ライト工業(1926)の株価時系列情報
ライト工業(1926)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 |
|---|---|---|---|---|---|
| 1984/12/28 | 274 | 274 | 273 | 273 | 11,000 |
| 1984/12/27 | 270 | 273 | 270 | 273 | 19,000 |
| 1984/12/26 | 273 | 275 | 270 | 270 | 30,000 |
| 1984/12/25 | 270 | 273 | 267 | 273 | 25,000 |
| 1984/12/24 | 270 | 270 | 267 | 267 | 9,000 |
| 1984/12/22 | 265 | 270 | 265 | 265 | 16,000 |
| 1984/12/21 | 263 | 264 | 263 | 264 | 28,000 |
| 1984/12/20 | 267 | 267 | 263 | 263 | 17,000 |
| 1984/12/19 | 267 | 267 | 265 | 265 | 15,000 |
| 1984/12/18 | 267 | 270 | 265 | 268 | 25,000 |
| 1984/12/17 | 267 | 268 | 266 | 267 | 15,000 |
| 1984/12/15 | 271 | 271 | 267 | 267 | 17,000 |
| 1984/12/14 | 270 | 271 | 268 | 271 | 13,000 |
| 1984/12/13 | 275 | 276 | 273 | 273 | 19,000 |
| 1984/12/12 | 273 | 275 | 273 | 273 | 33,000 |
| 1984/12/11 | 266 | 270 | 265 | 270 | 30,000 |
| 1984/12/10 | 265 | 270 | 265 | 270 | 21,000 |
| 1984/12/07 | 273 | 273 | 265 | 273 | 24,000 |
| 1984/12/06 | 263 | 263 | 263 | 263 | 5,000 |
| 1984/12/05 | 270 | 270 | 262 | 262 | 15,000 |
| 1984/12/04 | 275 | 275 | 271 | 271 | 32,000 |
| 1984/12/03 | 261 | 275 | 261 | 271 | 28,000 |
| 1984/11/30 | 265 | 267 | 261 | 261 | 26,000 |
| 1984/11/29 | 265 | 270 | 265 | 270 | 7,000 |
| 1984/11/28 | 260 | 265 | 260 | 265 | 28,000 |
| 1984/11/27 | 267 | 270 | 265 | 265 | 25,000 |
| 1984/11/26 | 267 | 267 | 265 | 265 | 20,000 |
| 1984/11/22 | 271 | 277 | 271 | 277 | 12,000 |
| 1984/11/21 | 272 | 272 | 270 | 270 | 21,000 |
| 1984/11/20 | 278 | 278 | 277 | 277 | 7,000 |
| 1984/11/19 | 278 | 280 | 275 | 278 | 35,000 |
| 1984/11/17 | 263 | 274 | 263 | 273 | 37,000 |
| 1984/11/16 | 261 | 261 | 261 | 261 | 22,000 |
| 1984/11/15 | 261 | 261 | 261 | 261 | 16,000 |
| 1984/11/14 | 265 | 265 | 261 | 262 | 13,000 |
| 1984/11/13 | 266 | 266 | 266 | 266 | 2,000 |
| 1984/11/12 | 264 | 264 | 263 | 263 | 7,000 |
| 1984/11/09 | 265 | 270 | 260 | 260 | 14,000 |
| 1984/11/08 | 262 | 262 | 261 | 261 | 13,000 |
| 1984/11/07 | 265 | 265 | 262 | 262 | 11,000 |
| 1984/11/06 | 265 | 265 | 263 | 263 | 16,000 |
| 1984/11/05 | 260 | 265 | 260 | 265 | 11,000 |
| 1984/11/01 | 257 | 257 | 257 | 257 | 8,000 |
| 1984/10/31 | 260 | 260 | 256 | 256 | 7,000 |
| 1984/10/29 | 256 | 256 | 255 | 255 | 19,000 |
| 1984/10/26 | 265 | 265 | 263 | 263 | 26,000 |
| 1984/10/25 | 262 | 265 | 261 | 265 | 27,000 |
| 1984/10/24 | 262 | 265 | 261 | 265 | 21,000 |
| 1984/10/23 | 263 | 263 | 262 | 263 | 43,000 |
| 1984/10/22 | 265 | 265 | 263 | 263 | 14,000 |
| 1984/10/19 | 263 | 265 | 263 | 265 | 12,000 |
| 1984/10/18 | 262 | 262 | 261 | 262 | 15,000 |
