 |
2012/09/26 | 505 | 516 | 501 | 513 | 1,525,000 |
2012/09/25 | 532 | 534 | 510 | 514 | 2,047,000 |
2012/09/24 | 538 | 541 | 520 | 526 | 2,751,000 |
2012/09/21 | 521 | 548 | 509 | 523 | 6,188,000 |
2012/09/20 | 505 | 523 | 493 | 512 | 3,343,000 |
2012/09/19 | 495 | 533 | 477 | 515 | 6,422,000 |
2012/09/18 | 529 | 533 | 502 | 503 | 3,461,000 |
2012/09/14 | 545 | 567 | 532 | 539 | 3,082,000 |
2012/09/13 | 538 | 548 | 527 | 536 | 2,720,000 |
2012/09/12 | 539 | 559 | 507 | 548 | 7,799,000 |
2012/09/11 | 606 | 609 | 526 | 537 | 12,482,000 |
2012/09/10 | 621 | 635 | 613 | 623 | 1,467,000 |
2012/09/07 | 652 | 660 | 620 | 628 | 2,743,000 |
2012/09/06 | 615 | 652 | 598 | 642 | 5,301,000 |
2012/09/05 | 640 | 649 | 610 | 612 | 3,475,000 |
2012/09/04 | 672 | 673 | 636 | 639 | 4,289,000 |
2012/09/03 | 697 | 707 | 674 | 679 | 2,881,000 |
2012/08/31 | 704 | 714 | 686 | 697 | 3,298,000 |
2012/08/30 | 735 | 755 | 705 | 716 | 6,043,000 |
2012/08/29 | 677 | 749 | 677 | 734 | 10,545,000 |
2012/08/28 | 681 | 698 | 670 | 680 | 4,756,000 |
2012/08/27 | 680 | 699 | 664 | 671 | 5,303,000 |
2012/08/24 | 711 | 717 | 672 | 679 | 4,449,000 |
2012/08/23 | 718 | 733 | 706 | 713 | 3,233,000 |
2012/08/22 | 729 | 760 | 711 | 719 | 6,025,000 |
2012/08/21 | 749 | 782 | 732 | 733 | 6,561,000 |
2012/08/20 | 759 | 777 | 750 | 758 | 5,322,000 |
2012/08/17 | 780 | 819 | 762 | 780 | 7,414,000 |
2012/08/16 | 708 | 813 | 706 | 785 | 11,724,000 |
2012/08/15 | 749 | 754 | 696 | 704 | 4,811,000 |
2012/08/14 | 748 | 764 | 723 | 730 | 5,683,000 |
2012/08/13 | 717 | 758 | 694 | 754 | 6,740,000 |
2012/08/10 | 671 | 714 | 665 | 711 | 9,757,000 |
2012/08/09 | 639 | 664 | 635 | 654 | 4,960,000 |
2012/08/08 | 605 | 666 | 583 | 642 | 10,340,000 |
2012/08/07 | 611 | 620 | 574 | 591 | 8,324,000 |
2012/08/06 | 535 | 605 | 526 | 605 | 12,178,000 |
2012/08/03 | 531 | 533 | 494 | 505 | 2,965,000 |
2012/08/02 | 540 | 547 | 529 | 531 | 1,704,000 |
2012/08/01 | 538 | 545 | 528 | 538 | 2,401,000 |
2012/07/31 | 520 | 536 | 513 | 534 | 2,196,000 |
2012/07/30 | 530 | 547 | 512 | 516 | 3,923,000 |
2012/07/27 | 524 | 528 | 504 | 521 | 2,732,000 |
2012/07/26 | 505 | 515 | 494 | 514 | 3,811,000 |
2012/07/25 | 481 | 518 | 476 | 497 | 6,481,000 |
2012/07/24 | 473 | 493 | 463 | 479 | 4,547,000 |
2012/07/23 | 490 | 512 | 465 | 471 | 4,201,000 |
2012/07/20 | 512 | 529 | 484 | 492 | 7,865,000 |
2012/07/19 | 474 | 538 | 466 | 519 | 11,730,000 |
2012/07/18 | 507 | 517 | 462 | 464 | 5,597,000 |
2012/07/17 | 527 | 537 | 500 | 502 | 5,219,000 |
2012/07/13 | 531 | 548 | 510 | 546 | 5,475,000 |
2012/07/12 | 549 | 564 | 531 | 532 | 4,653,000 |
2012/07/11 | 564 | 572 | 534 | 542 | 7,385,000 |
2012/07/10 | 567 | 603 | 555 | 587 | 6,444,000 |
2012/07/09 | 586 | 599 | 559 | 566 | 4,288,000 |
2012/07/06 | 630 | 643 | 584 | 598 | 4,613,000 |
2012/07/05 | 620 | 647 | 605 | 623 | 6,699,000 |
2012/07/04 | 570 | 623 | 570 | 610 | 7,264,000 |
2012/07/03 | 631 | 646 | 566 | 579 | 16,343,000 |
2012/07/02 | 631 | 678 | 622 | 666 | 8,333,000 |
