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
1994/12/30 2,070 2,070 2,050 2,070 4,000
1994/12/29 2,050 2,060 2,050 2,050 36,000
1994/12/28 2,050 2,080 2,050 2,070 61,000
1994/12/27 2,040 2,050 2,030 2,050 54,000
1994/12/26 2,020 2,040 2,020 2,040 76,000
1994/12/22 2,050 2,070 2,000 2,020 161,000
1994/12/21 2,040 2,060 2,040 2,050 47,000
1994/12/20 2,060 2,080 2,020 2,080 60,000
1994/12/19 2,100 2,110 2,090 2,100 75,000
1994/12/16 2,090 2,100 2,090 2,100 27,000
1994/12/15 2,070 2,090 2,070 2,090 33,000
1994/12/14 2,080 2,080 2,060 2,060 50,000
1994/12/13 2,100 2,100 2,070 2,080 58,000
1994/12/12 2,110 2,120 2,100 2,100 26,000
1994/12/09 2,180 2,180 2,110 2,110 33,000
1994/12/08 2,100 2,140 2,100 2,140 51,000
1994/12/07 2,070 2,120 2,070 2,120 115,000
1994/12/06 2,070 2,080 2,070 2,070 46,000
1994/12/05 2,060 2,080 2,060 2,080 25,000
1994/12/02 2,060 2,070 2,060 2,060 60,000
1994/12/01 2,060 2,090 2,060 2,090 45,000
1994/11/30 2,040 2,070 2,040 2,070 53,000
1994/11/29 2,050 2,060 2,040 2,040 88,000
1994/11/28 2,050 2,060 2,040 2,060 68,000
1994/11/25 2,070 2,080 2,050 2,050 99,000
1994/11/24 2,070 2,080 2,070 2,080 63,000
1994/11/22 2,080 2,100 2,070 2,100 48,000
1994/11/21 2,100 2,100 2,100 2,100 12,000
1994/11/18 2,100 2,130 2,100 2,120 39,000
1994/11/17 2,090 2,100 2,090 2,100 11,000
1994/11/16 2,070 2,090 2,070 2,090 54,000
1994/11/15 2,050 2,090 2,050 2,060 137,000
1994/11/14 2,020 2,050 2,000 2,050 84,000
1994/11/11 2,000 2,020 2,000 2,020 73,000
1994/11/10 2,000 2,020 2,000 2,020 94,000
1994/11/09 2,030 2,040 2,010 2,010 193,000
1994/11/08 2,040 2,050 2,030 2,050 31,000
1994/11/07 2,100 2,100 2,030 2,070 10,000
1994/11/04 2,090 2,100 2,060 2,060 12,000
1994/11/02 2,100 2,100 2,070 2,090 42,000
1994/11/01 2,100 2,110 2,100 2,110 22,000
1994/10/31 2,140 2,150 2,120 2,140 43,000
1994/10/28 2,100 2,130 2,100 2,100 39,000
1994/10/27 2,160 2,170 2,140 2,140 82,000
1994/10/26 2,180 2,200 2,170 2,170 41,000
1994/10/25 2,180 2,220 2,180 2,220 42,000
1994/10/24 2,210 2,220 2,190 2,220 75,000
1994/10/21 2,250 2,250 2,200 2,220 216,000
1994/10/20 2,240 2,250 2,230 2,250 41,000
1994/10/19 2,230 2,230 2,220 2,230 114,000
1994/10/18 2,270 2,270 2,250 2,250 43,000
1994/10/17 2,270 2,280 2,250 2,260 77,000
1994/10/14 2,290 2,300 2,290 2,290 66,000
1994/10/13 2,300 2,300 2,280 2,300 50,000
1994/10/12 2,300 2,310 2,300 2,310 61,000
1994/10/11 2,310 2,310 2,300 2,300 31,000
1994/10/07 2,300 2,310 2,300 2,300 39,000
1994/10/06 2,290 2,290 2,280 2,280 17,000
1994/10/05 2,300 2,300 2,280 2,280 33,000
1994/10/04 2,330 2,330 2,300 2,300 11,000
1994/10/03 2,310 2,310 2,260 2,310 43,000
