日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 2,340 2,380 2,340 2,380 34,000
1990/12/27 2,430 2,430 2,380 2,380 45,000
1990/12/26 2,360 2,400 2,360 2,390 60,000
1990/12/25 2,410 2,440 2,390 2,400 25,000
1990/12/21 2,500 2,520 2,490 2,520 37,000
1990/12/20 2,620 2,650 2,560 2,570 370,000
1990/12/19 2,670 2,670 2,580 2,650 300,000
1990/12/18 2,600 2,680 2,600 2,630 264,000
1990/12/17 2,620 2,620 2,580 2,580 43,000
1990/12/14 2,630 2,660 2,600 2,660 77,000
1990/12/13 2,680 2,690 2,630 2,670 191,000
1990/12/12 2,610 2,700 2,600 2,670 265,000
1990/12/11 2,460 2,650 2,460 2,600 224,000
1990/12/10 2,480 2,540 2,430 2,540 98,000
1990/12/07 2,460 2,500 2,420 2,420 178,000
1990/12/06 2,420 2,420 2,360 2,400 141,000
1990/12/05 2,400 2,400 2,270 2,350 73,000
1990/12/04 2,490 2,490 2,360 2,360 155,000
1990/12/03 2,500 2,530 2,470 2,500 193,000
1990/11/30 2,370 2,460 2,370 2,460 91,000
1990/11/29 2,470 2,490 2,430 2,440 129,000
1990/11/28 2,650 2,650 2,550 2,550 594,000
1990/11/27 2,550 2,610 2,500 2,610 235,000
1990/11/26 2,700 2,710 2,590 2,590 103,000
1990/11/22 2,700 2,750 2,690 2,720 547,000
1990/11/21 2,760 2,760 2,650 2,690 1,225,000
1990/11/20 2,850 2,880 2,790 2,800 2,673,000
1990/11/19 2,800 2,870 2,800 2,850 3,557,000
1990/11/16 2,700 2,800 2,690 2,780 3,228,000
1990/11/15 2,660 2,680 2,600 2,610 238,000
1990/11/14 2,640 2,670 2,640 2,660 332,000
1990/11/13 2,670 2,720 2,650 2,680 1,071,000
1990/11/09 2,510 2,640 2,470 2,600 948,000
1990/11/08 2,540 2,590 2,510 2,550 875,000
1990/11/07 2,430 2,620 2,420 2,610 916,000
1990/11/06 2,540 2,560 2,420 2,430 1,493,000
1990/11/05 2,480 2,500 2,450 2,500 213,000
1990/11/02 2,360 2,410 2,360 2,400 92,000
1990/11/01 2,400 2,450 2,400 2,400 55,000
1990/10/31 2,500 2,530 2,450 2,450 92,000
1990/10/30 2,490 2,490 2,450 2,460 50,000
1990/10/29 2,510 2,540 2,490 2,490 267,000
1990/10/26 2,550 2,560 2,480 2,520 248,000
1990/10/25 2,640 2,650 2,560 2,590 188,000
1990/10/24 2,490 2,620 2,490 2,620 624,000
1990/10/23 2,540 2,550 2,470 2,530 159,000
1990/10/22 2,600 2,620 2,520 2,550 191,000
1990/10/19 2,480 2,670 2,480 2,600 1,214,000
1990/10/18 2,410 2,460 2,400 2,440 576,000
1990/10/17 2,340 2,430 2,300 2,370 793,000
1990/10/16 2,330 2,350 2,330 2,330 329,000
1990/10/15 2,320 2,350 2,280 2,310 458,000
1990/10/12 2,090 2,200 2,090 2,200 165,000
1990/10/11 2,050 2,130 2,050 2,110 86,000
1990/10/09 2,100 2,130 2,080 2,130 158,000
1990/10/08 2,000 2,060 2,000 2,020 140,000
1990/10/05 1,930 2,000 1,930 2,000 97,000
1990/10/04 1,960 1,960 1,920 1,920 14,000
1990/10/03 1,940 1,970 1,920 1,950 78,000
1990/10/02 1,870 1,950 1,870 1,910 123,000
1990/10/01 1,830 1,830 1,750 1,820 55,000
