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
1995/12/29 2,060 2,060 2,030 2,030 36,700
1995/12/28 2,060 2,060 2,030 2,040 82,500
1995/12/27 2,100 2,110 2,040 2,050 80,700
1995/12/26 2,050 2,110 2,040 2,100 278,800
1995/12/25 2,070 2,070 2,020 2,050 225,400
1995/12/22 2,050 2,080 2,040 2,060 623,500
1995/12/21 2,040 2,080 2,040 2,040 459,000
1995/12/20 2,080 2,090 2,060 2,080 113,700
1995/12/19 2,080 2,080 2,010 2,080 136,300
1995/12/18 2,040 2,150 2,040 2,120 37,000
1995/12/15 2,090 2,110 2,020 2,040 136,500
1995/12/14 2,050 2,110 2,050 2,090 146,200
1995/12/13 2,050 2,100 2,050 2,050 22,700
1995/12/12 2,100 2,100 2,040 2,050 34,200
1995/12/11 2,090 2,090 2,040 2,040 18,800
1995/12/08 2,060 2,060 2,020 2,030 90,100
1995/12/07 2,030 2,080 2,030 2,060 36,700
1995/12/06 2,050 2,050 2,020 2,020 25,000
1995/12/05 2,020 2,050 2,020 2,030 20,500
1995/12/04 2,010 2,050 2,010 2,050 58,500
1995/12/01 2,030 2,040 2,010 2,040 75,300
1995/11/30 2,040 2,050 2,020 2,030 121,700
1995/11/29 2,020 2,040 2,020 2,040 78,000
1995/11/28 2,010 2,070 2,010 2,050 41,900
1995/11/27 2,070 2,120 2,050 2,050 205,100
1995/11/24 2,100 2,100 2,070 2,090 27,400
1995/11/22 2,120 2,120 2,000 2,060 53,700
1995/11/21 2,090 2,110 2,050 2,090 30,400
1995/11/20 2,100 2,120 2,030 2,030 29,900
1995/11/17 2,050 2,100 2,050 2,060 22,800
1995/11/16 2,090 2,100 2,040 2,040 11,800
1995/11/15 2,090 2,100 2,090 2,090 48,400
1995/11/14 2,040 2,070 2,040 2,050 15,500
1995/11/13 2,070 2,070 2,030 2,030 11,800
1995/11/10 2,030 2,050 2,020 2,030 27,500
1995/11/09 2,030 2,070 2,020 2,030 144,100
1995/11/08 2,110 2,110 2,060 2,070 61,800
1995/11/07 2,100 2,130 2,070 2,100 63,800
1995/11/06 2,060 2,090 2,040 2,090 121,700
1995/11/02 2,100 2,100 2,070 2,100 12,800
1995/11/01 2,060 2,110 2,040 2,060 108,600
1995/10/31 2,100 2,100 2,060 2,100 41,100
1995/10/30 2,030 2,100 2,030 2,100 14,500
1995/10/27 2,110 2,110 2,050 2,080 60,500
1995/10/26 2,080 2,110 2,050 2,110 38,900
1995/10/25 2,090 2,090 2,030 2,080 35,400
1995/10/24 2,050 2,060 2,050 2,050 27,200
1995/10/23 2,060 2,080 2,030 2,030 24,000
1995/10/20 2,100 2,100 2,050 2,080 29,100
1995/10/19 2,050 2,070 2,030 2,040 21,800
1995/10/18 2,050 2,050 2,030 2,050 36,000
1995/10/17 2,050 2,050 2,040 2,050 32,600
1995/10/16 2,040 2,050 2,030 2,050 25,100
1995/10/13 2,060 2,080 2,020 2,030 13,000
1995/10/12 2,040 2,040 2,000 2,020 24,500
1995/10/11 2,020 2,040 2,000 2,000 65,000
1995/10/09 2,100 2,100 2,050 2,050 21,400
1995/10/06 2,040 2,090 2,040 2,090 49,600
1995/10/05 2,060 2,070 2,040 2,040 42,700
1995/10/04 2,090 2,090 2,060 2,060 19,300
1995/10/03 2,080 2,080 2,050 2,060 78,900
1995/10/02 2,070 2,090 2,070 2,070 24,100
