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
1992/12/30 2,210 2,280 2,210 2,280 18,000
1992/12/28 2,290 2,290 2,250 2,270 10,000
1992/12/25 2,250 2,280 2,250 2,250 8,000
1992/12/24 2,290 2,300 2,280 2,300 101,000
1992/12/22 2,270 2,280 2,260 2,280 32,000
1992/12/21 2,300 2,300 2,270 2,270 95,000
1992/12/18 2,260 2,280 2,260 2,260 55,000
1992/12/17 2,250 2,280 2,240 2,260 41,000
1992/12/16 2,290 2,290 2,190 2,250 64,000
1992/12/15 2,260 2,260 2,250 2,250 18,000
1992/12/14 2,290 2,300 2,250 2,260 85,000
1992/12/11 2,230 2,300 2,220 2,300 130,000
1992/12/10 2,220 2,230 2,200 2,230 178,000
1992/12/09 2,160 2,200 2,160 2,200 70,000
1992/12/08 2,160 2,170 2,160 2,170 141,000
1992/12/07 2,220 2,220 2,170 2,170 64,000
1992/12/04 2,220 2,220 2,180 2,200 83,000
1992/12/03 2,240 2,260 2,240 2,240 20,000
1992/12/02 2,260 2,300 2,250 2,250 24,000
1992/12/01 2,330 2,340 2,260 2,260 63,000
1992/11/30 2,340 2,340 2,310 2,330 66,000
1992/11/27 2,270 2,310 2,260 2,310 128,000
1992/11/26 2,240 2,290 2,200 2,280 73,000
1992/11/25 2,210 2,210 2,160 2,200 73,000
1992/11/24 2,190 2,230 2,190 2,200 65,000
1992/11/20 2,150 2,200 2,150 2,170 94,000
1992/11/19 2,230 2,230 2,170 2,170 93,000
1992/11/18 2,180 2,220 2,170 2,190 78,000
1992/11/17 2,160 2,220 2,160 2,220 75,000
1992/11/16 2,160 2,160 2,150 2,160 23,000
1992/11/13 2,140 2,170 2,140 2,170 47,000
1992/11/12 2,140 2,170 2,130 2,170 47,000
1992/11/11 2,130 2,180 2,130 2,180 56,000
1992/11/10 2,130 2,150 2,130 2,150 25,000
1992/11/09 2,160 2,160 2,130 2,130 37,000
1992/11/06 2,150 2,160 2,150 2,150 38,000
1992/11/05 2,160 2,160 2,150 2,150 29,000
1992/11/04 2,170 2,170 2,150 2,150 47,000
1992/11/02 2,170 2,170 2,170 2,170 35,000
1992/10/30 2,200 2,200 2,190 2,190 89,000
1992/10/29 2,190 2,230 2,170 2,230 143,000
1992/10/28 2,160 2,180 2,160 2,160 170,000
1992/10/27 2,170 2,180 2,160 2,160 57,000
1992/10/26 2,160 2,180 2,160 2,180 22,000
1992/10/23 2,150 2,170 2,150 2,170 35,000
1992/10/22 2,150 2,160 2,150 2,160 10,000
1992/10/21 2,160 2,170 2,160 2,170 32,000
1992/10/20 2,150 2,160 2,150 2,160 19,000
1992/10/19 2,160 2,180 2,150 2,180 20,000
1992/10/16 2,180 2,200 2,170 2,190 138,000
1992/10/15 2,170 2,180 2,160 2,180 85,000
1992/10/14 2,140 2,180 2,140 2,180 101,000
1992/10/13 2,130 2,150 2,130 2,140 15,000
1992/10/12 2,130 2,140 2,110 2,130 66,000
1992/10/09 2,090 2,120 2,070 2,120 61,000
1992/10/08 2,070 2,070 2,040 2,050 40,000
1992/10/07 2,080 2,100 2,080 2,080 35,000
1992/10/06 2,020 2,120 2,020 2,120 43,000
1992/10/05 2,020 2,050 2,000 2,050 10,000
1992/10/02 2,020 2,050 2,000 2,000 59,000
1992/10/01 2,000 2,000 2,000 2,000 9,000
