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 |
---|---|---|---|---|---|
1985/12/28 | 375 | 375 | 375 | 375 | 9,000 |
1985/12/27 | 381 | 386 | 375 | 375 | 29,000 |
1985/12/26 | 377 | 380 | 377 | 377 | 30,000 |
1985/12/25 | 398 | 398 | 386 | 386 | 39,000 |
1985/12/24 | 389 | 399 | 389 | 398 | 44,000 |
1985/12/23 | 371 | 390 | 371 | 386 | 38,000 |
1985/12/21 | 372 | 375 | 370 | 372 | 24,000 |
1985/12/20 | 381 | 381 | 375 | 375 | 19,000 |
1985/12/19 | 375 | 375 | 371 | 371 | 21,000 |
1985/12/18 | 378 | 380 | 376 | 380 | 54,000 |
1985/12/17 | 370 | 391 | 366 | 380 | 41,000 |
1985/12/16 | 380 | 380 | 365 | 365 | 55,000 |
1985/12/13 | 381 | 382 | 370 | 370 | 39,000 |
1985/12/12 | 380 | 381 | 380 | 380 | 50,000 |
1985/12/11 | 367 | 375 | 367 | 375 | 44,000 |
1985/12/10 | 380 | 380 | 365 | 372 | 33,000 |
1985/12/09 | 383 | 387 | 380 | 380 | 16,000 |
1985/12/07 | 380 | 382 | 380 | 382 | 5,000 |
1985/12/06 | 375 | 380 | 375 | 380 | 20,000 |
1985/12/05 | 380 | 380 | 370 | 372 | 29,000 |
1985/12/04 | 379 | 379 | 375 | 378 | 19,000 |
1985/12/03 | 380 | 385 | 371 | 380 | 36,000 |
1985/12/02 | 385 | 385 | 380 | 382 | 23,000 |
1985/11/30 | 399 | 400 | 390 | 390 | 15,000 |
1985/11/29 | 400 | 400 | 395 | 400 | 27,000 |
1985/11/28 | 400 | 400 | 400 | 400 | 71,000 |
1985/11/27 | 400 | 403 | 399 | 400 | 119,000 |
1985/11/26 | 400 | 400 | 388 | 390 | 81,000 |
1985/11/25 | 391 | 400 | 391 | 395 | 51,000 |
1985/11/22 | 384 | 390 | 384 | 386 | 38,000 |
1985/11/21 | 360 | 380 | 360 | 380 | 31,000 |
1985/11/20 | 370 | 370 | 358 | 360 | 74,000 |
1985/11/19 | 375 | 375 | 370 | 370 | 15,000 |
1985/11/18 | 386 | 386 | 385 | 385 | 22,000 |
1985/11/16 | 386 | 386 | 385 | 385 | 27,000 |
1985/11/15 | 386 | 387 | 385 | 385 | 31,000 |
1985/11/14 | 387 | 387 | 385 | 385 | 5,000 |
1985/11/13 | 387 | 393 | 387 | 393 | 8,000 |
1985/11/12 | 402 | 402 | 387 | 387 | 36,000 |
1985/11/11 | 400 | 402 | 395 | 400 | 179,000 |
1985/11/08 | 401 | 402 | 400 | 401 | 21,000 |
1985/11/07 | 405 | 410 | 400 | 400 | 26,000 |
1985/11/06 | 404 | 404 | 400 | 400 | 23,000 |
1985/11/05 | 415 | 415 | 405 | 409 | 8,000 |
1985/11/02 | 415 | 415 | 415 | 415 | 2,000 |
1985/11/01 | 417 | 417 | 405 | 410 | 36,000 |
1985/10/31 | 415 | 420 | 415 | 420 | 20,000 |
1985/10/30 | 400 | 415 | 400 | 415 | 21,000 |
1985/10/29 | 393 | 400 | 393 | 398 | 22,000 |
1985/10/26 | 385 | 388 | 380 | 381 | 56,000 |
1985/10/25 | 400 | 400 | 387 | 390 | 95,000 |
1985/10/24 | 419 | 420 | 408 | 410 | 78,000 |
1985/10/23 | 420 | 428 | 420 | 420 | 26,000 |
1985/10/22 | 415 | 426 | 415 | 420 | 45,000 |
1985/10/21 | 439 | 439 | 415 | 415 | 36,000 |