| 1984/10/17 | 265 | 265 | 260 | 262 | 18,000 |
| 1984/10/16 | 265 | 265 | 260 | 260 | 14,000 |
| 1984/10/15 | 263 | 265 | 263 | 265 | 18,000 |
| 1984/10/12 | 262 | 263 | 262 | 262 | 15,000 |
| 1984/10/11 | 263 | 265 | 263 | 263 | 21,000 |
| 1984/10/09 | 262 | 265 | 262 | 265 | 14,000 |
| 1984/10/08 | 262 | 263 | 262 | 262 | 20,000 |
| 1984/10/06 | 261 | 265 | 261 | 265 | 21,000 |
| 1984/10/05 | 262 | 262 | 260 | 260 | 14,000 |
| 1984/10/04 | 263 | 263 | 262 | 263 | 27,000 |
| 1984/10/03 | 263 | 265 | 262 | 262 | 16,000 |
| 1984/10/02 | 264 | 264 | 263 | 263 | 28,000 |
| 1984/10/01 | 264 | 264 | 264 | 264 | 8,000 |
| 1984/09/29 | 263 | 263 | 263 | 263 | 21,000 |
| 1984/09/28 | 265 | 265 | 262 | 263 | 23,000 |
| 1984/09/27 | 265 | 265 | 265 | 265 | 31,000 |
| 1984/09/26 | 265 | 265 | 265 | 265 | 26,000 |
| 1984/09/25 | 265 | 267 | 265 | 265 | 22,000 |
| 1984/09/22 | 268 | 268 | 267 | 267 | 4,000 |
| 1984/09/21 | 270 | 270 | 269 | 269 | 30,000 |
| 1984/09/20 | 270 | 270 | 270 | 270 | 22,000 |
| 1984/09/19 | 269 | 270 | 269 | 269 | 34,000 |
| 1984/09/18 | 267 | 270 | 267 | 270 | 23,000 |
| 1984/09/17 | 271 | 271 | 265 | 265 | 26,000 |
| 1984/09/14 | 270 | 270 | 270 | 270 | 18,000 |
| 1984/09/13 | 271 | 271 | 271 | 271 | 3,000 |
| 1984/09/12 | 273 | 273 | 270 | 270 | 13,000 |
| 1984/09/11 | 273 | 273 | 272 | 272 | 18,000 |
| 1984/09/10 | 273 | 273 | 273 | 273 | 4,000 |
| 1984/09/07 | 273 | 273 | 273 | 273 | 15,000 |
| 1984/09/06 | 276 | 276 | 273 | 273 | 10,000 |
| 1984/09/05 | 272 | 276 | 272 | 276 | 16,000 |
| 1984/09/04 | 273 | 273 | 272 | 272 | 24,000 |
| 1984/09/03 | 273 | 273 | 273 | 273 | 6,000 |
| 1984/09/01 | 273 | 273 | 273 | 273 | 10,000 |
| 1984/08/31 | 272 | 273 | 272 | 272 | 13,000 |
| 1984/08/30 | 272 | 275 | 272 | 272 | 8,000 |
| 1984/08/29 | 273 | 273 | 271 | 272 | 17,000 |
| 1984/08/27 | 273 | 274 | 273 | 274 | 15,000 |
| 1984/08/25 | 273 | 273 | 271 | 271 | 5,000 |
| 1984/08/24 | 272 | 275 | 272 | 272 | 4,000 |
| 1984/08/23 | 275 | 275 | 271 | 271 | 24,000 |
| 1984/08/22 | 275 | 275 | 274 | 275 | 7,000 |
| 1984/08/21 | 275 | 277 | 275 | 275 | 12,000 |
| 1984/08/20 | 273 | 279 | 273 | 279 | 5,000 |
| 1984/08/18 | 271 | 273 | 271 | 273 | 11,000 |
| 1984/08/17 | 271 | 271 | 271 | 271 | 23,000 |
| 1984/08/16 | 271 | 271 | 271 | 271 | 12,000 |
| 1984/08/15 | 270 | 270 | 270 | 270 | 14,000 |
| 1984/08/14 | 270 | 270 | 270 | 270 | 13,000 |
| 1984/08/13 | 270 | 270 | 270 | 270 | 11,000 |
| 1984/08/10 | 271 | 273 | 270 | 271 | 9,000 |
| 1984/08/09 | 270 | 270 | 270 | 270 | 8,000 |
| 1984/08/08 | 275 | 275 | 270 | 275 | 14,000 |