1992/09/30 2,010 2,050 2,000 2,000 256,000
1992/09/29 2,070 2,070 2,010 2,010 20,000
1992/09/28 2,090 2,110 2,090 2,110 8,000
1992/09/25 2,160 2,160 2,100 2,100 71,000
1992/09/24 2,040 2,120 2,040 2,120 113,000
1992/09/22 2,010 2,040 2,010 2,040 14,000
1992/09/21 2,050 2,050 2,050 2,050 22,000
1992/09/18 2,010 2,050 1,980 1,980 92,000
1992/09/17 1,970 2,020 1,970 2,020 72,000
1992/09/16 1,970 1,970 1,870 1,880 126,000
1992/09/14 2,010 2,010 1,950 1,990 93,000
1992/09/11 2,060 2,080 2,010 2,020 61,000
1992/09/10 2,100 2,100 2,050 2,060 102,000
1992/09/09 2,100 2,100 2,060 2,100 83,000
1992/09/08 2,130 2,150 2,100 2,140 93,000
1992/09/07 2,130 2,140 2,110 2,110 29,000
1992/09/04 2,120 2,220 2,100 2,140 303,000
1992/09/03 2,070 2,140 2,020 2,140 109,000
1992/09/02 2,080 2,090 2,030 2,040 93,000
1992/09/01 2,100 2,150 2,080 2,100 155,000
1992/08/31 2,010 2,070 1,990 2,060 354,000
1992/08/28 1,900 1,990 1,900 1,980 192,000
1992/08/27 1,890 1,980 1,890 1,930 69,000
1992/08/26 1,880 1,880 1,830 1,850 35,000
1992/08/25 1,830 1,870 1,820 1,840 67,000
1992/08/24 1,840 1,910 1,830 1,880 160,000
1992/08/21 1,580 1,700 1,580 1,700 163,000
1992/08/20 1,490 1,600 1,480 1,580 144,000
1992/08/19 1,470 1,490 1,450 1,490 49,000
1992/08/18 1,490 1,510 1,470 1,470 38,000
1992/08/17 1,510 1,540 1,500 1,500 45,000
1992/08/14 1,510 1,520 1,490 1,500 81,000
1992/08/13 1,630 1,630 1,540 1,540 75,000
1992/08/12 1,650 1,660 1,640 1,650 31,000
1992/08/11 1,750 1,750 1,670 1,670 23,000
1992/08/10 1,760 1,760 1,700 1,730 22,000
1992/08/07 1,840 1,840 1,790 1,810 36,000
1992/08/06 1,810 1,810 1,810 1,810 21,000
1992/08/05 1,810 1,810 1,800 1,810 30,000
1992/08/04 1,890 1,890 1,810 1,810 57,000
1992/08/03 1,800 1,840 1,800 1,830 38,000
1992/07/31 1,790 1,840 1,790 1,810 72,000
1992/07/30 1,750 1,790 1,730 1,790 45,000
1992/07/29 1,850 1,870 1,730 1,750 195,000
1992/07/28 1,900 1,920 1,850 1,880 51,000
1992/07/27 1,950 1,960 1,920 1,930 64,000
1992/07/24 1,950 1,950 1,920 1,920 67,000
1992/07/23 1,970 1,980 1,930 1,980 116,000
1992/07/22 2,010 2,020 1,970 1,980 75,000
1992/07/21 2,010 2,030 2,000 2,010 74,000
1992/07/20 2,050 2,050 2,010 2,030 75,000
1992/07/17 2,100 2,100 2,080 2,090 66,000
1992/07/16 2,130 2,130 2,090 2,110 155,000
1992/07/15 2,170 2,170 2,130 2,140 128,000
1992/07/14 2,040 2,180 2,040 2,160 727,000
1992/07/13 2,050 2,080 1,980 2,050 1,095,000
1992/07/10 2,130 2,130 2,130 2,130 177,000
1992/07/09 2,530 2,530 2,510 2,530 12,000
1992/07/08 2,510 2,530 2,500 2,520 65,000
1992/07/07 2,530 2,540 2,510 2,530 174,000
1992/07/06 2,540 2,550 2,530 2,530 53,000
1992/07/03 2,560 2,580 2,560 2,560 94,000
