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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,130 | 1,140 | 1,090 | 1,120 | 65,000 |
| 1987/12/26 | 1,250 | 1,250 | 1,150 | 1,150 | 66,000 |
| 1987/12/25 | 1,290 | 1,290 | 1,230 | 1,230 | 147,000 |
| 1987/12/24 | 1,330 | 1,330 | 1,300 | 1,310 | 161,000 |
| 1987/12/23 | 1,370 | 1,370 | 1,320 | 1,350 | 138,000 |
| 1987/12/22 | 1,350 | 1,380 | 1,310 | 1,360 | 531,000 |
| 1987/12/21 | 1,330 | 1,370 | 1,330 | 1,360 | 53,000 |
| 1987/12/18 | 1,370 | 1,380 | 1,350 | 1,350 | 648,000 |
| 1987/12/17 | 1,410 | 1,410 | 1,350 | 1,350 | 755,000 |
| 1987/12/16 | 1,420 | 1,430 | 1,370 | 1,390 | 2,220,000 |
| 1987/12/15 | 1,350 | 1,410 | 1,340 | 1,390 | 2,197,000 |
| 1987/12/14 | 1,340 | 1,350 | 1,310 | 1,310 | 203,000 |
| 1987/12/11 | 1,310 | 1,330 | 1,290 | 1,300 | 515,000 |
| 1987/12/10 | 1,310 | 1,350 | 1,300 | 1,330 | 601,000 |
| 1987/12/09 | 1,330 | 1,330 | 1,300 | 1,300 | 151,000 |
| 1987/12/08 | 1,330 | 1,340 | 1,320 | 1,330 | 370,000 |
| 1987/12/07 | 1,320 | 1,330 | 1,300 | 1,300 | 213,000 |
| 1987/12/05 | 1,290 | 1,340 | 1,290 | 1,330 | 172,000 |
| 1987/12/04 | 1,330 | 1,340 | 1,260 | 1,290 | 640,000 |
| 1987/12/03 | 1,320 | 1,360 | 1,300 | 1,340 | 976,000 |
| 1987/12/02 | 1,350 | 1,380 | 1,330 | 1,340 | 2,058,000 |
| 1987/12/01 | 1,220 | 1,340 | 1,210 | 1,310 | 679,000 |
| 1987/11/30 | 1,290 | 1,300 | 1,210 | 1,260 | 312,000 |
| 1987/11/28 | 1,340 | 1,340 | 1,300 | 1,330 | 689,000 |
| 1987/11/27 | 1,340 | 1,370 | 1,300 | 1,360 | 5,206,999 |
| 1987/11/26 | 1,230 | 1,320 | 1,230 | 1,300 | 1,299,000 |
| 1987/11/25 | 1,240 | 1,260 | 1,220 | 1,240 | 982,000 |
| 1987/11/24 | 1,200 | 1,250 | 1,190 | 1,230 | 930,000 |
| 1987/11/20 | 1,190 | 1,200 | 1,170 | 1,200 | 348,000 |
| 1987/11/19 | 1,180 | 1,220 | 1,170 | 1,180 | 1,128,000 |
| 1987/11/18 | 1,140 | 1,180 | 1,130 | 1,160 | 214,000 |
| 1987/11/17 | 1,150 | 1,190 | 1,140 | 1,160 | 895,000 |
| 1987/11/16 | 1,130 | 1,150 | 1,110 | 1,130 | 128,000 |
| 1987/11/13 | 1,060 | 1,120 | 1,060 | 1,120 | 230,000 |
| 1987/11/12 | 1,010 | 1,040 | 1,000 | 1,030 | 125,000 |
| 1987/11/11 | 1,010 | 1,030 | 980 | 986 | 167,000 |
| 1987/11/10 | 1,050 | 1,060 | 1,030 | 1,030 | 109,000 |
| 1987/11/09 | 1,100 | 1,100 | 1,070 | 1,070 | 72,000 |
| 1987/11/07 | 1,100 | 1,120 | 1,050 | 1,100 | 96,000 |
| 1987/11/06 | 1,100 | 1,120 | 1,070 | 1,110 | 408,000 |