| 1984/08/07 | 275 | 275 | 270 | 270 | 17,000 |
| 1984/08/06 | 275 | 275 | 275 | 275 | 15,000 |
| 1984/08/04 | 276 | 279 | 276 | 276 | 12,000 |
| 1984/08/03 | 275 | 279 | 275 | 275 | 11,000 |
| 1984/08/02 | 275 | 279 | 275 | 279 | 5,000 |
| 1984/08/01 | 276 | 279 | 275 | 275 | 11,000 |
| 1984/07/31 | 280 | 280 | 275 | 275 | 13,000 |
| 1984/07/30 | 279 | 280 | 275 | 280 | 13,000 |
| 1984/07/28 | 275 | 280 | 275 | 280 | 17,000 |
| 1984/07/27 | 275 | 280 | 275 | 275 | 18,000 |
| 1984/07/26 | 270 | 280 | 265 | 280 | 20,000 |
| 1984/07/25 | 276 | 280 | 265 | 270 | 75,000 |
| 1984/07/24 | 271 | 275 | 271 | 275 | 23,000 |
| 1984/07/23 | 272 | 273 | 271 | 273 | 8,000 |
| 1984/07/21 | 270 | 271 | 270 | 271 | 11,000 |
| 1984/07/20 | 275 | 275 | 270 | 270 | 25,000 |
| 1984/07/19 | 280 | 280 | 275 | 275 | 23,000 |
| 1984/07/18 | 285 | 285 | 280 | 281 | 13,000 |
| 1984/07/17 | 285 | 286 | 285 | 286 | 27,000 |
| 1984/07/16 | 285 | 285 | 285 | 285 | 15,000 |
| 1984/07/13 | 290 | 295 | 285 | 285 | 59,000 |
| 1984/07/12 | 294 | 294 | 290 | 294 | 21,000 |
| 1984/07/11 | 286 | 295 | 286 | 295 | 9,000 |
| 1984/07/10 | 288 | 288 | 286 | 286 | 28,000 |
| 1984/07/09 | 294 | 295 | 286 | 286 | 35,000 |
| 1984/07/07 | 285 | 287 | 283 | 286 | 48,000 |
| 1984/07/06 | 283 | 287 | 281 | 281 | 26,000 |
| 1984/07/05 | 285 | 290 | 283 | 283 | 34,000 |
| 1984/07/04 | 287 | 291 | 284 | 284 | 29,000 |
| 1984/07/03 | 281 | 285 | 281 | 281 | 53,000 |
| 1984/07/02 | 285 | 299 | 285 | 294 | 15,000 |
| 1984/06/30 | 286 | 286 | 280 | 280 | 23,000 |
| 1984/06/29 | 280 | 280 | 275 | 280 | 94,000 |
| 1984/06/28 | 280 | 281 | 280 | 280 | 29,000 |
| 1984/06/27 | 290 | 290 | 280 | 280 | 14,000 |
| 1984/06/26 | 282 | 282 | 270 | 270 | 26,000 |
| 1984/06/25 | 285 | 287 | 280 | 280 | 33,000 |
| 1984/06/23 | 288 | 288 | 288 | 288 | 25,000 |
| 1984/06/22 | 291 | 295 | 291 | 291 | 31,000 |
| 1984/06/21 | 300 | 300 | 291 | 295 | 84,000 |
| 1984/06/20 | 307 | 310 | 301 | 302 | 269,000 |
| 1984/06/19 | 303 | 308 | 298 | 305 | 327,000 |
| 1984/06/18 | 293 | 304 | 292 | 300 | 252,000 |
| 1984/06/16 | 289 | 292 | 286 | 287 | 100,000 |
| 1984/06/15 | 282 | 294 | 282 | 294 | 89,000 |
| 1984/06/14 | 270 | 280 | 270 | 280 | 27,000 |
| 1984/06/13 | 266 | 273 | 266 | 270 | 24,000 |
| 1984/06/12 | 262 | 262 | 261 | 261 | 11,000 |
| 1984/06/11 | 262 | 262 | 262 | 262 | 8,000 |
| 1984/06/08 | 261 | 262 | 261 | 262 | 17,000 |
| 1984/06/06 | 262 | 262 | 261 | 261 | 8,000 |
| 1984/06/05 | 260 | 260 | 260 | 260 | 11,000 |
| 1984/06/04 | 259 | 260 | 259 | 260 | 13,000 |
| 1984/06/01 | 260 | 260 | 259 | 259 | 25,000 |