1985/10/19 | 415 | 430 | 415 | 430 | 48,000 |
1985/10/18 | 430 | 430 | 420 | 420 | 29,000 |
1985/10/17 | 440 | 440 | 430 | 440 | 55,000 |
1985/10/16 | 445 | 450 | 440 | 445 | 86,000 |
1985/10/15 | 445 | 450 | 445 | 450 | 66,000 |
1985/10/14 | 445 | 445 | 440 | 445 | 49,000 |
1985/10/11 | 451 | 455 | 450 | 450 | 46,000 |
1985/10/09 | 450 | 455 | 450 | 455 | 90,000 |
1985/10/08 | 448 | 450 | 445 | 445 | 111,000 |
1985/10/07 | 443 | 445 | 441 | 442 | 34,000 |
1985/10/05 | 443 | 443 | 437 | 441 | 17,000 |
1985/10/04 | 450 | 460 | 441 | 448 | 56,000 |
1985/10/03 | 454 | 454 | 450 | 450 | 63,000 |
1985/10/02 | 470 | 470 | 450 | 450 | 124,000 |
1985/10/01 | 470 | 485 | 465 | 466 | 106,000 |
1985/09/30 | 457 | 466 | 457 | 465 | 80,000 |
1985/09/28 | 466 | 466 | 450 | 457 | 48,000 |
1985/09/27 | 467 | 472 | 460 | 467 | 76,000 |
1985/09/26 | 486 | 488 | 470 | 473 | 134,000 |
1985/09/25 | 489 | 490 | 479 | 482 | 171,000 |
1985/09/24 | 485 | 490 | 484 | 486 | 264,000 |
1985/09/21 | 470 | 480 | 470 | 480 | 192,000 |
1985/09/20 | 460 | 470 | 459 | 465 | 166,000 |
1985/09/19 | 450 | 456 | 450 | 450 | 143,000 |
1985/09/18 | 448 | 450 | 437 | 450 | 135,000 |
1985/09/17 | 445 | 445 | 440 | 440 | 38,000 |
1985/09/13 | 440 | 445 | 437 | 437 | 91,000 |
1985/09/12 | 438 | 440 | 437 | 437 | 25,000 |
1985/09/11 | 432 | 450 | 432 | 440 | 85,000 |
1985/09/10 | 424 | 430 | 420 | 430 | 102,000 |
1985/09/09 | 422 | 425 | 420 | 421 | 29,000 |
1985/09/07 | 417 | 420 | 417 | 417 | 30,000 |
1985/09/06 | 426 | 426 | 417 | 420 | 142,000 |
1985/09/05 | 421 | 426 | 420 | 424 | 184,000 |
1985/09/04 | 425 | 425 | 407 | 422 | 172,000 |
1985/09/03 | 431 | 431 | 420 | 426 | 51,000 |
1985/09/02 | 430 | 436 | 430 | 436 | 23,000 |
1985/08/31 | 440 | 445 | 431 | 445 | 30,000 |
1985/08/30 | 444 | 444 | 435 | 435 | 34,000 |
1985/08/29 | 442 | 445 | 440 | 445 | 68,000 |
1985/08/28 | 445 | 445 | 435 | 440 | 124,000 |
1985/08/27 | 435 | 436 | 430 | 435 | 87,000 |
1985/08/26 | 431 | 440 | 430 | 440 | 48,000 |
1985/08/24 | 449 | 449 | 430 | 430 | 33,000 |
1985/08/23 | 454 | 455 | 450 | 454 | 87,000 |
1985/08/22 | 463 | 463 | 454 | 454 | 107,000 |
1985/08/21 | 460 | 460 | 454 | 454 | 120,000 |
1985/08/20 | 450 | 460 | 448 | 452 | 103,000 |
1985/08/19 | 450 | 455 | 437 | 450 | 106,000 |
1985/08/17 | 474 | 475 | 451 | 451 | 81,000 |
1985/08/16 | 475 | 475 | 469 | 474 | 165,000 |
1985/08/15 | 470 | 474 | 464 | 466 | 234,000 |
1985/08/14 | 442 | 460 | 442 | 460 | 126,000 |
1985/08/13 | 450 | 452 | 436 | 436 | 80,000 |
1985/08/12 | 424 | 449 | 424 | 445 | 86,000 |
1985/08/09 | 446 | 449 | 420 | 420 | 141,000 |