| 1987/11/05 | 1,060 | 1,070 | 1,030 | 1,040 | 79,000 |
| 1987/11/04 | 1,060 | 1,080 | 1,030 | 1,080 | 67,000 |
| 1987/11/02 | 1,090 | 1,090 | 1,020 | 1,070 | 30,000 |
| 1987/10/31 | 1,010 | 1,080 | 1,010 | 1,080 | 68,000 |
| 1987/10/30 | 1,020 | 1,030 | 1,000 | 1,030 | 93,000 |
| 1987/10/29 | 1,000 | 1,000 | 990 | 990 | 50,000 |
| 1987/10/28 | 1,020 | 1,060 | 1,020 | 1,030 | 106,000 |
| 1987/10/27 | 970 | 1,050 | 969 | 1,050 | 165,000 |
| 1987/10/26 | 1,030 | 1,040 | 970 | 970 | 151,000 |
| 1987/10/24 | 1,050 | 1,070 | 1,020 | 1,020 | 57,000 |
| 1987/10/23 | 1,040 | 1,130 | 1,020 | 1,020 | 463,000 |
| 1987/10/22 | 1,020 | 1,020 | 1,020 | 1,020 | 215,000 |
| 1987/10/21 | 830 | 920 | 830 | 920 | 215,000 |
| 1987/10/19 | 1,040 | 1,050 | 1,030 | 1,040 | 69,000 |
| 1987/10/16 | 1,100 | 1,110 | 1,080 | 1,080 | 153,000 |
| 1987/10/15 | 1,080 | 1,120 | 1,080 | 1,110 | 43,000 |
| 1987/10/14 | 1,100 | 1,120 | 1,080 | 1,100 | 38,000 |
| 1987/10/13 | 1,100 | 1,120 | 1,080 | 1,120 | 49,000 |
| 1987/10/12 | 1,100 | 1,120 | 1,080 | 1,120 | 28,000 |
| 1987/10/09 | 1,140 | 1,150 | 1,100 | 1,120 | 84,000 |
| 1987/10/08 | 1,150 | 1,170 | 1,140 | 1,150 | 299,000 |
| 1987/10/07 | 1,100 | 1,150 | 1,080 | 1,150 | 127,000 |
| 1987/10/06 | 1,040 | 1,110 | 1,040 | 1,080 | 208,000 |
| 1987/10/05 | 1,040 | 1,040 | 1,030 | 1,030 | 64,000 |
| 1987/10/03 | 1,040 | 1,050 | 1,030 | 1,050 | 38,000 |
| 1987/10/02 | 1,040 | 1,050 | 1,030 | 1,030 | 43,000 |
| 1987/10/01 | 1,050 | 1,050 | 1,030 | 1,030 | 83,000 |
| 1987/09/30 | 1,030 | 1,050 | 1,010 | 1,050 | 84,000 |
| 1987/09/29 | 1,040 | 1,070 | 1,030 | 1,050 | 90,000 |
| 1987/09/28 | 1,020 | 1,050 | 1,020 | 1,050 | 57,000 |
| 1987/09/26 | 1,030 | 1,050 | 1,030 | 1,050 | 26,000 |
| 1987/09/25 | 1,010 | 1,030 | 1,010 | 1,030 | 82,000 |
| 1987/09/24 | 1,050 | 1,050 | 1,030 | 1,030 | 44,000 |
| 1987/09/22 | 1,060 | 1,070 | 1,050 | 1,050 | 24,000 |
| 1987/09/21 | 1,090 | 1,100 | 1,060 | 1,060 | 38,000 |
| 1987/09/18 | 1,070 | 1,100 | 1,070 | 1,100 | 60,000 |
| 1987/09/17 | 1,080 | 1,080 | 1,060 | 1,060 | 33,000 |
| 1987/09/16 | 1,070 | 1,080 | 1,060 | 1,080 | 21,000 |
| 1987/09/14 | 1,070 | 1,100 | 1,060 | 1,070 | 83,000 |
| 1987/09/11 | 1,040 | 1,090 | 1,040 | 1,090 | 86,000 |
| 1987/09/10 | 1,070 | 1,080 | 1,040 | 1,050 | 127,000 |
| 1987/09/09 | 1,120 | 1,120 | 1,070 | 1,070 | 115,000 |