| 1984/05/30 | 263 | 265 | 260 | 260 | 19,000 |
| 1984/05/29 | 263 | 263 | 263 | 263 | 3,000 |
| 1984/05/28 | 265 | 265 | 265 | 265 | 13,000 |
| 1984/05/26 | 265 | 265 | 262 | 262 | 7,000 |
| 1984/05/25 | 261 | 261 | 261 | 261 | 15,000 |
| 1984/05/24 | 265 | 265 | 260 | 265 | 16,000 |
| 1984/05/23 | 265 | 265 | 265 | 265 | 6,000 |
| 1984/05/22 | 265 | 265 | 265 | 265 | 19,000 |
| 1984/05/21 | 268 | 270 | 267 | 270 | 12,000 |
| 1984/05/18 | 271 | 271 | 271 | 271 | 7,000 |
| 1984/05/17 | 275 | 275 | 273 | 273 | 11,000 |
| 1984/05/16 | 272 | 280 | 271 | 280 | 35,000 |
| 1984/05/15 | 270 | 270 | 268 | 268 | 26,000 |
| 1984/05/14 | 280 | 280 | 280 | 280 | 6,000 |
| 1984/05/10 | 269 | 270 | 269 | 270 | 54,000 |
| 1984/05/09 | 268 | 274 | 268 | 268 | 94,000 |
| 1984/05/08 | 267 | 268 | 267 | 268 | 36,000 |
| 1984/05/07 | 268 | 268 | 267 | 267 | 18,000 |
| 1984/05/04 | 268 | 268 | 267 | 268 | 20,000 |
| 1984/05/02 | 268 | 268 | 267 | 268 | 34,000 |
| 1984/05/01 | 269 | 269 | 268 | 268 | 29,000 |
| 1984/04/28 | 269 | 269 | 268 | 268 | 12,000 |
| 1984/04/27 | 270 | 273 | 268 | 270 | 75,000 |
| 1984/04/26 | 270 | 270 | 270 | 270 | 28,000 |
| 1984/04/25 | 271 | 272 | 270 | 270 | 20,000 |
| 1984/04/24 | 272 | 272 | 270 | 270 | 23,000 |
| 1984/04/23 | 270 | 273 | 270 | 271 | 14,000 |
| 1984/04/21 | 273 | 273 | 273 | 273 | 30,000 |
| 1984/04/20 | 271 | 273 | 271 | 273 | 15,000 |
| 1984/04/19 | 271 | 273 | 271 | 273 | 40,000 |
| 1984/04/18 | 273 | 273 | 270 | 270 | 19,000 |
| 1984/04/17 | 274 | 274 | 270 | 270 | 23,000 |
| 1984/04/16 | 275 | 275 | 273 | 273 | 28,000 |
| 1984/04/13 | 275 | 275 | 273 | 273 | 55,000 |
| 1984/04/12 | 275 | 275 | 275 | 275 | 7,000 |
| 1984/04/11 | 275 | 280 | 275 | 275 | 25,000 |
| 1984/04/10 | 270 | 273 | 270 | 273 | 36,000 |
| 1984/04/09 | 270 | 270 | 268 | 270 | 27,000 |
| 1984/04/07 | 270 | 270 | 267 | 270 | 40,000 |
| 1984/04/06 | 272 | 272 | 270 | 270 | 96,000 |
| 1984/04/05 | 274 | 274 | 273 | 273 | 9,000 |
| 1984/04/04 | 273 | 275 | 273 | 275 | 27,000 |
| 1984/04/03 | 270 | 272 | 270 | 272 | 58,000 |
| 1984/04/02 | 273 | 273 | 270 | 270 | 17,000 |
| 1984/03/31 | 271 | 271 | 270 | 270 | 11,000 |
| 1984/03/30 | 270 | 271 | 270 | 271 | 33,000 |
| 1984/03/29 | 270 | 271 | 270 | 270 | 40,000 |
| 1984/03/27 | 270 | 270 | 270 | 270 | 26,000 |
| 1984/03/26 | 267 | 270 | 267 | 270 | 6,000 |
| 1984/03/23 | 270 | 270 | 270 | 270 | 30,000 |
| 1984/03/22 | 270 | 271 | 270 | 270 | 14,000 |
| 1984/03/21 | 270 | 270 | 270 | 270 | 4,000 |
| 1984/03/19 | 280 | 280 | 280 | 280 | 28,000 |
| 1984/03/17 | 270 | 270 | 267 | 267 | 73,000 |
| 1984/03/16 | 272 | 272 | 271 | 271 | 24,000 |