1992/07/02 2,570 2,570 2,540 2,560 25,000
1992/07/01 2,580 2,580 2,540 2,560 88,000
1992/06/30 2,580 2,580 2,530 2,530 72,000
1992/06/29 2,580 2,590 2,530 2,570 75,000
1992/06/26 2,580 2,590 2,580 2,580 117,000
1992/06/25 2,590 2,600 2,580 2,580 32,000
1992/06/24 2,620 2,620 2,590 2,590 41,000
1992/06/23 2,580 2,600 2,580 2,580 80,000
1992/06/22 2,550 2,580 2,550 2,570 75,000
1992/06/19 2,580 2,580 2,550 2,580 99,000
1992/06/18 2,580 2,580 2,530 2,540 60,000
1992/06/17 2,550 2,580 2,550 2,550 207,000
1992/06/16 2,540 2,550 2,530 2,530 85,000
1992/06/15 2,540 2,550 2,530 2,530 21,000
1992/06/12 2,530 2,540 2,530 2,530 119,000
1992/06/11 2,530 2,530 2,530 2,530 49,000
1992/06/10 2,530 2,540 2,530 2,530 29,000
1992/06/09 2,530 2,530 2,530 2,530 55,000
1992/06/08 2,530 2,540 2,520 2,530 83,000
1992/06/05 2,530 2,530 2,520 2,530 87,000
1992/06/04 2,550 2,550 2,530 2,530 98,000
1992/06/03 2,530 2,550 2,530 2,550 141,000
1992/06/02 2,530 2,540 2,530 2,530 29,000
1992/06/01 2,530 2,540 2,530 2,540 16,000
1992/05/29 2,540 2,540 2,530 2,530 56,000
1992/05/28 2,530 2,540 2,530 2,540 57,000
1992/05/27 2,530 2,540 2,500 2,530 114,000
1992/05/26 2,470 2,550 2,470 2,550 63,000
1992/05/25 2,460 2,510 2,460 2,510 52,000
1992/05/22 2,460 2,460 2,460 2,460 44,000
1992/05/21 2,450 2,500 2,450 2,460 51,000
1992/05/20 2,430 2,500 2,430 2,480 37,000
1992/05/19 2,440 2,530 2,440 2,530 57,000
1992/05/18 2,400 2,440 2,400 2,410 13,000
1992/05/15 2,460 2,460 2,420 2,440 33,000
1992/05/14 2,470 2,480 2,420 2,420 41,000
1992/05/13 2,430 2,470 2,410 2,470 81,000
1992/05/12 2,420 2,430 2,410 2,430 67,000
1992/05/11 2,400 2,420 2,400 2,400 63,000
1992/05/08 2,400 2,420 2,390 2,400 214,000
1992/05/07 2,400 2,400 2,390 2,400 177,000
1992/05/06 2,390 2,400 2,390 2,400 78,000
1992/05/01 2,440 2,440 2,390 2,390 66,000
1992/04/30 2,440 2,450 2,440 2,440 131,000
1992/04/28 2,420 2,460 2,420 2,460 38,000
1992/04/27 2,420 2,470 2,420 2,460 31,000
1992/04/24 2,490 2,490 2,450 2,480 81,000
1992/04/23 2,480 2,490 2,470 2,480 84,000
1992/04/22 2,500 2,500 2,410 2,490 35,000
1992/04/21 2,500 2,500 2,480 2,490 11,000
1992/04/20 2,510 2,510 2,510 2,510 22,000
1992/04/17 2,540 2,540 2,500 2,500 125,000
1992/04/16 2,480 2,510 2,470 2,510 55,000
1992/04/15 2,480 2,480 2,450 2,470 47,000
1992/04/14 2,390 2,400 2,390 2,400 6,000
1992/04/13 2,390 2,430 2,360 2,390 42,000
1992/04/10 2,340 2,400 2,340 2,390 131,000
1992/04/09 2,330 2,370 2,280 2,280 183,000
1992/04/08 2,320 2,370 2,280 2,370 92,000
1992/04/07 2,470 2,480 2,350 2,350 90,000
1992/04/06 2,450 2,470 2,430 2,430 51,000
1992/04/03 2,510 2,510 2,450 2,500 69,000