2012/06/29 | 641 | 654 | 619 | 640 | 7,135,000 |
2012/06/28 | 654 | 692 | 625 | 651 | 18,870,000 |
2012/06/27 | 654 | 654 | 654 | 654 | 5,148,000 |
2012/06/26 | 485 | 554 | 481 | 554 | 5,755,000 |
2012/06/25 | 476 | 482 | 461 | 474 | 7,680,000 |
2012/06/22 | 437 | 463 | 430 | 461 | 9,217,000 |
2012/06/21 | 422 | 443 | 419 | 438 | 11,035,000 |
2012/06/20 | 414 | 428 | 404 | 415 | 9,144,000 |
2012/06/19 | 386 | 430 | 380 | 417 | 15,083,000 |
2012/06/18 | 366 | 381 | 360 | 378 | 3,946,000 |
2012/06/15 | 373 | 378 | 357 | 359 | 4,675,000 |
2012/06/14 | 391 | 394 | 372 | 378 | 4,599,000 |
2012/06/13 | 406 | 411 | 380 | 384 | 8,289,000 |
2012/06/12 | 411 | 424 | 395 | 414 | 7,384,000 |
2012/06/11 | 424 | 432 | 390 | 404 | 8,484,000 |
2012/06/08 | 417 | 447 | 399 | 417 | 13,031,000 |
2012/06/07 | 426 | 434 | 406 | 419 | 12,339,000 |
2012/06/06 | 366 | 433 | 363 | 424 | 13,925,000 |
2012/06/05 | 346 | 366 | 343 | 362 | 5,900,000 |
2012/06/04 | 355 | 367 | 351 | 351 | 5,452,000 |
2012/06/01 | 393 | 398 | 355 | 363 | 12,504,000 |
2012/05/31 | 374 | 391 | 371 | 389 | 8,006,000 |
2012/05/30 | 387 | 390 | 369 | 390 | 16,681,000 |
2012/05/29 | 340 | 389 | 338 | 385 | 19,356,000 |
2012/05/28 | 350 | 355 | 336 | 340 | 4,554,000 |
2012/05/25 | 337 | 346 | 331 | 346 | 6,096,000 |
2012/05/24 | 336 | 348 | 327 | 340 | 10,634,000 |
2012/05/23 | 360 | 363 | 325 | 331 | 17,118,000 |
2012/05/22 | 332 | 360 | 328 | 359 | 18,525,000 |
2012/05/21 | 316 | 334 | 313 | 332 | 11,236,000 |
2012/05/18 | 300 | 312 | 295 | 305 | 8,798,000 |
2012/05/17 | 288 | 306 | 283 | 305 | 4,897,000 |
2012/05/16 | 296 | 301 | 284 | 290 | 4,062,000 |
2012/05/15 | 278 | 296 | 271 | 293 | 5,175,000 |
2012/05/14 | 289 | 301 | 278 | 281 | 5,468,000 |
2012/05/11 | 295 | 310 | 282 | 290 | 8,813,000 |
2012/05/10 | 282 | 301 | 275 | 296 | 10,777,000 |
2012/05/09 | 260 | 280 | 257 | 277 | 6,681,000 |
2012/05/08 | 263 | 268 | 256 | 264 | 3,330,000 |
2012/05/07 | 254 | 269 | 253 | 262 | 6,111,000 |
2012/05/02 | 244 | 257 | 243 | 251 | 2,420,000 |
2012/05/01 | 239 | 251 | 236 | 246 | 3,275,000 |
2012/04/27 | 235 | 235 | 232 | 233 | 338,000 |
2012/04/26 | 238 | 238 | 233 | 233 | 294,000 |
2012/04/25 | 236 | 240 | 234 | 235 | 532,000 |
2012/04/24 | 235 | 235 | 232 | 234 | 296,000 |
2012/04/23 | 235 | 241 | 233 | 235 | 553,000 |
2012/04/20 | 236 | 238 | 235 | 235 | 292,000 |
2012/04/19 | 236 | 242 | 235 | 236 | 415,000 |
2012/04/18 | 240 | 240 | 236 | 236 | 456,000 |
2012/04/17 | 231 | 242 | 231 | 240 | 793,000 |
2012/04/16 | 235 | 236 | 232 | 232 | 214,000 |
2012/04/13 | 236 | 238 | 233 | 234 | 372,000 |
2012/04/12 | 235 | 236 | 232 | 234 | 375,000 |
2012/04/11 | 232 | 235 | 231 | 234 | 293,000 |
2012/04/10 | 233 | 240 | 231 | 232 | 531,000 |
2012/04/09 | 237 | 237 | 233 | 233 | 448,000 |
2012/04/06 | 239 | 242 | 238 | 238 | 582,000 |
2012/04/05 | 246 | 246 | 237 | 242 | 1,325,000 |
2012/04/04 | 259 | 260 | 247 | 250 | 1,398,000 |
2012/04/03 | 257 | 270 | 257 | 262 | 5,131,000 |