1990/09/28 1,900 1,900 1,810 1,820 339,000
1990/09/27 1,880 1,880 1,850 1,880 52,000
1990/09/26 1,970 1,970 1,890 1,910 87,000
1990/09/25 1,990 2,000 1,950 1,960 61,000
1990/09/21 2,090 2,090 2,010 2,070 95,000
1990/09/20 2,180 2,180 2,100 2,100 29,000
1990/09/19 2,160 2,200 2,130 2,140 38,000
1990/09/18 2,150 2,170 2,150 2,160 37,000
1990/09/17 2,330 2,330 2,210 2,220 43,000
1990/09/14 2,300 2,330 2,290 2,330 1,263,000
1990/09/13 2,220 2,290 2,220 2,290 1,437,000
1990/09/12 2,170 2,250 2,170 2,240 33,000
1990/09/11 2,290 2,290 2,200 2,210 66,000
1990/09/10 2,290 2,310 2,290 2,290 17,000
1990/09/07 2,250 2,250 2,230 2,250 36,000
1990/09/06 2,200 2,210 2,200 2,210 54,000
1990/09/05 2,300 2,300 2,200 2,200 114,000
1990/09/04 2,340 2,340 2,270 2,320 104,000
1990/09/03 2,390 2,400 2,300 2,300 41,000
1990/08/31 2,340 2,400 2,340 2,350 63,000
1990/08/30 2,320 2,350 2,290 2,300 94,000
1990/08/29 2,300 2,300 2,250 2,250 64,000
1990/08/28 2,300 2,300 2,250 2,300 78,000
1990/08/27 2,140 2,160 2,110 2,160 51,000
1990/08/24 2,110 2,150 2,100 2,100 73,000
1990/08/23 2,250 2,250 2,140 2,150 110,000
1990/08/22 2,260 2,260 2,250 2,260 75,000
1990/08/21 2,340 2,340 2,260 2,260 54,000
1990/08/20 2,360 2,370 2,300 2,300 41,000
1990/08/17 2,400 2,460 2,370 2,380 14,000
1990/08/16 2,540 2,540 2,430 2,470 93,000
1990/08/15 2,500 2,510 2,460 2,460 56,000
1990/08/14 2,350 2,430 2,350 2,410 77,000
1990/08/13 2,530 2,530 2,410 2,460 27,000
1990/08/10 2,510 2,520 2,470 2,500 49,000
1990/08/09 2,520 2,520 2,460 2,490 122,000
1990/08/08 2,500 2,520 2,440 2,510 112,000
1990/08/07 2,260 2,420 2,250 2,420 126,000
1990/08/06 2,570 2,570 2,420 2,420 272,000
1990/08/03 2,670 2,730 2,650 2,650 183,000
1990/08/02 2,750 2,760 2,670 2,750 123,000
1990/08/01 2,740 2,770 2,720 2,750 299,000
1990/07/31 2,670 2,740 2,660 2,720 247,000
1990/07/30 2,730 2,730 2,620 2,680 133,000
1990/07/27 2,730 2,770 2,690 2,710 346,000
1990/07/26 2,770 2,770 2,680 2,730 311,000
1990/07/25 2,760 2,770 2,740 2,740 235,000
1990/07/24 2,710 2,760 2,710 2,720 327,000
1990/07/23 2,830 2,830 2,740 2,770 146,000
1990/07/20 2,800 2,850 2,800 2,800 417,000
1990/07/19 2,920 2,920 2,830 2,830 1,087,000
1990/07/18 2,930 2,980 2,900 2,950 2,889,000
1990/07/17 2,900 2,930 2,870 2,910 4,138,000
1990/07/16 2,780 2,850 2,760 2,850 1,697,000
1990/07/13 2,680 2,760 2,670 2,750 1,836,000
1990/07/12 2,650 2,660 2,610 2,650 460,000
1990/07/11 2,560 2,630 2,560 2,630 466,000
1990/07/10 2,590 2,600 2,560 2,560 160,000
1990/07/09 2,610 2,620 2,580 2,590 356,000
1990/07/06 2,630 2,630 2,560 2,600 428,000
1990/07/05 2,610 2,680 2,570 2,640 1,392,000
1990/07/04 2,530 2,650 2,520 2,620 1,535,000