1992/04/02 2,420 2,430 2,350 2,360 102,000
1992/04/01 2,500 2,500 2,370 2,380 141,000
1992/03/31 2,530 2,530 2,490 2,490 27,000
1992/03/30 2,470 2,530 2,470 2,530 27,000
1992/03/27 2,500 2,500 2,480 2,480 11,000
1992/03/26 2,530 2,540 2,490 2,500 72,000
1992/03/25 2,480 2,500 2,470 2,500 802,000
1992/03/24 2,450 2,490 2,450 2,480 745,000
1992/03/23 2,520 2,600 2,500 2,500 184,000
1992/03/19 2,400 2,510 2,400 2,500 117,000
1992/03/18 2,370 2,370 2,260 2,360 1,073,000
1992/03/17 2,420 2,420 2,360 2,380 1,133,000
1992/03/16 2,480 2,480 2,400 2,420 50,000
1992/03/13 2,420 2,440 2,420 2,440 115,000
1992/03/12 2,380 2,420 2,380 2,420 1,489,000
1992/03/11 2,380 2,390 2,310 2,380 1,486,000
1992/03/10 2,390 2,390 2,370 2,380 30,000
1992/03/09 2,470 2,470 2,390 2,390 13,000
1992/03/06 2,420 2,430 2,420 2,430 207,000
1992/03/05 2,440 2,440 2,380 2,380 29,000
1992/03/04 2,430 2,450 2,410 2,450 53,000
1992/03/03 2,460 2,460 2,430 2,430 41,000
1992/03/02 2,460 2,460 2,460 2,460 10,000
1992/02/28 2,470 2,470 2,460 2,460 18,000
1992/02/27 2,470 2,470 2,400 2,450 35,000
1992/02/26 2,390 2,430 2,390 2,430 12,000
1992/02/25 2,390 2,430 2,390 2,390 9,000
1992/02/24 2,450 2,470 2,450 2,470 53,000
1992/02/21 2,420 2,460 2,370 2,460 26,000
1992/02/20 2,410 2,460 2,410 2,450 37,000
1992/02/19 2,500 2,500 2,450 2,450 32,000
1992/02/18 2,470 2,500 2,450 2,470 55,000
1992/02/17 2,370 2,430 2,360 2,430 78,000
1992/02/14 2,370 2,380 2,360 2,370 86,000
1992/02/13 2,400 2,400 2,360 2,370 31,000
1992/02/12 2,400 2,410 2,390 2,400 23,000
1992/02/10 2,430 2,430 2,420 2,420 49,000
1992/02/07 2,430 2,430 2,430 2,430 69,000
1992/02/06 2,460 2,470 2,420 2,420 235,000
1992/02/05 2,450 2,540 2,450 2,470 148,000
1992/02/04 2,500 2,500 2,480 2,490 35,000
1992/02/03 2,500 2,500 2,480 2,480 26,000
1992/01/31 2,440 2,550 2,440 2,500 60,000
1992/01/30 2,460 2,470 2,430 2,430 49,000
1992/01/29 2,470 2,470 2,450 2,460 44,000
1992/01/28 2,490 2,490 2,470 2,470 27,000
1992/01/27 2,480 2,490 2,470 2,490 49,000
1992/01/24 2,500 2,500 2,470 2,480 38,000
1992/01/23 2,500 2,510 2,470 2,470 23,000
1992/01/22 2,470 2,490 2,430 2,470 56,000
1992/01/21 2,470 2,490 2,440 2,490 60,000
1992/01/20 2,510 2,510 2,440 2,470 41,000
1992/01/17 2,610 2,610 2,590 2,590 27,000
1992/01/16 2,590 2,610 2,570 2,610 33,000
1992/01/14 2,620 2,620 2,600 2,610 48,000
1992/01/13 2,610 2,620 2,600 2,620 38,000
1992/01/10 2,620 2,640 2,610 2,620 83,000
1992/01/09 2,600 2,660 2,600 2,660 58,000
1992/01/08 2,680 2,680 2,600 2,630 11,000
1992/01/07 2,700 2,720 2,690 2,700 76,000
1992/01/06 2,730 2,740 2,670 2,720 143,000

このページの先頭へ