2012/04/02 | 252 | 259 | 252 | 256 | 1,117,000 |
2012/03/30 | 250 | 255 | 248 | 253 | 616,000 |
2012/03/29 | 250 | 252 | 248 | 249 | 303,000 |
2012/03/28 | 247 | 253 | 246 | 252 | 637,000 |
2012/03/27 | 246 | 251 | 245 | 245 | 815,000 |
2012/03/26 | 250 | 250 | 245 | 246 | 539,000 |
2012/03/23 | 252 | 252 | 248 | 248 | 464,000 |
2012/03/22 | 255 | 256 | 250 | 251 | 658,000 |
2012/03/21 | 264 | 265 | 253 | 254 | 2,769,000 |
2012/03/19 | 266 | 277 | 262 | 267 | 3,356,000 |
2012/03/16 | 264 | 271 | 263 | 266 | 1,966,000 |
2012/03/15 | 268 | 274 | 261 | 263 | 2,913,000 |
2012/03/14 | 270 | 274 | 264 | 268 | 5,150,000 |
2012/03/13 | 249 | 272 | 248 | 272 | 10,117,000 |
2012/03/12 | 244 | 254 | 240 | 250 | 3,263,000 |
2012/03/09 | 246 | 246 | 238 | 241 | 1,445,000 |
2012/03/08 | 239 | 245 | 238 | 244 | 1,649,000 |
2012/03/07 | 230 | 242 | 230 | 239 | 2,020,000 |
2012/03/06 | 232 | 235 | 230 | 233 | 815,000 |
2012/03/05 | 234 | 235 | 231 | 232 | 490,000 |
2012/03/02 | 230 | 236 | 228 | 235 | 1,128,000 |
2012/03/01 | 230 | 233 | 228 | 230 | 902,000 |
2012/02/29 | 237 | 237 | 231 | 231 | 1,095,000 |
2012/02/28 | 236 | 242 | 235 | 238 | 2,048,000 |
2012/02/27 | 239 | 240 | 236 | 236 | 739,000 |
2012/02/24 | 237 | 238 | 235 | 238 | 779,000 |
2012/02/23 | 241 | 244 | 236 | 237 | 2,167,000 |
2012/02/22 | 235 | 241 | 234 | 241 | 1,372,000 |
2012/02/21 | 235 | 243 | 235 | 237 | 1,988,000 |
2012/02/20 | 237 | 240 | 230 | 233 | 981,000 |
2012/02/17 | 243 | 244 | 236 | 237 | 2,256,000 |
2012/02/16 | 233 | 244 | 232 | 244 | 4,147,000 |
2012/02/15 | 230 | 231 | 226 | 231 | 1,123,000 |
2012/02/14 | 229 | 233 | 224 | 229 | 1,668,000 |
2012/02/13 | 242 | 247 | 232 | 232 | 2,947,000 |
2012/02/10 | 238 | 243 | 231 | 237 | 6,690,000 |
2012/02/09 | 241 | 268 | 239 | 241 | 43,848,000 |
2012/02/08 | 207 | 212 | 207 | 212 | 573,000 |
2012/02/07 | 209 | 211 | 207 | 207 | 240,000 |
2012/02/06 | 206 | 208 | 205 | 208 | 351,000 |
2012/02/03 | 209 | 209 | 205 | 205 | 374,000 |
2012/02/02 | 210 | 213 | 208 | 210 | 567,000 |
2012/02/01 | 213 | 215 | 209 | 211 | 1,151,000 |
2012/01/31 | 205 | 215 | 204 | 212 | 2,540,000 |
2012/01/30 | 196 | 211 | 195 | 208 | 4,499,000 |
2012/01/27 | 198 | 198 | 194 | 195 | 633,000 |
2012/01/26 | 201 | 204 | 198 | 199 | 711,000 |
2012/01/25 | 200 | 205 | 197 | 201 | 1,486,000 |
2012/01/24 | 205 | 206 | 198 | 200 | 904,000 |
2012/01/23 | 194 | 204 | 192 | 203 | 1,843,000 |
2012/01/20 | 197 | 198 | 192 | 193 | 644,000 |
2012/01/19 | 198 | 198 | 191 | 194 | 1,083,000 |
2012/01/18 | 188 | 197 | 188 | 197 | 1,294,000 |
2012/01/17 | 190 | 191 | 188 | 189 | 820,000 |
2012/01/16 | 197 | 197 | 188 | 191 | 1,060,000 |
2012/01/13 | 197 | 201 | 195 | 197 | 1,010,000 |
2012/01/12 | 204 | 205 | 197 | 198 | 1,001,000 |
2012/01/11 | 208 | 211 | 202 | 203 | 1,438,000 |
2012/01/10 | 203 | 208 | 202 | 206 | 1,098,000 |
2012/01/06 | 208 | 208 | 202 | 202 | 829,000 |
2012/01/05 | 210 | 212 | 207 | 210 | 1,048,000 |
2012/01/04 | 212 | 217 | 209 | 211 | 1,877,000 |