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
1997/12/30 540 565 540 565 34,400
1997/12/29 546 546 530 544 7,400
1997/12/26 515 536 510 516 15,900
1997/12/25 480 550 480 510 94,900
1997/12/24 490 500 490 490 77,600
1997/12/22 506 512 475 490 114,600
1997/12/19 580 580 540 541 51,800
1997/12/18 585 589 578 585 139,300
1997/12/17 604 604 550 590 154,000
1997/12/16 622 624 605 606 69,200
1997/12/15 660 660 628 629 57,200
1997/12/12 689 689 680 680 125,200
1997/12/11 698 700 696 696 106,800
1997/12/10 700 703 698 702 98,700
1997/12/09 690 710 680 700 64,300
1997/12/08 691 701 690 695 60,300
1997/12/05 701 730 701 701 60,600
1997/12/04 740 740 701 705 20,800
1997/12/03 750 760 749 750 39,600
1997/12/02 745 750 739 750 50,400
1997/12/01 737 749 735 745 47,900
1997/11/28 700 713 695 712 56,300
1997/11/27 700 706 698 699 59,400
1997/11/26 758 758 730 730 23,000
1997/11/25 693 697 693 694 122,000
1997/11/21 781 788 781 783 21,000
1997/11/20 766 800 765 781 41,900
1997/11/19 770 770 765 765 17,100
1997/11/18 775 810 772 810 51,300
1997/11/17 760 780 760 775 100,400
1997/11/14 800 802 777 780 41,500
1997/11/13 811 823 810 810 135,900
1997/11/12 799 831 799 831 108,100
1997/11/11 813 820 813 815 11,100
1997/11/10 800 810 790 805 31,500
1997/11/07 850 850 810 810 34,400
1997/11/06 860 860 848 848 29,400
1997/11/05 889 894 846 850 49,600
1997/11/04 883 883 878 879 16,900
1997/10/31 890 895 890 890 10,400
1997/10/30 934 934 920 929 8,700
1997/10/29 934 934 920 933 14,700
1997/10/28 909 914 903 914 21,500
1997/10/27 935 935 928 929 24,300
1997/10/24 899 915 891 915 26,300
1997/10/23 897 900 893 900 33,900
1997/10/22 880 905 880 905 64,600
1997/10/21 890 900 884 900 41,900
1997/10/20 878 878 873 874 29,900
1997/10/17 881 881 871 880 39,600
1997/10/16 861 959 861 959 95,700
1997/10/15 825 861 825 861 174,700
1997/10/14 770 785 770 785 56,200
1997/10/13 815 815 761 767 78,800
1997/10/09 805 820 800 810 45,200
1997/10/08 805 811 790 809 25,900
1997/10/07 798 826 790 815 61,700
1997/10/06 750 825 750 797 247,200
1997/10/03 800 800 756 760 136,000
1997/10/02 850 850 800 800 48,400
1997/10/01 850 860 850 850 32,300
1997/09/30 895 898 880 880 46,400
1997/09/29 914 915 892 893 131,100
1997/09/26 955 955 900 914 85,400
1997/09/25 980 980 950 955 98,000
1997/09/24 985 1,000 985 996 51,600
1997/09/22 976 983 976 980 132,500
1997/09/19 975 985 970 976 139,400
1997/09/18 970 975 970 975 97,600
1997/09/17 988 990 970 970 17,300
1997/09/16 995 995 980 985 60,200
1997/09/12 1,010 1,010 995 995 192,800
1997/09/11 985 1,010 985 995 152,900
1997/09/10 990 993 985 993 117,500
1997/09/09 1,000 1,000 990 990 96,400
1997/09/08 985 990 984 985 371,400
1997/09/05 975 980 975 975 45,900
1997/09/04 965 975 960 975 415,400
1997/09/03 926 960 926 944 314,200
1997/09/02 922 930 922 925 23,300
1997/09/01 926 926 915 918 76,400
1997/08/29 925 943 920 931 62,500
1997/08/28 950 951 921 925 46,100
1997/08/27 955 961 951 951 24,300
1997/08/26 952 971 952 969 47,500
1997/08/25 935 944 932 944 36,300
1997/08/22 949 949 922 935 40,800
1997/08/21 930 955 930 945 65,800
1997/08/20 926 928 920 927 45,500
1997/08/19 931 947 928 928 98,400
1997/08/18 954 954 919 921 68,700
1997/08/15 1,000 1,010 992 994 37,100
1997/08/14 986 1,010 986 1,000 22,400
1997/08/13 950 960 941 960 23,900
1997/08/12 936 950 935 950 40,700
1997/08/11 950 950 920 930 33,600
1997/08/08 950 960 940 950 107,000
1997/08/07 980 980 945 950 179,700
1997/08/06 1,000 1,000 990 997 45,400
1997/08/05 990 1,010 990 1,010 86,600
1997/08/04 990 1,010 990 990 28,200
1997/08/01 1,010 1,020 1,000 1,000 26,000
1997/07/31 1,020 1,030 998 1,020 58,600
