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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,450 | 1,450 | 1,420 | 1,450 | 20,600 |
| 1996/12/27 | 1,460 | 1,470 | 1,420 | 1,430 | 104,000 |
| 1996/12/26 | 1,480 | 1,480 | 1,390 | 1,440 | 209,600 |
| 1996/12/25 | 1,480 | 1,480 | 1,430 | 1,480 | 149,600 |
| 1996/12/24 | 1,390 | 1,430 | 1,390 | 1,430 | 92,900 |
| 1996/12/20 | 1,450 | 1,450 | 1,390 | 1,400 | 183,300 |
| 1996/12/19 | 1,480 | 1,490 | 1,450 | 1,450 | 259,500 |
| 1996/12/18 | 1,560 | 1,560 | 1,500 | 1,510 | 88,600 |
| 1996/12/17 | 1,550 | 1,550 | 1,540 | 1,540 | 52,000 |
| 1996/12/16 | 1,560 | 1,560 | 1,540 | 1,550 | 97,700 |
| 1996/12/13 | 1,520 | 1,550 | 1,520 | 1,530 | 70,600 |
| 1996/12/12 | 1,590 | 1,590 | 1,550 | 1,580 | 63,400 |
| 1996/12/11 | 1,600 | 1,610 | 1,590 | 1,610 | 87,200 |
| 1996/12/10 | 1,610 | 1,610 | 1,590 | 1,590 | 35,500 |
| 1996/12/09 | 1,610 | 1,610 | 1,590 | 1,610 | 67,500 |
| 1996/12/06 | 1,610 | 1,610 | 1,590 | 1,590 | 91,700 |
| 1996/12/05 | 1,600 | 1,620 | 1,590 | 1,590 | 65,300 |
| 1996/12/04 | 1,650 | 1,650 | 1,610 | 1,610 | 69,900 |
| 1996/12/03 | 1,620 | 1,660 | 1,620 | 1,620 | 97,900 |
| 1996/12/02 | 1,640 | 1,640 | 1,610 | 1,610 | 49,500 |
| 1996/11/29 | 1,630 | 1,650 | 1,610 | 1,640 | 112,700 |
| 1996/11/28 | 1,650 | 1,660 | 1,630 | 1,650 | 48,500 |
| 1996/11/27 | 1,710 | 1,710 | 1,690 | 1,690 | 15,700 |
| 1996/11/26 | 1,750 | 1,750 | 1,710 | 1,710 | 58,400 |
| 1996/11/25 | 1,730 | 1,740 | 1,730 | 1,740 | 16,700 |
| 1996/11/22 | 1,750 | 1,750 | 1,740 | 1,740 | 55,600 |
| 1996/11/21 | 1,760 | 1,760 | 1,730 | 1,730 | 64,300 |
| 1996/11/20 | 1,750 | 1,790 | 1,750 | 1,760 | 203,100 |
| 1996/11/19 | 1,730 | 1,750 | 1,730 | 1,750 | 9,000 |
| 1996/11/18 | 1,730 | 1,740 | 1,720 | 1,740 | 13,700 |
| 1996/11/15 | 1,780 | 1,790 | 1,730 | 1,740 | 14,500 |
| 1996/11/14 | 1,750 | 1,750 | 1,730 | 1,730 | 22,600 |
| 1996/11/13 | 1,790 | 1,800 | 1,750 | 1,760 | 24,100 |
| 1996/11/12 | 1,790 | 1,800 | 1,770 | 1,780 | 30,300 |
| 1996/11/11 | 1,800 | 1,820 | 1,790 | 1,800 | 9,500 |
| 1996/11/08 | 1,820 | 1,830 | 1,810 | 1,820 | 65,700 |
| 1996/11/07 | 1,830 | 1,830 | 1,780 | 1,830 | 20,200 |
| 1996/11/06 | 1,790 | 1,840 | 1,790 | 1,830 | 15,000 |
| 1996/11/05 | 1,810 | 1,810 | 1,780 | 1,800 | 3,000 |
| 1996/11/01 | 1,760 | 1,780 | 1,750 | 1,780 | 120,200 |