1994/09/30 2,340 2,370 2,300 2,350 53,000
1994/09/29 2,340 2,370 2,330 2,340 17,000
1994/09/28 2,290 2,300 2,270 2,300 82,000
1994/09/27 2,270 2,300 2,270 2,270 59,000
1994/09/26 2,350 2,350 2,280 2,300 59,000
1994/09/22 2,350 2,360 2,350 2,360 118,000
1994/09/21 2,330 2,360 2,330 2,350 74,000
1994/09/20 2,350 2,350 2,340 2,350 32,000
1994/09/19 2,340 2,350 2,340 2,340 36,000
1994/09/16 2,370 2,370 2,340 2,350 60,000
1994/09/14 2,350 2,350 2,340 2,340 54,000
1994/09/13 2,350 2,380 2,340 2,380 131,000
1994/09/12 2,370 2,370 2,350 2,350 56,000
1994/09/09 2,370 2,380 2,350 2,360 123,000
1994/09/08 2,320 2,370 2,300 2,370 190,000
1994/09/07 2,320 2,320 2,300 2,320 100,000
1994/09/06 2,330 2,330 2,310 2,320 77,000
1994/09/05 2,370 2,370 2,340 2,350 116,000
1994/09/02 2,330 2,340 2,320 2,330 153,000
1994/09/01 2,340 2,340 2,310 2,320 70,000
1994/08/31 2,320 2,330 2,310 2,310 51,000
1994/08/30 2,340 2,340 2,320 2,330 33,000
1994/08/29 2,330 2,350 2,330 2,340 43,000
1994/08/26 2,330 2,330 2,310 2,330 24,000
1994/08/25 2,330 2,340 2,300 2,300 182,000
1994/08/24 2,350 2,350 2,340 2,340 83,000
1994/08/23 2,380 2,380 2,350 2,360 152,000
1994/08/22 2,390 2,390 2,390 2,390 20,000
1994/08/19 2,390 2,400 2,390 2,390 101,000
1994/08/18 2,410 2,420 2,400 2,400 78,000
1994/08/17 2,400 2,420 2,400 2,420 99,000
1994/08/16 2,410 2,420 2,400 2,400 40,000
1994/08/15 2,410 2,420 2,410 2,410 32,000
1994/08/12 2,430 2,430 2,410 2,410 36,000
1994/08/11 2,420 2,430 2,400 2,430 53,000
1994/08/10 2,450 2,450 2,390 2,390 713,000
1994/08/09 2,470 2,480 2,440 2,450 809,000
1994/08/08 2,460 2,490 2,460 2,480 27,000
1994/08/05 2,480 2,490 2,470 2,480 30,000
1994/08/04 2,480 2,490 2,460 2,490 16,000
1994/08/03 2,450 2,490 2,450 2,480 11,000
1994/08/02 2,490 2,490 2,470 2,480 37,000
1994/08/01 2,470 2,490 2,450 2,490 19,000
1994/07/29 2,490 2,490 2,440 2,440 41,000
1994/07/28 2,460 2,490 2,450 2,490 61,000
1994/07/27 2,490 2,490 2,440 2,460 74,000
1994/07/26 2,480 2,500 2,480 2,490 18,000
1994/07/25 2,490 2,490 2,460 2,490 89,000
1994/07/22 2,490 2,490 2,460 2,490 157,000
1994/07/21 2,500 2,520 2,490 2,490 46,000
1994/07/20 2,530 2,530 2,500 2,500 100,000
1994/07/19 2,480 2,500 2,480 2,490 73,000
1994/07/18 2,500 2,500 2,480 2,500 16,000
1994/07/15 2,480 2,500 2,480 2,480 7,000
1994/07/14 2,440 2,470 2,440 2,460 64,000
1994/07/13 2,440 2,450 2,440 2,450 49,000
1994/07/12 2,480 2,480 2,440 2,440 95,000
1994/07/11 2,480 2,520 2,480 2,480 40,000
1994/07/08 2,560 2,560 2,480 2,520 69,000
1994/07/07 2,510 2,550 2,510 2,550 26,000
1994/07/06 2,600 2,600 2,510 2,540 104,000
1994/07/05 2,600 2,620 2,590 2,610 84,000