1990/07/03 2,540 2,540 2,490 2,530 574,000
1990/07/02 2,420 2,500 2,420 2,500 557,000
1990/06/29 2,390 2,420 2,390 2,420 520,000
1990/06/28 2,390 2,430 2,350 2,370 319,000
1990/06/27 2,320 2,390 2,300 2,390 318,000
1990/06/26 2,330 2,330 2,270 2,280 63,000
1990/06/25 2,350 2,360 2,330 2,330 148,000
1990/06/22 2,360 2,370 2,350 2,360 127,000
1990/06/21 2,380 2,390 2,360 2,360 173,000
1990/06/20 2,300 2,360 2,300 2,340 129,000
1990/06/19 2,300 2,320 2,280 2,300 102,000
1990/06/18 2,350 2,350 2,330 2,340 152,000
1990/06/15 2,330 2,360 2,320 2,360 242,000
1990/06/14 2,320 2,330 2,300 2,320 229,000
1990/06/13 2,350 2,350 2,310 2,310 125,000
1990/06/12 2,390 2,390 2,310 2,350 113,000
1990/06/11 2,460 2,460 2,390 2,400 106,000
1990/06/08 2,460 2,490 2,430 2,430 67,000
1990/06/07 2,410 2,460 2,390 2,460 770,000
1990/06/06 2,460 2,460 2,410 2,440 155,000
1990/06/05 2,470 2,470 2,440 2,460 91,000
1990/06/04 2,430 2,490 2,420 2,490 321,000
1990/06/01 2,440 2,440 2,410 2,410 107,000
1990/05/31 2,440 2,450 2,410 2,440 224,000
1990/05/30 2,420 2,460 2,420 2,450 140,000
1990/05/29 2,480 2,480 2,420 2,420 64,000
1990/05/28 2,530 2,530 2,480 2,480 166,000
1990/05/25 2,500 2,560 2,480 2,520 494,000
1990/05/24 2,550 2,570 2,500 2,500 467,000
1990/05/23 2,470 2,540 2,470 2,530 429,000
1990/05/22 2,500 2,510 2,470 2,470 588,000
1990/05/21 2,410 2,460 2,400 2,460 157,000
1990/05/18 2,430 2,450 2,420 2,450 191,000
1990/05/17 2,430 2,430 2,400 2,420 309,000
1990/05/16 2,400 2,420 2,380 2,400 167,000
1990/05/15 2,370 2,420 2,370 2,400 566,000
1990/05/14 2,400 2,420 2,370 2,370 172,000
1990/05/11 2,400 2,420 2,400 2,400 199,000
1990/05/10 2,390 2,450 2,390 2,390 506,000
1990/05/09 2,420 2,420 2,360 2,400 246,000
1990/05/08 2,350 2,440 2,350 2,420 773,000
1990/05/07 2,370 2,370 2,340 2,350 186,000
1990/05/02 2,340 2,350 2,320 2,350 254,000
1990/05/01 2,340 2,350 2,320 2,320 176,000
1990/04/27 2,320 2,360 2,320 2,340 965,000
1990/04/26 2,310 2,350 2,310 2,330 156,000
1990/04/25 2,380 2,380 2,290 2,310 355,000
1990/04/24 2,330 2,340 2,300 2,300 188,000
1990/04/23 2,390 2,410 2,310 2,340 530,000
1990/04/20 2,340 2,420 2,340 2,370 1,404,000
1990/04/19 2,290 2,330 2,290 2,310 455,000
1990/04/18 2,210 2,250 2,210 2,250 180,000
1990/04/17 2,250 2,270 2,230 2,250 172,000
1990/04/16 2,250 2,260 2,250 2,250 50,000
1990/04/13 2,350 2,370 2,280 2,280 625,000
1990/04/12 2,300 2,390 2,290 2,380 424,000
1990/04/11 2,280 2,300 2,270 2,300 275,000
1990/04/10 2,300 2,300 2,240 2,280 527,000
1990/04/09 2,230 2,310 2,220 2,300 385,000
1990/04/06 2,160 2,230 2,150 2,200 305,000
1990/04/05 2,170 2,170 2,060 2,120 286,000