| 1996/10/31 | 1,780 | 1,780 | 1,760 | 1,760 | 63,600 |
| 1996/10/30 | 1,790 | 1,790 | 1,780 | 1,780 | 5,900 |
| 1996/10/29 | 1,790 | 1,800 | 1,780 | 1,800 | 28,800 |
| 1996/10/28 | 1,790 | 1,800 | 1,790 | 1,790 | 34,700 |
| 1996/10/25 | 1,830 | 1,840 | 1,790 | 1,810 | 57,100 |
| 1996/10/24 | 1,840 | 1,840 | 1,830 | 1,830 | 54,000 |
| 1996/10/23 | 1,840 | 1,840 | 1,810 | 1,840 | 50,900 |
| 1996/10/22 | 1,830 | 1,850 | 1,830 | 1,830 | 16,700 |
| 1996/10/21 | 1,850 | 1,850 | 1,840 | 1,850 | 85,300 |
| 1996/10/18 | 1,840 | 1,850 | 1,830 | 1,830 | 27,500 |
| 1996/10/17 | 1,860 | 1,860 | 1,840 | 1,840 | 33,900 |
| 1996/10/16 | 1,850 | 1,850 | 1,830 | 1,850 | 25,800 |
| 1996/10/15 | 1,810 | 1,840 | 1,810 | 1,810 | 44,200 |
| 1996/10/14 | 1,840 | 1,840 | 1,810 | 1,810 | 79,900 |
| 1996/10/11 | 1,830 | 1,830 | 1,810 | 1,810 | 32,100 |
| 1996/10/09 | 1,840 | 1,850 | 1,840 | 1,840 | 20,500 |
| 1996/10/08 | 1,850 | 1,870 | 1,840 | 1,840 | 43,800 |
| 1996/10/07 | 1,890 | 1,890 | 1,860 | 1,880 | 75,200 |
| 1996/10/04 | 1,890 | 1,890 | 1,860 | 1,880 | 54,600 |
| 1996/10/03 | 1,920 | 1,920 | 1,870 | 1,890 | 20,700 |
| 1996/10/02 | 1,910 | 1,910 | 1,890 | 1,890 | 24,400 |
| 1996/10/01 | 1,920 | 1,920 | 1,900 | 1,910 | 33,000 |
| 1996/09/30 | 1,930 | 1,950 | 1,910 | 1,910 | 75,800 |
| 1996/09/27 | 1,930 | 1,940 | 1,910 | 1,930 | 48,500 |
| 1996/09/26 | 1,920 | 1,970 | 1,910 | 1,940 | 67,800 |
| 1996/09/25 | 1,910 | 1,920 | 1,870 | 1,920 | 594,500 |
| 1996/09/24 | 1,900 | 1,930 | 1,860 | 1,910 | 661,700 |
| 1996/09/20 | 1,880 | 1,890 | 1,860 | 1,880 | 29,700 |
| 1996/09/19 | 1,850 | 1,880 | 1,830 | 1,880 | 421,200 |
| 1996/09/18 | 1,860 | 1,890 | 1,840 | 1,840 | 383,300 |
| 1996/09/17 | 1,820 | 1,840 | 1,810 | 1,830 | 80,600 |
| 1996/09/13 | 1,810 | 1,820 | 1,780 | 1,810 | 96,600 |
| 1996/09/12 | 1,820 | 1,820 | 1,810 | 1,820 | 27,900 |
| 1996/09/11 | 1,830 | 1,830 | 1,780 | 1,810 | 36,100 |
| 1996/09/10 | 1,810 | 1,830 | 1,810 | 1,810 | 34,300 |
| 1996/09/09 | 1,840 | 1,840 | 1,800 | 1,800 | 18,100 |
| 1996/09/06 | 1,830 | 1,840 | 1,790 | 1,810 | 59,000 |
| 1996/09/05 | 1,780 | 1,830 | 1,780 | 1,830 | 34,500 |
| 1996/09/04 | 1,790 | 1,820 | 1,790 | 1,800 | 20,200 |
| 1996/09/03 | 1,810 | 1,830 | 1,800 | 1,800 | 45,300 |
| 1996/09/02 | 1,800 | 1,840 | 1,800 | 1,840 | 36,000 |