1985/08/08 | 422 | 449 | 422 | 436 | 82,000 |
1985/08/07 | 420 | 426 | 418 | 420 | 71,000 |
1985/08/06 | 440 | 440 | 426 | 426 | 151,000 |
1985/08/05 | 425 | 429 | 420 | 426 | 122,000 |
1985/08/03 | 420 | 429 | 410 | 425 | 81,000 |
1985/08/02 | 456 | 460 | 435 | 435 | 180,000 |
1985/08/01 | 436 | 451 | 436 | 451 | 253,000 |
1985/07/31 | 467 | 468 | 447 | 447 | 127,000 |
1985/07/30 | 480 | 489 | 461 | 466 | 369,000 |
1985/07/29 | 515 | 515 | 486 | 500 | 780,000 |
1985/07/27 | 490 | 507 | 487 | 507 | 620,000 |
1985/07/26 | 472 | 490 | 464 | 485 | 717,000 |
1985/07/25 | 463 | 480 | 461 | 467 | 366,000 |
1985/07/24 | 475 | 484 | 468 | 468 | 429,000 |
1985/07/23 | 470 | 485 | 470 | 480 | 422,000 |
1985/07/22 | 490 | 490 | 469 | 473 | 734,000 |
1985/07/20 | 460 | 499 | 455 | 481 | 1,021,000 |
1985/07/19 | 428 | 469 | 425 | 462 | 1,700,000 |
1985/07/18 | 426 | 433 | 420 | 425 | 593,000 |
1985/07/17 | 410 | 420 | 399 | 420 | 490,000 |
1985/07/16 | 420 | 420 | 395 | 415 | 575,000 |
1985/07/15 | 431 | 440 | 406 | 415 | 1,089,000 |
1985/07/12 | 385 | 425 | 385 | 416 | 1,644,000 |
1985/07/11 | 375 | 378 | 373 | 375 | 630,000 |
1985/07/10 | 369 | 375 | 368 | 368 | 731,000 |
1985/07/09 | 349 | 369 | 348 | 364 | 618,000 |
1985/07/08 | 341 | 349 | 340 | 349 | 136,000 |
1985/07/06 | 340 | 340 | 331 | 331 | 47,000 |
1985/07/05 | 332 | 339 | 332 | 339 | 104,000 |
1985/07/04 | 332 | 332 | 324 | 332 | 21,000 |
1985/07/03 | 338 | 338 | 330 | 332 | 137,000 |
1985/07/02 | 318 | 339 | 318 | 338 | 67,000 |
1985/07/01 | 315 | 317 | 313 | 315 | 20,000 |
1985/06/29 | 318 | 319 | 318 | 318 | 9,000 |
1985/06/28 | 315 | 320 | 315 | 320 | 6,000 |
1985/06/27 | 319 | 319 | 315 | 315 | 45,000 |
1985/06/26 | 318 | 319 | 318 | 318 | 16,000 |
1985/06/25 | 319 | 319 | 315 | 315 | 36,000 |
1985/06/24 | 317 | 317 | 315 | 316 | 33,000 |
1985/06/22 | 319 | 319 | 315 | 315 | 30,000 |
1985/06/21 | 332 | 332 | 320 | 320 | 32,000 |
1985/06/20 | 330 | 334 | 326 | 334 | 55,000 |
1985/06/19 | 331 | 334 | 330 | 330 | 42,000 |
1985/06/18 | 341 | 341 | 330 | 330 | 37,000 |
1985/06/17 | 329 | 345 | 329 | 344 | 71,000 |
1985/06/15 | 334 | 334 | 328 | 328 | 32,000 |
1985/06/14 | 330 | 335 | 330 | 334 | 56,000 |
1985/06/13 | 316 | 328 | 312 | 325 | 64,000 |
1985/06/12 | 318 | 319 | 318 | 319 | 45,000 |
1985/06/11 | 340 | 344 | 330 | 330 | 112,000 |
1985/06/10 | 346 | 349 | 340 | 340 | 88,000 |
1985/06/07 | 351 | 353 | 340 | 350 | 325,000 |
1985/06/06 | 342 | 359 | 342 | 346 | 693,000 |
1985/06/05 | 336 | 345 | 335 | 340 | 559,000 |
1985/06/04 | 320 | 338 | 320 | 334 | 410,000 |
1985/06/03 | 319 | 325 | 317 | 317 | 172,000 |