| 1987/09/08 | 1,100 | 1,130 | 1,100 | 1,130 | 68,000 |
| 1987/09/07 | 1,150 | 1,160 | 1,110 | 1,120 | 121,000 |
| 1987/09/05 | 1,190 | 1,190 | 1,120 | 1,160 | 127,000 |
| 1987/09/04 | 1,200 | 1,230 | 1,180 | 1,200 | 221,000 |
| 1987/09/03 | 1,210 | 1,250 | 1,170 | 1,220 | 759,000 |
| 1987/09/02 | 1,130 | 1,250 | 1,130 | 1,220 | 1,046,000 |
| 1987/09/01 | 1,160 | 1,170 | 1,140 | 1,150 | 215,000 |
| 1987/08/31 | 1,130 | 1,170 | 1,130 | 1,160 | 281,000 |
| 1987/08/29 | 1,170 | 1,170 | 1,150 | 1,150 | 207,000 |
| 1987/08/28 | 1,180 | 1,200 | 1,150 | 1,170 | 1,017,000 |
| 1987/08/27 | 1,130 | 1,190 | 1,120 | 1,190 | 1,383,000 |
| 1987/08/26 | 1,110 | 1,160 | 1,110 | 1,120 | 2,359,000 |
| 1987/08/25 | 1,050 | 1,100 | 1,040 | 1,090 | 499,000 |
| 1987/08/24 | 1,040 | 1,060 | 1,030 | 1,040 | 394,000 |
| 1987/08/22 | 1,040 | 1,050 | 1,010 | 1,050 | 146,000 |
| 1987/08/21 | 1,040 | 1,060 | 1,030 | 1,040 | 524,000 |
| 1987/08/20 | 993 | 1,060 | 993 | 1,030 | 475,000 |
| 1987/08/19 | 1,000 | 1,010 | 990 | 1,000 | 57,000 |
| 1987/08/18 | 1,020 | 1,030 | 1,000 | 1,010 | 189,000 |
| 1987/08/17 | 1,010 | 1,030 | 999 | 1,000 | 149,000 |
| 1987/08/14 | 1,020 | 1,030 | 1,000 | 1,030 | 195,000 |
| 1987/08/13 | 1,010 | 1,050 | 1,010 | 1,020 | 262,000 |
| 1987/08/12 | 1,070 | 1,080 | 1,030 | 1,030 | 656,000 |
| 1987/08/11 | 1,070 | 1,130 | 1,060 | 1,080 | 2,434,000 |
| 1987/08/10 | 1,020 | 1,070 | 1,020 | 1,050 | 2,858,000 |
| 1987/08/07 | 960 | 1,010 | 950 | 1,000 | 1,580,000 |
| 1987/08/06 | 940 | 970 | 938 | 960 | 545,000 |
| 1987/08/05 | 891 | 931 | 891 | 930 | 169,000 |
| 1987/08/04 | 900 | 900 | 885 | 900 | 230,000 |
| 1987/08/03 | 900 | 910 | 900 | 910 | 139,000 |
| 1987/08/01 | 899 | 899 | 891 | 898 | 25,000 |
| 1987/07/31 | 900 | 920 | 900 | 901 | 90,000 |
| 1987/07/30 | 901 | 901 | 890 | 891 | 67,000 |
| 1987/07/29 | 930 | 930 | 891 | 891 | 106,000 |
| 1987/07/28 | 910 | 930 | 910 | 915 | 55,000 |
| 1987/07/27 | 930 | 930 | 909 | 910 | 21,000 |
| 1987/07/25 | 940 | 940 | 910 | 930 | 62,000 |
| 1987/07/24 | 900 | 940 | 900 | 940 | 208,000 |
| 1987/07/23 | 889 | 895 | 870 | 880 | 173,000 |
| 1987/07/22 | 910 | 910 | 875 | 899 | 101,000 |
| 1987/07/21 | 909 | 925 | 909 | 920 | 175,000 |
| 1987/07/20 | 970 | 970 | 911 | 939 | 181,000 |
| 1987/07/17 | 988 | 1,000 | 960 | 970 | 596,000 |
| 1987/07/16 | 999 | 1,020 | 976 | 988 | 2,272,000 |
| 1987/07/15 | 933 | 976 | 921 | 968 | 1,567,000 |