| 1996/08/30 | 1,800 | 1,830 | 1,790 | 1,800 | 45,600 |
| 1996/08/29 | 1,820 | 1,850 | 1,810 | 1,850 | 28,100 |
| 1996/08/28 | 1,830 | 1,830 | 1,810 | 1,830 | 24,100 |
| 1996/08/27 | 1,840 | 1,840 | 1,820 | 1,840 | 143,200 |
| 1996/08/26 | 1,840 | 1,900 | 1,830 | 1,840 | 50,000 |
| 1996/08/23 | 1,830 | 1,850 | 1,830 | 1,840 | 100,400 |
| 1996/08/22 | 1,850 | 1,850 | 1,830 | 1,830 | 40,500 |
| 1996/08/21 | 1,850 | 1,850 | 1,840 | 1,840 | 20,600 |
| 1996/08/20 | 1,840 | 1,860 | 1,840 | 1,860 | 13,900 |
| 1996/08/19 | 1,860 | 1,860 | 1,850 | 1,850 | 42,100 |
| 1996/08/16 | 1,850 | 1,850 | 1,830 | 1,850 | 27,000 |
| 1996/08/15 | 1,850 | 1,850 | 1,820 | 1,850 | 105,500 |
| 1996/08/14 | 1,850 | 1,850 | 1,830 | 1,850 | 14,700 |
| 1996/08/13 | 1,850 | 1,870 | 1,830 | 1,850 | 163,200 |
| 1996/08/12 | 1,830 | 1,860 | 1,830 | 1,850 | 18,100 |
| 1996/08/09 | 1,850 | 1,860 | 1,830 | 1,830 | 124,100 |
| 1996/08/08 | 1,870 | 1,880 | 1,850 | 1,860 | 30,900 |
| 1996/08/07 | 1,850 | 1,870 | 1,840 | 1,860 | 49,400 |
| 1996/08/06 | 1,870 | 1,870 | 1,850 | 1,860 | 23,000 |
| 1996/08/05 | 1,890 | 1,890 | 1,860 | 1,870 | 41,200 |
| 1996/08/02 | 1,870 | 1,900 | 1,850 | 1,890 | 28,200 |
| 1996/08/01 | 1,820 | 1,870 | 1,820 | 1,840 | 73,900 |
| 1996/07/31 | 1,820 | 1,830 | 1,810 | 1,830 | 92,400 |
| 1996/07/30 | 1,840 | 1,850 | 1,810 | 1,820 | 298,400 |
| 1996/07/29 | 1,880 | 1,890 | 1,840 | 1,840 | 69,800 |
| 1996/07/26 | 1,880 | 1,920 | 1,870 | 1,870 | 62,300 |
| 1996/07/25 | 1,870 | 1,900 | 1,850 | 1,850 | 227,300 |
| 1996/07/24 | 1,950 | 1,950 | 1,850 | 1,850 | 57,700 |
| 1996/07/23 | 1,950 | 1,950 | 1,920 | 1,940 | 97,700 |
| 1996/07/22 | 1,950 | 1,950 | 1,910 | 1,950 | 19,700 |
| 1996/07/19 | 1,960 | 1,960 | 1,940 | 1,950 | 25,500 |
| 1996/07/18 | 1,980 | 1,980 | 1,950 | 1,950 | 32,100 |
| 1996/07/17 | 1,960 | 1,980 | 1,940 | 1,980 | 53,600 |
| 1996/07/16 | 1,950 | 1,980 | 1,930 | 1,980 | 47,500 |
| 1996/07/15 | 1,970 | 1,970 | 1,950 | 1,960 | 99,400 |
| 1996/07/12 | 1,950 | 1,980 | 1,940 | 1,980 | 127,600 |
| 1996/07/11 | 1,930 | 1,960 | 1,930 | 1,950 | 79,600 |
| 1996/07/10 | 1,950 | 1,960 | 1,940 | 1,960 | 31,300 |
| 1996/07/09 | 1,970 | 1,970 | 1,950 | 1,950 | 114,800 |
| 1996/07/08 | 1,990 | 1,990 | 1,950 | 1,990 | 42,100 |
| 1996/07/05 | 2,000 | 2,000 | 1,950 | 1,980 | 65,700 |
| 1996/07/04 | 2,000 | 2,000 | 1,980 | 1,980 | 14,500 |