1985/06/01 | 312 | 317 | 312 | 315 | 86,000 |
1985/05/31 | 315 | 318 | 310 | 312 | 26,000 |
1985/05/30 | 301 | 319 | 301 | 319 | 152,000 |
1985/05/29 | 301 | 301 | 300 | 301 | 9,000 |
1985/05/28 | 300 | 302 | 300 | 300 | 47,000 |
1985/05/27 | 301 | 301 | 297 | 300 | 27,000 |
1985/05/25 | 296 | 300 | 295 | 300 | 23,000 |
1985/05/24 | 296 | 300 | 295 | 295 | 38,000 |
1985/05/23 | 305 | 309 | 295 | 295 | 78,000 |
1985/05/22 | 318 | 318 | 310 | 310 | 96,000 |
1985/05/21 | 308 | 320 | 308 | 318 | 324,000 |
1985/05/20 | 305 | 308 | 305 | 307 | 29,000 |
1985/05/18 | 304 | 307 | 303 | 303 | 58,000 |
1985/05/17 | 302 | 303 | 300 | 303 | 54,000 |
1985/05/16 | 302 | 304 | 300 | 301 | 55,000 |
1985/05/15 | 304 | 304 | 300 | 301 | 53,000 |
1985/05/14 | 304 | 305 | 300 | 300 | 56,000 |
1985/05/13 | 300 | 305 | 300 | 300 | 53,000 |
1985/05/10 | 290 | 300 | 290 | 300 | 47,000 |
1985/05/09 | 295 | 296 | 291 | 295 | 39,000 |
1985/05/08 | 298 | 300 | 296 | 298 | 40,000 |
1985/05/07 | 308 | 308 | 295 | 296 | 104,000 |
1985/05/04 | 300 | 305 | 300 | 305 | 91,000 |
1985/05/02 | 292 | 300 | 292 | 299 | 111,000 |
1985/05/01 | 288 | 290 | 288 | 290 | 64,000 |
1985/04/30 | 286 | 287 | 285 | 286 | 10,000 |
1985/04/27 | 285 | 285 | 285 | 285 | 6,000 |
1985/04/26 | 285 | 285 | 282 | 282 | 18,000 |
1985/04/25 | 286 | 286 | 281 | 281 | 22,000 |
1985/04/24 | 282 | 290 | 281 | 287 | 27,000 |
1985/04/23 | 288 | 289 | 280 | 281 | 45,000 |
1985/04/22 | 293 | 294 | 290 | 290 | 54,000 |
1985/04/20 | 286 | 299 | 286 | 290 | 45,000 |
1985/04/19 | 279 | 285 | 279 | 283 | 56,000 |
1985/04/18 | 280 | 285 | 275 | 276 | 64,000 |
1985/04/17 | 273 | 279 | 270 | 279 | 37,000 |
1985/04/16 | 273 | 273 | 273 | 273 | 5,000 |
1985/04/15 | 278 | 280 | 273 | 273 | 20,000 |
1985/04/12 | 275 | 278 | 270 | 270 | 32,000 |
1985/04/11 | 275 | 275 | 274 | 274 | 36,000 |
1985/04/10 | 277 | 278 | 275 | 275 | 47,000 |
1985/04/09 | 270 | 279 | 270 | 274 | 52,000 |
1985/04/08 | 269 | 270 | 268 | 270 | 11,000 |
1985/04/06 | 267 | 268 | 267 | 267 | 8,000 |
1985/04/05 | 270 | 271 | 267 | 267 | 23,000 |
1985/04/04 | 267 | 270 | 267 | 267 | 19,000 |
1985/04/03 | 266 | 266 | 266 | 266 | 10,000 |
1985/04/02 | 266 | 266 | 266 | 266 | 7,000 |
1985/04/01 | 266 | 266 | 266 | 266 | 11,000 |
1985/03/30 | 266 | 266 | 265 | 265 | 25,000 |
1985/03/29 | 265 | 265 | 265 | 265 | 4,000 |
1985/03/28 | 263 | 265 | 263 | 264 | 8,000 |
1985/03/27 | 262 | 262 | 262 | 262 | 26,000 |
1985/03/26 | 263 | 263 | 262 | 263 | 11,000 |
1985/03/25 | 263 | 263 | 261 | 261 | 11,000 |
1985/03/23 | 263 | 263 | 262 | 262 | 5,000 |