| 1987/07/14 | 920 | 951 | 920 | 940 | 458,000 |
| 1987/07/13 | 916 | 916 | 890 | 910 | 115,000 |
| 1987/07/10 | 870 | 900 | 870 | 900 | 359,000 |
| 1987/07/09 | 860 | 870 | 842 | 870 | 185,000 |
| 1987/07/08 | 870 | 881 | 870 | 870 | 189,000 |
| 1987/07/07 | 846 | 870 | 840 | 870 | 240,000 |
| 1987/07/06 | 830 | 845 | 830 | 830 | 48,000 |
| 1987/07/04 | 850 | 850 | 838 | 838 | 42,000 |
| 1987/07/03 | 878 | 878 | 850 | 850 | 139,000 |
| 1987/07/02 | 860 | 870 | 860 | 867 | 174,000 |
| 1987/07/01 | 810 | 835 | 800 | 824 | 123,000 |
| 1987/06/30 | 835 | 840 | 808 | 808 | 126,000 |
| 1987/06/29 | 847 | 855 | 841 | 841 | 49,000 |
| 1987/06/27 | 840 | 850 | 836 | 847 | 70,000 |
| 1987/06/26 | 860 | 860 | 840 | 840 | 81,000 |
| 1987/06/25 | 860 | 860 | 843 | 850 | 108,000 |
| 1987/06/24 | 861 | 861 | 840 | 860 | 130,000 |
| 1987/06/23 | 850 | 870 | 850 | 855 | 221,000 |
| 1987/06/22 | 884 | 884 | 849 | 850 | 63,000 |
| 1987/06/19 | 890 | 891 | 885 | 886 | 72,000 |
| 1987/06/18 | 900 | 900 | 889 | 900 | 71,000 |
| 1987/06/17 | 910 | 911 | 885 | 900 | 340,000 |
| 1987/06/16 | 912 | 913 | 895 | 905 | 180,000 |
| 1987/06/15 | 947 | 947 | 937 | 937 | 74,000 |
| 1987/06/12 | 950 | 960 | 939 | 947 | 162,000 |
| 1987/06/11 | 950 | 965 | 950 | 960 | 356,000 |
| 1987/06/10 | 923 | 950 | 919 | 941 | 437,000 |
| 1987/06/09 | 916 | 926 | 915 | 921 | 171,000 |
| 1987/06/08 | 916 | 925 | 912 | 916 | 102,000 |
| 1987/06/06 | 904 | 912 | 904 | 912 | 98,000 |
| 1987/06/05 | 933 | 934 | 916 | 916 | 272,000 |
| 1987/06/04 | 930 | 945 | 925 | 936 | 345,000 |
| 1987/06/03 | 890 | 950 | 890 | 940 | 433,000 |
| 1987/06/02 | 915 | 920 | 900 | 900 | 443,000 |
| 1987/06/01 | 935 | 941 | 920 | 920 | 666,000 |
| 1987/05/30 | 896 | 930 | 891 | 930 | 724,000 |
| 1987/05/29 | 890 | 910 | 889 | 893 | 1,922,000 |
| 1987/05/28 | 841 | 874 | 840 | 870 | 341,000 |
| 1987/05/27 | 875 | 885 | 849 | 851 | 664,000 |
| 1987/05/26 | 850 | 890 | 845 | 876 | 1,393,000 |
| 1987/05/25 | 820 | 845 | 819 | 844 | 690,000 |
| 1987/05/23 | 800 | 815 | 795 | 810 | 487,000 |
| 1987/05/22 | 780 | 799 | 775 | 799 | 130,000 |
| 1987/05/21 | 761 | 775 | 760 | 770 | 82,000 |
| 1987/05/20 | 775 | 776 | 765 | 770 | 67,000 |
| 1987/05/19 | 785 | 790 | 779 | 785 | 94,000 |
| 1987/05/18 | 785 | 795 | 785 | 791 | 199,000 |
| 1987/05/15 | 795 | 800 | 790 | 795 | 239,000 |