| 1996/07/03 | 2,000 | 2,000 | 1,980 | 1,980 | 97,100 |
| 1996/07/02 | 2,000 | 2,000 | 1,990 | 1,990 | 128,200 |
| 1996/07/01 | 1,990 | 2,020 | 1,970 | 2,000 | 112,400 |
| 1996/06/28 | 1,990 | 2,010 | 1,980 | 1,980 | 41,300 |
| 1996/06/27 | 1,960 | 1,990 | 1,950 | 1,960 | 19,200 |
| 1996/06/26 | 1,970 | 1,970 | 1,950 | 1,970 | 48,700 |
| 1996/06/25 | 1,970 | 2,000 | 1,950 | 1,950 | 61,100 |
| 1996/06/24 | 1,990 | 2,010 | 1,990 | 1,990 | 49,700 |
| 1996/06/21 | 1,990 | 1,990 | 1,980 | 1,990 | 26,300 |
| 1996/06/20 | 1,980 | 1,980 | 1,950 | 1,980 | 160,300 |
| 1996/06/19 | 2,000 | 2,000 | 1,960 | 1,980 | 262,400 |
| 1996/06/18 | 2,000 | 2,010 | 1,980 | 1,990 | 37,900 |
| 1996/06/17 | 2,040 | 2,040 | 2,000 | 2,040 | 10,900 |
| 1996/06/14 | 1,960 | 2,040 | 1,960 | 2,000 | 197,600 |
| 1996/06/13 | 2,000 | 2,000 | 1,990 | 2,000 | 16,400 |
| 1996/06/12 | 2,030 | 2,030 | 2,000 | 2,000 | 65,000 |
| 1996/06/11 | 1,970 | 2,050 | 1,970 | 2,050 | 123,400 |
| 1996/06/10 | 2,020 | 2,020 | 2,000 | 2,000 | 20,900 |
| 1996/06/07 | 2,010 | 2,030 | 2,010 | 2,020 | 62,300 |
| 1996/06/06 | 2,040 | 2,050 | 2,040 | 2,050 | 65,800 |
| 1996/06/05 | 2,050 | 2,060 | 2,040 | 2,050 | 77,400 |
| 1996/06/04 | 2,060 | 2,060 | 2,050 | 2,060 | 34,400 |
| 1996/06/03 | 2,080 | 2,090 | 2,050 | 2,050 | 54,300 |
| 1996/05/31 | 2,090 | 2,090 | 2,060 | 2,080 | 89,200 |
| 1996/05/30 | 2,050 | 2,090 | 2,050 | 2,090 | 29,100 |
| 1996/05/29 | 2,050 | 2,080 | 2,050 | 2,080 | 33,400 |
| 1996/05/28 | 2,060 | 2,080 | 2,060 | 2,080 | 16,700 |
| 1996/05/27 | 2,090 | 2,090 | 2,060 | 2,060 | 31,400 |
| 1996/05/24 | 2,050 | 2,090 | 2,050 | 2,070 | 46,500 |
| 1996/05/23 | 2,060 | 2,100 | 2,050 | 2,050 | 98,300 |
| 1996/05/22 | 2,060 | 2,080 | 2,050 | 2,080 | 61,300 |
| 1996/05/21 | 2,090 | 2,090 | 2,050 | 2,050 | 31,100 |
| 1996/05/20 | 2,060 | 2,070 | 2,050 | 2,050 | 72,900 |
| 1996/05/17 | 2,050 | 2,060 | 2,050 | 2,050 | 31,400 |
| 1996/05/16 | 2,090 | 2,090 | 2,050 | 2,060 | 34,900 |
| 1996/05/15 | 2,070 | 2,100 | 2,050 | 2,090 | 68,600 |
| 1996/05/14 | 2,050 | 2,070 | 2,050 | 2,070 | 19,400 |
| 1996/05/13 | 2,070 | 2,100 | 2,040 | 2,040 | 48,100 |
| 1996/05/10 | 2,060 | 2,100 | 2,050 | 2,070 | 23,700 |
| 1996/05/09 | 2,100 | 2,110 | 2,060 | 2,060 | 111,600 |
| 1996/05/08 | 2,080 | 2,100 | 2,080 | 2,090 | 47,600 |