1990/04/04 2,160 2,220 2,160 2,180 305,000
1990/04/03 2,190 2,200 2,110 2,150 126,000
1990/04/02 2,210 2,230 2,150 2,150 103,000
1990/03/30 2,350 2,350 2,260 2,290 143,000
1990/03/29 2,310 2,370 2,280 2,350 476,000
1990/03/28 2,260 2,380 2,260 2,350 765,000
1990/03/27 2,120 2,300 2,110 2,230 384,000
1990/03/26 2,120 2,120 2,050 2,050 288,000
1990/03/23 2,060 2,120 2,040 2,040 403,000
1990/03/22 2,030 2,030 1,910 2,000 115,000
1990/03/20 2,050 2,120 2,020 2,020 268,000
1990/03/19 2,200 2,200 2,040 2,040 216,000
1990/03/16 2,130 2,200 2,130 2,150 309,000
1990/03/15 2,080 2,180 2,080 2,150 261,000
1990/03/14 2,050 2,130 2,050 2,110 187,000
1990/03/13 2,100 2,120 2,080 2,080 189,000
1990/03/12 2,170 2,190 2,110 2,170 234,000
1990/03/09 2,200 2,230 2,150 2,170 470,000
1990/03/08 2,160 2,240 2,120 2,200 800,000
1990/03/07 2,190 2,220 2,170 2,190 450,000
1990/03/06 2,160 2,260 2,150 2,230 1,609,000
1990/03/05 2,160 2,170 2,130 2,150 496,000
1990/03/02 2,080 2,170 2,080 2,160 2,143,000
1990/03/01 2,100 2,170 2,040 2,090 2,783,000
1990/02/28 1,950 2,100 1,950 2,100 2,229,000
1990/02/27 1,880 1,920 1,810 1,920 156,000
1990/02/26 1,850 1,850 1,790 1,820 146,000
1990/02/23 1,900 1,900 1,850 1,870 100,000
1990/02/22 1,890 1,900 1,790 1,900 512,000
1990/02/21 1,940 1,960 1,870 1,870 175,000
1990/02/20 1,930 1,990 1,930 1,950 477,000
1990/02/19 2,000 2,000 1,910 1,960 334,000
1990/02/16 1,970 1,990 1,940 1,970 743,000
1990/02/15 1,910 1,980 1,900 1,970 2,607,000
1990/02/14 1,900 1,930 1,890 1,900 313,000
1990/02/13 1,900 1,910 1,880 1,900 205,000
1990/02/09 1,890 1,910 1,880 1,890 260,000
1990/02/08 1,930 1,930 1,870 1,880 156,000
1990/02/07 1,940 1,960 1,910 1,910 1,131,000
1990/02/06 1,890 1,970 1,880 1,920 2,359,000
1990/02/05 1,850 1,870 1,830 1,870 155,000
1990/02/02 1,820 1,860 1,810 1,840 385,000
1990/02/01 1,770 1,800 1,760 1,790 107,000
1990/01/31 1,770 1,770 1,760 1,770 50,000
1990/01/30 1,770 1,790 1,720 1,770 37,000
1990/01/29 1,730 1,750 1,730 1,740 17,000
1990/01/26 1,750 1,750 1,750 1,750 7,000
1990/01/25 1,720 1,770 1,720 1,770 37,000
1990/01/24 1,740 1,740 1,710 1,720 247,000
1990/01/23 1,760 1,760 1,730 1,740 61,000
1990/01/22 1,790 1,790 1,760 1,760 23,000
1990/01/19 1,750 1,790 1,740 1,790 135,000
1990/01/18 1,800 1,800 1,750 1,750 35,000
1990/01/17 1,800 1,800 1,710 1,790 37,000
1990/01/16 1,760 1,800 1,740 1,800 96,000
1990/01/12 1,820 1,830 1,790 1,800 80,000
1990/01/11 1,810 1,820 1,800 1,820 115,000
1990/01/10 1,840 1,840 1,800 1,800 64,000
1990/01/09 1,850 1,850 1,790 1,830 115,000
1990/01/08 1,850 1,850 1,780 1,830 31,000
1990/01/05 1,850 1,850 1,850 1,850 2,000
1990/01/04 1,880 1,880 1,780 1,820 54,000

このページの先頭へ