| 1987/05/14 | 770 | 785 | 765 | 785 | 168,000 |
| 1987/05/13 | 784 | 789 | 760 | 761 | 150,000 |
| 1987/05/12 | 785 | 790 | 780 | 785 | 52,000 |
| 1987/05/11 | 798 | 800 | 774 | 775 | 191,000 |
| 1987/05/08 | 790 | 800 | 786 | 788 | 139,000 |
| 1987/05/07 | 775 | 780 | 770 | 776 | 59,000 |
| 1987/05/06 | 777 | 778 | 770 | 775 | 34,000 |
| 1987/05/02 | 780 | 780 | 770 | 771 | 42,000 |
| 1987/05/01 | 765 | 770 | 762 | 770 | 57,000 |
| 1987/04/30 | 760 | 766 | 740 | 760 | 122,000 |
| 1987/04/28 | 775 | 780 | 750 | 765 | 155,000 |
| 1987/04/27 | 800 | 810 | 780 | 780 | 177,000 |
| 1987/04/25 | 780 | 805 | 780 | 800 | 115,000 |
| 1987/04/24 | 786 | 795 | 775 | 777 | 387,000 |
| 1987/04/23 | 798 | 800 | 775 | 775 | 129,000 |
| 1987/04/22 | 820 | 824 | 815 | 818 | 173,000 |
| 1987/04/21 | 819 | 820 | 810 | 818 | 248,000 |
| 1987/04/20 | 815 | 825 | 810 | 825 | 420,000 |
| 1987/04/17 | 825 | 825 | 808 | 810 | 204,000 |
| 1987/04/16 | 815 | 830 | 810 | 816 | 340,000 |
| 1987/04/15 | 810 | 820 | 797 | 814 | 381,000 |
| 1987/04/14 | 798 | 818 | 798 | 815 | 576,000 |
| 1987/04/13 | 810 | 815 | 786 | 810 | 520,000 |
| 1987/04/10 | 780 | 790 | 770 | 790 | 510,000 |
| 1987/04/09 | 800 | 830 | 786 | 790 | 1,103,000 |
| 1987/04/08 | 760 | 799 | 760 | 794 | 850,000 |
| 1987/04/07 | 765 | 770 | 760 | 760 | 524,000 |
| 1987/04/06 | 750 | 763 | 741 | 760 | 460,000 |
| 1987/04/04 | 730 | 740 | 720 | 720 | 162,000 |
| 1987/04/03 | 738 | 740 | 725 | 730 | 193,000 |
| 1987/04/02 | 748 | 748 | 738 | 748 | 607,000 |
| 1987/04/01 | 710 | 725 | 705 | 718 | 149,000 |
| 1987/03/31 | 714 | 715 | 700 | 704 | 109,000 |
| 1987/03/30 | 720 | 720 | 710 | 717 | 123,000 |
| 1987/03/28 | 720 | 727 | 705 | 710 | 66,000 |
| 1987/03/27 | 710 | 710 | 700 | 710 | 115,000 |
| 1987/03/26 | 680 | 690 | 667 | 667 | 143,000 |
| 1987/03/25 | 667 | 690 | 661 | 670 | 87,000 |
| 1987/03/24 | 670 | 670 | 662 | 666 | 114,000 |
| 1987/03/23 | 673 | 675 | 665 | 665 | 124,000 |
| 1987/03/20 | 675 | 675 | 670 | 675 | 88,000 |
| 1987/03/19 | 660 | 680 | 660 | 670 | 297,000 |
| 1987/03/18 | 680 | 682 | 650 | 650 | 440,000 |
| 1987/03/17 | 691 | 691 | 670 | 686 | 446,000 |
| 1987/03/16 | 703 | 710 | 691 | 700 | 129,000 |
| 1987/03/13 | 711 | 720 | 710 | 715 | 157,000 |
| 1987/03/12 | 715 | 720 | 710 | 714 | 191,000 |
| 1987/03/11 | 710 | 720 | 702 | 720 | 274,000 |
| 1987/03/10 | 719 | 719 | 710 | 711 | 82,000 |