| 1996/05/07 | 2,080 | 2,100 | 2,060 | 2,100 | 63,900 |
| 1996/05/02 | 2,080 | 2,110 | 2,040 | 2,090 | 79,100 |
| 1996/05/01 | 2,080 | 2,130 | 2,070 | 2,080 | 273,300 |
| 1996/04/30 | 2,100 | 2,100 | 2,080 | 2,080 | 195,700 |
| 1996/04/26 | 2,070 | 2,090 | 2,060 | 2,070 | 97,000 |
| 1996/04/25 | 2,080 | 2,090 | 2,040 | 2,060 | 126,400 |
| 1996/04/24 | 2,070 | 2,070 | 2,030 | 2,060 | 56,100 |
| 1996/04/23 | 2,090 | 2,090 | 2,050 | 2,070 | 62,300 |
| 1996/04/22 | 2,060 | 2,070 | 2,030 | 2,050 | 109,300 |
| 1996/04/19 | 2,080 | 2,080 | 2,050 | 2,080 | 103,600 |
| 1996/04/18 | 2,080 | 2,100 | 2,060 | 2,090 | 182,200 |
| 1996/04/17 | 2,080 | 2,080 | 2,050 | 2,080 | 209,000 |
| 1996/04/16 | 2,080 | 2,100 | 2,070 | 2,090 | 248,900 |
| 1996/04/15 | 2,060 | 2,080 | 2,060 | 2,070 | 106,700 |
| 1996/04/12 | 2,000 | 2,060 | 1,990 | 2,060 | 169,600 |
| 1996/04/11 | 2,020 | 2,040 | 1,990 | 2,040 | 176,600 |
| 1996/04/10 | 2,040 | 2,040 | 1,990 | 2,000 | 129,700 |
| 1996/04/09 | 2,050 | 2,060 | 2,020 | 2,020 | 59,100 |
| 1996/04/08 | 2,030 | 2,070 | 2,030 | 2,050 | 21,500 |
| 1996/04/05 | 2,040 | 2,070 | 2,030 | 2,070 | 51,900 |
| 1996/04/04 | 2,020 | 2,070 | 2,020 | 2,060 | 61,100 |
| 1996/04/03 | 2,070 | 2,080 | 2,000 | 2,010 | 61,700 |
| 1996/04/02 | 2,040 | 2,040 | 2,020 | 2,030 | 94,600 |
| 1996/04/01 | 2,080 | 2,080 | 2,020 | 2,030 | 51,300 |
| 1996/03/29 | 1,980 | 2,050 | 1,970 | 2,020 | 77,500 |
| 1996/03/28 | 2,020 | 2,050 | 2,000 | 2,000 | 91,600 |
| 1996/03/27 | 2,020 | 2,040 | 2,010 | 2,010 | 91,300 |
| 1996/03/26 | 1,990 | 1,990 | 1,950 | 1,980 | 28,800 |
| 1996/03/25 | 1,950 | 1,960 | 1,920 | 1,950 | 66,800 |
| 1996/03/22 | 1,940 | 1,960 | 1,920 | 1,920 | 58,900 |
| 1996/03/21 | 1,960 | 1,970 | 1,950 | 1,950 | 36,200 |
| 1996/03/19 | 1,960 | 1,980 | 1,940 | 1,970 | 95,200 |
| 1996/03/18 | 1,930 | 1,970 | 1,930 | 1,970 | 63,000 |
| 1996/03/15 | 1,900 | 1,940 | 1,900 | 1,920 | 20,200 |
| 1996/03/14 | 1,900 | 1,920 | 1,900 | 1,920 | 38,600 |
| 1996/03/13 | 1,910 | 1,940 | 1,900 | 1,940 | 72,500 |
| 1996/03/12 | 1,920 | 1,940 | 1,910 | 1,920 | 16,800 |
| 1996/03/11 | 1,930 | 1,950 | 1,910 | 1,950 | 50,600 |
| 1996/03/08 | 1,980 | 1,990 | 1,950 | 1,960 | 149,500 |
| 1996/03/07 | 1,960 | 2,010 | 1,960 | 1,990 | 57,700 |
| 1996/03/06 | 1,960 | 1,980 | 1,950 | 1,970 | 71,800 |
| 1996/03/05 | 1,960 | 1,990 | 1,930 | 1,980 | 69,100 |