1994/07/04 2,550 2,570 2,520 2,550 38,000
1994/07/01 2,520 2,520 2,510 2,510 26,000
1994/06/30 2,560 2,560 2,500 2,520 97,000
1994/06/29 2,550 2,550 2,520 2,520 18,000
1994/06/28 2,520 2,550 2,520 2,550 32,000
1994/06/27 2,520 2,550 2,520 2,550 37,000
1994/06/24 2,520 2,580 2,510 2,580 225,000
1994/06/23 2,530 2,540 2,520 2,520 208,000
1994/06/22 2,480 2,520 2,480 2,500 114,000
1994/06/21 2,520 2,540 2,500 2,520 60,000
1994/06/20 2,550 2,550 2,500 2,500 39,000
1994/06/17 2,540 2,560 2,520 2,520 91,000
1994/06/16 2,570 2,580 2,550 2,550 61,000
1994/06/15 2,550 2,570 2,550 2,550 106,000
1994/06/14 2,550 2,570 2,520 2,550 41,000
1994/06/13 2,510 2,550 2,480 2,550 94,000
1994/06/10 2,510 2,530 2,510 2,520 68,000
1994/06/09 2,560 2,570 2,520 2,550 104,000
1994/06/08 2,570 2,570 2,510 2,550 116,000
1994/06/07 2,510 2,540 2,500 2,540 64,000
1994/06/06 2,540 2,540 2,510 2,530 38,000
1994/06/03 2,510 2,550 2,510 2,550 113,000
1994/06/02 2,480 2,550 2,470 2,550 194,000
1994/06/01 2,460 2,480 2,430 2,480 79,000
1994/05/31 2,430 2,450 2,420 2,420 114,000
1994/05/30 2,450 2,450 2,440 2,440 68,000
1994/05/27 2,450 2,480 2,450 2,460 41,000
1994/05/26 2,460 2,470 2,460 2,460 58,000
1994/05/25 2,450 2,480 2,440 2,460 147,000
1994/05/24 2,470 2,470 2,430 2,430 105,000
1994/05/23 2,470 2,490 2,450 2,490 62,000
1994/05/20 2,470 2,490 2,450 2,460 56,000
1994/05/19 2,500 2,500 2,420 2,450 35,000
1994/05/18 2,480 2,480 2,430 2,460 139,000
1994/05/17 2,450 2,450 2,440 2,440 105,000
1994/05/16 2,440 2,450 2,430 2,440 36,000
1994/05/13 2,420 2,450 2,420 2,450 23,000
1994/05/12 2,420 2,440 2,420 2,430 55,000
1994/05/11 2,500 2,500 2,440 2,460 28,000
1994/05/10 2,450 2,450 2,420 2,420 16,000
1994/05/09 2,430 2,440 2,420 2,430 22,000
1994/05/06 2,410 2,450 2,410 2,440 45,000
1994/05/02 2,450 2,450 2,450 2,450 4,000
1994/04/28 2,450 2,450 2,400 2,450 40,000
1994/04/27 2,450 2,450 2,420 2,450 58,000
1994/04/26 2,470 2,470 2,440 2,450 55,000
1994/04/25 2,480 2,490 2,450 2,450 30,000
1994/04/22 2,490 2,500 2,460 2,500 70,000
1994/04/21 2,480 2,480 2,460 2,480 87,000
1994/04/20 2,540 2,540 2,480 2,480 35,000
1994/04/19 2,550 2,550 2,480 2,510 40,000
1994/04/18 2,540 2,580 2,540 2,550 116,000
1994/04/15 2,540 2,570 2,540 2,540 115,000
1994/04/14 2,500 2,520 2,490 2,520 73,000
1994/04/13 2,500 2,540 2,440 2,480 116,000
1994/04/12 2,460 2,460 2,460 2,460 63,000
1994/04/11 2,430 2,430 2,420 2,430 57,000
1994/04/08 2,450 2,460 2,440 2,440 64,000
1994/04/07 2,490 2,500 2,490 2,490 27,000
1994/04/06 2,490 2,560 2,490 2,520 76,000
1994/04/05 2,470 2,470 2,470 2,470 67,000
1994/04/04 2,450 2,480 2,450 2,480 29,000