| 1984/03/15 | 276 | 276 | 271 | 271 | 36,000 |
| 1984/03/14 | 276 | 279 | 276 | 276 | 13,000 |
| 1984/03/13 | 276 | 280 | 275 | 275 | 61,000 |
| 1984/03/12 | 275 | 276 | 275 | 276 | 49,000 |
| 1984/03/09 | 275 | 276 | 275 | 276 | 12,000 |
| 1984/03/08 | 276 | 276 | 275 | 275 | 30,000 |
| 1984/03/07 | 280 | 280 | 276 | 279 | 31,000 |
| 1984/03/06 | 280 | 280 | 280 | 280 | 39,000 |
| 1984/03/05 | 283 | 283 | 283 | 283 | 19,000 |
| 1984/03/03 | 283 | 283 | 283 | 283 | 14,000 |
| 1984/03/02 | 283 | 283 | 283 | 283 | 10,000 |
| 1984/03/01 | 283 | 283 | 283 | 283 | 20,000 |
| 1984/02/29 | 284 | 285 | 283 | 283 | 11,000 |
| 1984/02/28 | 284 | 285 | 283 | 283 | 14,000 |
| 1984/02/27 | 282 | 283 | 282 | 283 | 28,000 |
| 1984/02/25 | 282 | 282 | 282 | 282 | 20,000 |
| 1984/02/24 | 288 | 288 | 285 | 285 | 27,000 |
| 1984/02/23 | 288 | 290 | 288 | 288 | 6,000 |
| 1984/02/22 | 288 | 293 | 288 | 289 | 30,000 |
| 1984/02/21 | 287 | 298 | 286 | 298 | 17,000 |
| 1984/02/20 | 298 | 298 | 285 | 285 | 12,000 |
| 1984/02/18 | 295 | 300 | 295 | 300 | 22,000 |
| 1984/02/17 | 283 | 305 | 283 | 305 | 62,000 |
| 1984/02/16 | 284 | 285 | 283 | 283 | 39,000 |
| 1984/02/15 | 283 | 284 | 283 | 284 | 8,000 |
| 1984/02/14 | 282 | 282 | 282 | 282 | 17,000 |
| 1984/02/10 | 283 | 285 | 282 | 282 | 15,000 |
| 1984/02/09 | 282 | 283 | 282 | 282 | 22,000 |
| 1984/02/08 | 282 | 282 | 282 | 282 | 14,000 |
| 1984/02/07 | 281 | 282 | 281 | 282 | 9,000 |
| 1984/02/06 | 281 | 282 | 280 | 281 | 22,000 |
| 1984/02/04 | 283 | 283 | 281 | 281 | 22,000 |
| 1984/02/03 | 285 | 285 | 282 | 282 | 53,000 |
| 1984/02/02 | 285 | 285 | 282 | 283 | 110,000 |
| 1984/02/01 | 286 | 289 | 285 | 286 | 36,000 |
| 1984/01/31 | 290 | 295 | 290 | 294 | 5,000 |
| 1984/01/30 | 290 | 290 | 286 | 286 | 27,000 |
| 1984/01/28 | 291 | 291 | 286 | 286 | 27,000 |
| 1984/01/27 | 293 | 295 | 291 | 291 | 34,000 |
| 1984/01/26 | 290 | 290 | 290 | 290 | 19,000 |
| 1984/01/25 | 290 | 300 | 290 | 293 | 28,000 |
| 1984/01/24 | 295 | 295 | 290 | 290 | 18,000 |
| 1984/01/23 | 300 | 302 | 295 | 295 | 44,000 |
| 1984/01/19 | 299 | 299 | 290 | 290 | 21,000 |
| 1984/01/18 | 300 | 304 | 300 | 300 | 49,000 |
| 1984/01/17 | 297 | 305 | 297 | 300 | 82,000 |
| 1984/01/13 | 294 | 295 | 294 | 295 | 13,000 |
| 1984/01/12 | 295 | 299 | 290 | 299 | 29,000 |
| 1984/01/11 | 300 | 300 | 295 | 295 | 32,000 |
| 1984/01/10 | 285 | 291 | 285 | 290 | 36,000 |
| 1984/01/09 | 282 | 282 | 282 | 282 | 20,000 |
| 1984/01/06 | 280 | 280 | 280 | 280 | 12,000 |
| 1984/01/05 | 280 | 280 | 280 | 280 | 16,000 |
| 1984/01/04 | 280 | 281 | 277 | 277 | 25,000 |