| 1996/03/04 | 1,950 | 1,980 | 1,940 | 1,940 | 84,400 |
| 1996/03/01 | 1,970 | 2,000 | 1,960 | 1,970 | 103,700 |
| 1996/02/29 | 1,940 | 1,970 | 1,940 | 1,960 | 99,400 |
| 1996/02/28 | 1,920 | 1,950 | 1,920 | 1,940 | 91,000 |
| 1996/02/27 | 1,930 | 1,950 | 1,910 | 1,940 | 324,300 |
| 1996/02/26 | 1,970 | 1,980 | 1,950 | 1,950 | 62,000 |
| 1996/02/23 | 1,980 | 2,020 | 1,960 | 1,980 | 122,600 |
| 1996/02/22 | 2,080 | 2,080 | 2,000 | 2,060 | 228,700 |
| 1996/02/21 | 2,010 | 2,010 | 1,990 | 2,000 | 125,800 |
| 1996/02/20 | 2,020 | 2,030 | 2,020 | 2,020 | 37,500 |
| 1996/02/19 | 2,030 | 2,050 | 2,020 | 2,030 | 71,100 |
| 1996/02/16 | 2,050 | 2,050 | 2,030 | 2,030 | 32,700 |
| 1996/02/15 | 2,050 | 2,070 | 2,050 | 2,050 | 120,200 |
| 1996/02/14 | 2,050 | 2,080 | 2,050 | 2,050 | 68,600 |
| 1996/02/13 | 2,020 | 2,070 | 2,020 | 2,050 | 55,100 |
| 1996/02/09 | 2,100 | 2,100 | 2,040 | 2,060 | 126,200 |
| 1996/02/08 | 2,100 | 2,120 | 2,080 | 2,080 | 48,900 |
| 1996/02/07 | 2,110 | 2,120 | 2,090 | 2,110 | 153,200 |
| 1996/02/06 | 2,100 | 2,120 | 2,090 | 2,120 | 157,000 |
| 1996/02/05 | 2,100 | 2,120 | 2,100 | 2,100 | 59,900 |
| 1996/02/02 | 2,060 | 2,130 | 2,050 | 2,090 | 137,500 |
| 1996/02/01 | 2,100 | 2,110 | 2,080 | 2,100 | 130,000 |
| 1996/01/31 | 2,100 | 2,120 | 2,100 | 2,100 | 37,500 |
| 1996/01/30 | 2,080 | 2,120 | 2,080 | 2,090 | 39,400 |
| 1996/01/29 | 2,090 | 2,120 | 2,080 | 2,110 | 167,000 |
| 1996/01/26 | 2,040 | 2,110 | 2,030 | 2,110 | 71,500 |
| 1996/01/25 | 2,060 | 2,070 | 2,040 | 2,040 | 36,200 |
| 1996/01/24 | 2,110 | 2,110 | 2,060 | 2,060 | 62,300 |
| 1996/01/23 | 2,090 | 2,110 | 2,090 | 2,110 | 409,400 |
| 1996/01/22 | 2,120 | 2,120 | 2,070 | 2,090 | 368,500 |
| 1996/01/19 | 2,070 | 2,130 | 2,070 | 2,130 | 40,600 |
| 1996/01/18 | 2,060 | 2,100 | 2,050 | 2,050 | 97,000 |
| 1996/01/17 | 2,060 | 2,070 | 2,060 | 2,060 | 119,100 |
| 1996/01/16 | 2,100 | 2,100 | 2,030 | 2,040 | 68,700 |
| 1996/01/12 | 2,090 | 2,090 | 2,050 | 2,060 | 143,700 |
| 1996/01/11 | 2,090 | 2,090 | 2,060 | 2,090 | 36,900 |
| 1996/01/10 | 2,130 | 2,140 | 2,100 | 2,130 | 115,200 |
| 1996/01/09 | 2,130 | 2,140 | 2,080 | 2,130 | 42,700 |
| 1996/01/08 | 2,160 | 2,160 | 2,100 | 2,110 | 70,800 |
| 1996/01/05 | 2,050 | 2,180 | 2,050 | 2,160 | 261,200 |
| 1996/01/04 | 2,070 | 2,070 | 2,040 | 2,070 | 38,700 |