1994/04/01 2,480 2,500 2,460 2,480 58,000
1994/03/31 2,500 2,520 2,500 2,500 65,000
1994/03/30 2,430 2,500 2,430 2,500 115,000
1994/03/29 2,440 2,460 2,440 2,460 74,000
1994/03/28 2,390 2,440 2,390 2,440 16,000
1994/03/25 2,330 2,410 2,330 2,390 139,000
1994/03/24 2,290 2,350 2,290 2,340 113,000
1994/03/23 2,350 2,350 2,290 2,290 255,000
1994/03/22 2,360 2,360 2,300 2,310 184,000
1994/03/18 2,420 2,420 2,400 2,400 80,000
1994/03/17 2,410 2,430 2,400 2,420 31,000
1994/03/16 2,470 2,470 2,440 2,450 99,000
1994/03/15 2,480 2,500 2,440 2,470 84,000
1994/03/14 2,470 2,480 2,460 2,470 47,000
1994/03/11 2,580 2,580 2,470 2,470 177,000
1994/03/10 2,520 2,550 2,520 2,540 74,000
1994/03/09 2,520 2,550 2,520 2,520 59,000
1994/03/08 2,520 2,560 2,520 2,550 35,000
1994/03/07 2,580 2,580 2,520 2,520 24,000
1994/03/04 2,570 2,570 2,540 2,540 40,000
1994/03/03 2,570 2,570 2,530 2,570 38,000
1994/03/02 2,600 2,600 2,560 2,560 83,000
1994/03/01 2,590 2,600 2,550 2,590 108,000
1994/02/28 2,600 2,630 2,600 2,600 200,000
1994/02/25 2,610 2,670 2,610 2,630 129,000
1994/02/24 2,630 2,690 2,630 2,690 23,000
1994/02/23 2,650 2,660 2,610 2,650 115,000
1994/02/22 2,600 2,650 2,580 2,650 504,000
1994/02/21 2,570 2,600 2,570 2,600 438,000
1994/02/18 2,640 2,650 2,600 2,610 58,000
1994/02/17 2,610 2,640 2,610 2,640 54,000
1994/02/16 2,620 2,640 2,620 2,640 69,000
1994/02/15 2,640 2,640 2,610 2,620 59,000
1994/02/14 2,680 2,680 2,640 2,680 81,000
1994/02/10 2,700 2,700 2,660 2,660 289,000
1994/02/09 2,750 2,750 2,680 2,700 346,000
1994/02/08 2,730 2,750 2,710 2,750 125,000
1994/02/07 2,710 2,720 2,700 2,700 73,000
1994/02/04 2,700 2,740 2,680 2,720 68,000
1994/02/03 2,730 2,760 2,710 2,730 207,000
1994/02/02 2,680 2,740 2,680 2,730 74,000
1994/02/01 2,750 2,760 2,740 2,760 145,000
1994/01/31 2,740 2,750 2,730 2,750 152,000
1994/01/28 2,620 2,640 2,550 2,600 41,000
1994/01/27 2,690 2,710 2,650 2,660 247,000
1994/01/26 2,600 2,650 2,590 2,650 132,000
1994/01/25 2,510 2,560 2,500 2,560 51,000
1994/01/24 2,460 2,530 2,460 2,530 81,000
1994/01/21 2,600 2,650 2,600 2,650 188,000
1994/01/20 2,600 2,600 2,580 2,580 95,000
1994/01/19 2,590 2,600 2,580 2,590 104,000
1994/01/18 2,610 2,610 2,590 2,600 47,000
1994/01/17 2,670 2,670 2,580 2,590 106,000
1994/01/14 2,680 2,680 2,640 2,650 86,000
1994/01/13 2,660 2,680 2,650 2,680 417,000
1994/01/12 2,590 2,620 2,560 2,620 489,000
1994/01/11 2,520 2,550 2,500 2,550 333,000
1994/01/10 2,430 2,490 2,430 2,480 288,000
1994/01/07 2,370 2,410 2,370 2,410 66,000
1994/01/06 2,410 2,410 2,370 2,380 98,000
1994/01/05 2,380 2,410 2,360 2,400 37,000
1994/01/04 2,340 2,410 2,340 2,410 27,000

このページの先頭へ