1985/03/22 | 266 | 266 | 262 | 262 | 42,000 |
1985/03/20 | 266 | 266 | 265 | 265 | 18,000 |
1985/03/19 | 265 | 265 | 265 | 265 | 18,000 |
1985/03/18 | 266 | 270 | 266 | 270 | 12,000 |
1985/03/16 | 266 | 266 | 266 | 266 | 3,000 |
1985/03/15 | 268 | 270 | 268 | 270 | 53,000 |
1985/03/14 | 265 | 267 | 265 | 266 | 25,000 |
1985/03/13 | 265 | 265 | 265 | 265 | 18,000 |
1985/03/12 | 271 | 275 | 265 | 275 | 27,000 |
1985/03/11 | 279 | 279 | 276 | 276 | 9,000 |
1985/03/08 | 281 | 282 | 275 | 279 | 49,000 |
1985/03/07 | 274 | 282 | 274 | 282 | 79,000 |
1985/03/06 | 269 | 275 | 269 | 275 | 34,000 |
1985/03/05 | 270 | 270 | 268 | 268 | 16,000 |
1985/03/04 | 269 | 270 | 269 | 270 | 28,000 |
1985/03/02 | 268 | 269 | 265 | 269 | 17,000 |
1985/03/01 | 263 | 265 | 263 | 265 | 17,000 |
1985/02/28 | 264 | 265 | 263 | 265 | 8,000 |
1985/02/27 | 267 | 267 | 266 | 266 | 19,000 |
1985/02/26 | 264 | 265 | 263 | 265 | 17,000 |
1985/02/25 | 262 | 263 | 262 | 263 | 12,000 |
1985/02/23 | 261 | 261 | 261 | 261 | 17,000 |
1985/02/21 | 261 | 265 | 260 | 261 | 13,000 |
1985/02/20 | 260 | 260 | 260 | 260 | 26,000 |
1985/02/16 | 261 | 261 | 260 | 260 | 6,000 |
1985/02/15 | 262 | 265 | 261 | 261 | 26,000 |
1985/02/14 | 261 | 261 | 261 | 261 | 9,000 |
1985/02/13 | 262 | 262 | 261 | 261 | 14,000 |
1985/02/12 | 263 | 264 | 262 | 262 | 13,000 |
1985/02/08 | 265 | 265 | 262 | 262 | 11,000 |
1985/02/07 | 265 | 266 | 261 | 261 | 9,000 |
1985/02/06 | 265 | 265 | 265 | 265 | 13,000 |
1985/02/05 | 266 | 266 | 265 | 265 | 18,000 |
1985/02/04 | 266 | 266 | 266 | 266 | 6,000 |
1985/02/01 | 269 | 269 | 266 | 266 | 6,000 |
1985/01/31 | 263 | 265 | 263 | 265 | 19,000 |
1985/01/30 | 265 | 265 | 260 | 261 | 52,000 |
1985/01/29 | 265 | 265 | 265 | 265 | 29,000 |
1985/01/28 | 267 | 267 | 265 | 265 | 55,000 |
1985/01/26 | 268 | 268 | 266 | 266 | 17,000 |
1985/01/25 | 266 | 272 | 266 | 270 | 42,000 |
1985/01/24 | 267 | 267 | 266 | 266 | 11,000 |
1985/01/23 | 268 | 268 | 266 | 266 | 20,000 |
1985/01/22 | 271 | 271 | 268 | 268 | 19,000 |
1985/01/21 | 270 | 270 | 270 | 270 | 19,000 |
1985/01/19 | 267 | 267 | 266 | 266 | 4,000 |
1985/01/18 | 266 | 266 | 265 | 265 | 3,000 |
1985/01/17 | 270 | 270 | 265 | 270 | 18,000 |
1985/01/16 | 274 | 274 | 270 | 270 | 16,000 |
1985/01/14 | 270 | 275 | 270 | 275 | 4,000 |
1985/01/11 | 268 | 275 | 268 | 275 | 29,000 |
1985/01/10 | 271 | 271 | 270 | 270 | 25,000 |
1985/01/09 | 270 | 271 | 270 | 271 | 6,000 |
1985/01/08 | 267 | 268 | 267 | 268 | 3,000 |
1985/01/07 | 266 | 270 | 265 | 265 | 18,000 |
1985/01/05 | 265 | 265 | 265 | 265 | 4,000 |
1985/01/04 | 273 | 275 | 270 | 275 | 19,000 |