1995/09/29 2,060 2,070 2,050 2,060 122,000
1995/09/28 2,080 2,090 2,050 2,050 66,000
1995/09/27 2,090 2,100 2,060 2,080 128,700
1995/09/26 2,120 2,130 2,080 2,080 50,700
1995/09/25 2,100 2,110 2,100 2,100 34,700
1995/09/22 2,180 2,210 2,070 2,110 65,300
1995/09/21 2,170 2,240 2,170 2,230 16,200
1995/09/20 2,240 2,250 2,200 2,240 182,700
1995/09/19 2,220 2,220 2,170 2,200 78,300
1995/09/18 2,220 2,260 2,220 2,220 219,700
1995/09/14 2,250 2,260 2,160 2,220 529,600
1995/09/13 2,200 2,220 2,170 2,210 446,400
1995/09/12 2,140 2,230 2,130 2,220 301,500
1995/09/11 2,120 2,120 2,100 2,110 59,500
1995/09/08 2,030 2,110 2,030 2,080 52,000
1995/09/07 2,100 2,110 2,030 2,110 31,300
1995/09/06 2,120 2,130 2,000 2,110 44,900
1995/09/05 1,980 2,130 1,980 2,130 30,700
1995/09/04 2,030 2,040 2,010 2,020 36,300
1995/09/01 2,040 2,090 2,040 2,070 34,900
1995/08/31 2,040 2,100 2,040 2,100 21,100
1995/08/30 2,040 2,100 2,040 2,060 50,600
1995/08/29 2,120 2,130 2,110 2,120 197,300
1995/08/28 2,090 2,120 2,070 2,120 155,600
1995/08/25 2,080 2,090 2,070 2,080 60,600
1995/08/24 2,030 2,080 2,030 2,060 44,000
1995/08/23 2,030 2,050 2,020 2,030 22,300
1995/08/22 2,090 2,090 2,020 2,020 123,800
1995/08/21 2,080 2,090 2,050 2,050 93,100
1995/08/18 2,080 2,110 2,050 2,090 166,300
1995/08/17 2,080 2,140 2,080 2,080 78,700
1995/08/16 2,150 2,160 2,080 2,080 156,500
1995/08/15 2,050 2,070 2,020 2,070 68,600
1995/08/14 2,050 2,070 2,010 2,020 41,000
1995/08/11 2,060 2,060 2,010 2,030 39,400
1995/08/10 2,070 2,070 2,040 2,060 45,800
1995/08/09 2,000 2,080 2,000 2,060 34,400
1995/08/08 2,070 2,110 1,990 1,990 234,700
1995/08/07 2,040 2,090 2,040 2,070 98,700
1995/08/04 1,980 2,040 1,980 2,020 133,500
1995/08/03 1,950 1,980 1,880 1,950 46,400
1995/08/02 1,900 1,930 1,900 1,900 10,600
1995/08/01 1,900 1,920 1,890 1,920 32,100
1995/07/31 1,930 1,930 1,890 1,920 28,000
1995/07/28 1,930 1,930 1,900 1,920 61,000
1995/07/27 1,970 1,980 1,940 1,980 75,000
1995/07/26 1,940 1,940 1,890 1,940 41,000
1995/07/25 1,980 1,980 1,920 1,940 48,000
1995/07/24 1,980 1,980 1,930 1,960 20,000
1995/07/21 1,900 2,000 1,900 1,980 89,000
1995/07/20 1,930 1,940 1,930 1,930 23,000
1995/07/19 1,930 1,940 1,930 1,940 14,000
1995/07/18 2,000 2,000 1,950 1,950 39,000
1995/07/17 1,940 1,990 1,940 1,970 55,000
1995/07/14 1,940 1,980 1,940 1,950 67,000
1995/07/13 1,980 1,980 1,950 1,970 143,000
1995/07/12 1,940 1,980 1,920 1,970 107,000
1995/07/11 1,880 1,940 1,880 1,940 22,000
1995/07/10 1,960 1,980 1,920 1,940 102,000
1995/07/07 1,890 1,990 1,890 1,930 94,000
1995/07/06 1,770 1,810 1,770 1,800 41,000
1995/07/05 1,810 1,810 1,790 1,800 244,000
1995/07/04 1,780 1,820 1,780 1,800 357,000