| 1987/03/09 | 710 | 721 | 710 | 720 | 57,000 |
| 1987/03/07 | 710 | 711 | 710 | 711 | 17,000 |
| 1987/03/06 | 710 | 730 | 710 | 720 | 87,000 |
| 1987/03/05 | 720 | 721 | 718 | 720 | 301,000 |
| 1987/03/04 | 725 | 730 | 724 | 726 | 92,000 |
| 1987/03/03 | 725 | 725 | 721 | 724 | 66,000 |
| 1987/03/02 | 720 | 730 | 720 | 721 | 117,000 |
| 1987/02/28 | 721 | 721 | 720 | 720 | 63,000 |
| 1987/02/27 | 720 | 727 | 719 | 720 | 140,000 |
| 1987/02/26 | 735 | 739 | 720 | 729 | 33,000 |
| 1987/02/25 | 745 | 745 | 720 | 745 | 99,000 |
| 1987/02/24 | 750 | 750 | 728 | 728 | 185,000 |
| 1987/02/23 | 725 | 740 | 710 | 740 | 95,000 |
| 1987/02/20 | 705 | 710 | 705 | 705 | 268,000 |
| 1987/02/19 | 684 | 700 | 681 | 699 | 174,000 |
| 1987/02/18 | 696 | 700 | 664 | 664 | 54,000 |
| 1987/02/17 | 700 | 700 | 690 | 698 | 27,000 |
| 1987/02/16 | 701 | 705 | 700 | 705 | 25,000 |
| 1987/02/13 | 700 | 705 | 700 | 700 | 26,000 |
| 1987/02/12 | 691 | 700 | 690 | 695 | 44,000 |
| 1987/02/10 | 698 | 700 | 690 | 690 | 39,000 |
| 1987/02/09 | 696 | 696 | 695 | 695 | 21,000 |
| 1987/02/07 | 695 | 700 | 695 | 695 | 24,000 |
| 1987/02/06 | 700 | 700 | 691 | 695 | 45,000 |
| 1987/02/05 | 705 | 710 | 703 | 705 | 24,000 |
| 1987/02/04 | 700 | 714 | 691 | 707 | 25,000 |
| 1987/02/03 | 721 | 721 | 691 | 700 | 122,000 |
| 1987/02/02 | 727 | 727 | 718 | 720 | 26,000 |
| 1987/01/31 | 726 | 730 | 715 | 717 | 28,000 |
| 1987/01/30 | 721 | 721 | 716 | 716 | 15,000 |
| 1987/01/29 | 724 | 725 | 701 | 701 | 75,000 |
| 1987/01/28 | 730 | 740 | 730 | 731 | 42,000 |
| 1987/01/27 | 731 | 731 | 730 | 730 | 43,000 |
| 1987/01/26 | 736 | 736 | 730 | 730 | 32,000 |
| 1987/01/24 | 739 | 740 | 730 | 730 | 23,000 |
| 1987/01/23 | 750 | 750 | 740 | 740 | 64,000 |
| 1987/01/22 | 730 | 760 | 730 | 749 | 201,000 |
| 1987/01/21 | 710 | 736 | 710 | 731 | 198,000 |
| 1987/01/20 | 710 | 720 | 710 | 720 | 14,000 |
| 1987/01/19 | 722 | 726 | 700 | 700 | 45,000 |
| 1987/01/16 | 731 | 731 | 731 | 731 | 14,000 |
| 1987/01/14 | 700 | 700 | 691 | 691 | 12,000 |
| 1987/01/13 | 705 | 705 | 700 | 700 | 16,000 |
| 1987/01/12 | 720 | 720 | 710 | 711 | 25,000 |
| 1987/01/09 | 720 | 730 | 715 | 720 | 48,000 |
| 1987/01/08 | 730 | 760 | 715 | 715 | 170,000 |
| 1987/01/07 | 715 | 730 | 715 | 720 | 125,000 |
| 1987/01/06 | 665 | 680 | 664 | 680 | 170,000 |
| 1987/01/05 | 670 | 670 | 665 | 665 | 38,000 |