1995/07/03 1,770 1,800 1,710 1,800 61,000
1995/06/30 1,750 1,800 1,750 1,800 18,000
1995/06/29 1,800 1,800 1,770 1,800 45,000
1995/06/28 1,760 1,800 1,740 1,800 87,000
1995/06/27 1,760 1,770 1,750 1,770 55,000
1995/06/26 1,760 1,760 1,670 1,730 33,000
1995/06/23 1,780 1,780 1,750 1,760 27,000
1995/06/22 1,740 1,750 1,730 1,750 69,000
1995/06/21 1,710 1,750 1,710 1,750 84,000
1995/06/20 1,750 1,750 1,700 1,700 237,000
1995/06/19 1,640 1,700 1,640 1,700 40,000
1995/06/16 1,720 1,740 1,670 1,670 126,000
1995/06/15 1,700 1,720 1,680 1,720 86,000
1995/06/14 1,700 1,730 1,700 1,720 27,000
1995/06/13 1,710 1,730 1,710 1,730 77,000
1995/06/12 1,730 1,730 1,720 1,730 27,000
1995/06/09 1,730 1,750 1,720 1,750 62,000
1995/06/08 1,800 1,820 1,740 1,760 38,000
1995/06/07 1,840 1,840 1,830 1,830 23,000
1995/06/06 1,850 1,890 1,850 1,860 64,000
1995/06/05 1,850 1,890 1,840 1,890 54,000
1995/06/02 1,790 1,860 1,790 1,850 47,000
1995/06/01 1,720 1,760 1,670 1,760 99,000
1995/05/31 1,710 1,750 1,700 1,720 220,000
1995/05/30 1,750 1,760 1,720 1,720 78,000
1995/05/29 1,780 1,810 1,770 1,770 71,000
1995/05/26 1,780 1,800 1,750 1,800 47,000
1995/05/25 1,840 1,850 1,790 1,820 84,000
1995/05/24 1,820 1,850 1,810 1,850 105,000
1995/05/23 1,870 1,870 1,830 1,850 66,000
1995/05/22 1,920 1,950 1,900 1,900 34,000
1995/05/19 1,920 1,950 1,920 1,950 28,000
1995/05/18 1,950 1,950 1,930 1,950 61,000
1995/05/17 1,950 1,960 1,950 1,950 41,000
1995/05/16 1,960 1,970 1,940 1,950 46,000
1995/05/15 2,000 2,010 1,950 1,980 15,000
1995/05/12 2,010 2,020 1,990 1,990 37,000
1995/05/11 2,020 2,020 1,990 2,000 60,000
1995/05/10 2,010 2,020 2,000 2,000 19,000
1995/05/09 2,020 2,020 2,010 2,020 33,000
1995/05/08 2,050 2,060 2,000 2,000 188,000
1995/05/02 2,060 2,070 2,000 2,050 92,000
1995/05/01 2,060 2,080 2,060 2,060 35,000
1995/04/28 2,100 2,100 2,090 2,100 65,000
1995/04/27 2,100 2,110 2,100 2,100 29,000
1995/04/26 2,080 2,110 2,080 2,100 86,000
1995/04/25 2,070 2,100 2,070 2,090 51,000
1995/04/24 2,100 2,100 2,090 2,100 54,000
1995/04/21 2,050 2,080 2,050 2,080 56,000
1995/04/20 2,100 2,100 2,060 2,060 17,000
1995/04/19 2,000 2,040 2,000 2,030 51,000
1995/04/18 2,040 2,040 2,010 2,040 34,000
1995/04/17 2,020 2,060 2,020 2,040 28,000
1995/04/14 2,100 2,100 2,010 2,010 45,000
1995/04/13 2,050 2,120 2,050 2,120 36,000
1995/04/12 2,080 2,080 2,040 2,080 26,000
1995/04/11 2,080 2,120 2,040 2,120 44,000
1995/04/10 1,970 2,020 1,960 2,000 30,000
1995/04/07 1,990 1,990 1,970 1,970 43,000
1995/04/06 1,980 1,990 1,960 1,980 148,000
1995/04/05 2,000 2,010 1,960 1,970 101,000
1995/04/04 1,990 2,010 1,950 1,980 49,000
1995/04/03 2,040 2,040 1,950 1,960 42,000
1995/03/31 2,130 2,140 2,080 2,080 75,000
1995/03/30 2,100 2,100 2,100 2,100 18,000
1995/03/29 2,040 2,090 2,040 2,090 13,000
1995/03/28 1,960 2,010 1,960 2,000 20,000
1995/03/28 1 -> 1.10 分割
1995/03/27 2,130 2,170 2,130 2,170 51,000
1995/03/24 2,100 2,130 2,070 2,130 106,000
1995/03/23 2,150 2,150 2,100 2,110 1,057,000
1995/03/22 2,200 2,200 2,150 2,150 1,077,000
1995/03/20 2,180 2,200 2,170 2,200 539,000
1995/03/17 2,260 2,260 2,190 2,220 597,000
1995/03/16 2,310 2,310 2,240 2,260 1,072,000
1995/03/15 2,310 2,340 2,300 2,330 244,000
1995/03/14 2,370 2,370 2,340 2,340 183,000
1995/03/13 2,380 2,390 2,360 2,370 93,000
1995/03/10 2,430 2,460 2,410 2,410 376,000
1995/03/09 2,400 2,420 2,400 2,400 135,000
1995/03/08 2,350 2,380 2,350 2,380 53,000
1995/03/07 2,370 2,410 2,360 2,390 97,000
1995/03/06 2,360 2,390 2,360 2,390 19,000
1995/03/03 2,390 2,410 2,350 2,400 157,000
1995/03/02 2,380 2,410 2,360 2,400 53,000
1995/03/01 2,320 2,360 2,320 2,350 38,000
1995/02/28 2,320 2,400 2,320 2,400 105,000
1995/02/27 2,300 2,330 2,300 2,330 87,000
1995/02/24 2,390 2,390 2,370 2,380 64,000
1995/02/23 2,350 2,380 2,320 2,380 389,000
1995/02/22 2,370 2,380 2,350 2,380 748,000
1995/02/21 2,360 2,380 2,330 2,360 646,000
1995/02/20 2,360 2,390 2,350 2,360 1,183,000
1995/02/17 2,320 2,410 2,320 2,400 121,000
1995/02/16 2,350 2,350 2,300 2,350 469,000
1995/02/15 2,420 2,430 2,370 2,370 208,000
1995/02/14 2,460 2,460 2,410 2,420 308,000
1995/02/13 2,480 2,530 2,460 2,500 965,000
1995/02/10 2,440 2,450 2,400 2,450 200,000
1995/02/09 2,400 2,430 2,360 2,400 98,000
1995/02/08 2,390 2,390 2,350 2,370 177,000
1995/02/07 2,410 2,410 2,370 2,390 376,000
1995/02/06 2,300 2,390 2,300 2,370 207,000
1995/02/03 2,310 2,340 2,260 2,300 127,000
1995/02/02 2,380 2,380 2,290 2,350 103,000
1995/02/01 2,430 2,430 2,310 2,370 239,000
1995/01/31 2,540 2,560 2,430 2,440 459,000
1995/01/30 2,430 2,520 2,420 2,500 722,000
1995/01/27 2,410 2,410 2,370 2,410 410,000
1995/01/26 2,390 2,450 2,350 2,360 680,000
1995/01/25 2,350 2,450 2,330 2,410 815,000
1995/01/24 2,170 2,280 2,170 2,280 220,000
1995/01/23 2,210 2,220 2,150 2,180 221,000
1995/01/20 2,250 2,270 2,180 2,180 385,000
1995/01/19 2,190 2,270 2,190 2,270 630,000
1995/01/18 2,180 2,230 2,170 2,180 567,000
1995/01/17 2,050 2,080 2,050 2,080 78,000
1995/01/13 2,000 2,010 2,000 2,010 12,000
1995/01/12 2,060 2,060 2,030 2,030 12,000
1995/01/11 2,020 2,050 2,020 2,050 23,000
1995/01/10 2,000 2,020 2,000 2,020 29,000
1995/01/09 2,010 2,020 2,000 2,000 36,000
1995/01/06 2,000 2,000 1,950 1,980 91,000
1995/01/05 2,060 2,060 2,010 2,010 80,000
1995/01/04 2,070 2,070 2,040 2,060 5,000

このページの先頭へ