1997/07/30 1,030 1,040 1,020 1,020 67,200
1997/07/29 1,090 1,090 1,020 1,040 56,800
1997/07/28 1,090 1,100 1,070 1,070 18,900
1997/07/25 1,070 1,090 1,070 1,070 107,700
1997/07/24 1,050 1,080 1,050 1,070 36,800
1997/07/23 1,050 1,060 1,050 1,050 45,800
1997/07/22 1,100 1,100 1,050 1,060 55,700
1997/07/18 1,080 1,100 1,070 1,100 74,700
1997/07/17 1,080 1,100 1,060 1,090 143,400
1997/07/16 1,150 1,150 1,080 1,090 142,900
1997/07/15 1,150 1,160 1,140 1,140 96,800
1997/07/14 1,170 1,170 1,150 1,150 24,500
1997/07/11 1,190 1,200 1,170 1,180 47,600
1997/07/10 1,170 1,200 1,170 1,200 42,400
1997/07/09 1,190 1,190 1,180 1,180 23,500
1997/07/08 1,170 1,200 1,170 1,190 57,400
1997/07/07 1,170 1,180 1,170 1,170 18,600
1997/07/04 1,190 1,200 1,170 1,190 46,600
1997/07/03 1,170 1,190 1,170 1,190 51,700
1997/07/02 1,190 1,190 1,170 1,170 25,400
1997/07/01 1,190 1,200 1,170 1,190 30,400
1997/06/30 1,200 1,200 1,160 1,190 28,700
1997/06/27 1,190 1,200 1,170 1,180 96,800
1997/06/26 1,180 1,180 1,150 1,170 139,300
1997/06/25 1,180 1,190 1,160 1,180 165,300
1997/06/24 1,200 1,200 1,160 1,170 211,900
1997/06/23 1,230 1,230 1,190 1,200 88,500
1997/06/20 1,180 1,230 1,180 1,220 420,600
1997/06/19 1,170 1,180 1,170 1,170 80,700
1997/06/18 1,180 1,180 1,170 1,170 32,700
1997/06/17 1,190 1,190 1,170 1,170 101,600
1997/06/16 1,180 1,200 1,180 1,180 37,000
1997/06/13 1,200 1,200 1,180 1,190 72,600
1997/06/12 1,210 1,220 1,180 1,180 76,900
1997/06/11 1,210 1,220 1,200 1,200 175,000
1997/06/10 1,180 1,210 1,170 1,200 180,400
1997/06/09 1,150 1,180 1,150 1,160 166,900
1997/06/06 1,150 1,150 1,140 1,150 120,900
1997/06/05 1,150 1,160 1,110 1,140 61,400
1997/06/04 1,120 1,160 1,120 1,160 200,300
1997/06/03 1,150 1,150 1,120 1,140 25,700
1997/06/02 1,110 1,160 1,110 1,150 122,100
1997/05/30 1,140 1,140 1,100 1,110 75,100
1997/05/29 1,160 1,160 1,140 1,140 112,000
1997/05/28 1,150 1,160 1,140 1,160 207,600
1997/05/27 1,160 1,180 1,150 1,150 194,500
1997/05/26 1,120 1,170 1,110 1,150 427,300
1997/05/23 1,070 1,120 1,060 1,120 278,500
1997/05/22 1,080 1,080 1,060 1,070 106,500
1997/05/21 1,080 1,080 1,060 1,080 236,700
1997/05/20 1,040 1,060 1,040 1,060 270,300
1997/05/19 1,030 1,040 1,020 1,020 104,100
1997/05/16 1,030 1,050 1,030 1,050 75,600
1997/05/15 1,070 1,070 1,030 1,050 96,500
1997/05/14 1,060 1,070 1,050 1,070 121,600
1997/05/13 1,080 1,080 1,060 1,070 225,400
1997/05/12 1,000 1,090 1,000 1,080 161,700
1997/05/09 1,050 1,060 1,020 1,040 112,900
1997/05/08 1,060 1,080 1,040 1,060 173,800
1997/05/07 1,100 1,110 1,080 1,080 494,400
1997/05/06 1,080 1,120 1,080 1,100 601,900
1997/05/02 1,030 1,070 1,030 1,060 404,400
1997/05/01 998 1,070 998 1,010 319,000
1997/04/30 977 995 977 994 328,200
1997/04/28 943 976 943 972 75,500
1997/04/25 950 966 945 946 121,400
1997/04/24 941 962 930 955 353,300
1997/04/23 965 978 930 945 174,200
1997/04/22 950 979 950 965 246,400
1997/04/21 900 919 890 910 325,500
1997/04/18 870 895 866 868 175,600
1997/04/17 850 880 850 870 110,300
1997/04/16 795 820 795 820 151,400
1997/04/15 788 796 771 785 145,800
1997/04/14 789 789 775 780 47,100
1997/04/11 797 797 782 789 107,400
1997/04/10 805 815 799 799 117,900
1997/04/09 840 840 830 835 141,500
1997/04/08 865 865 830 850 106,900
1997/04/07 890 892 875 875 246,000
1997/04/04 910 928 901 901 121,800
1997/04/03 915 920 915 917 236,600
1997/04/02 930 930 900 920 311,700
1997/04/01 990 990 940 940 106,100
1997/03/31 1,000 1,010 992 996 76,700
1997/03/28 1,000 1,010 996 996 40,500
1997/03/27 1,050 1,050 994 1,010 108,800
1997/03/26 1,050 1,060 1,020 1,060 83,900
1997/03/25 1,080 1,080 1,020 1,060 228,000
1997/03/24 1,070 1,070 1,050 1,070 119,700
1997/03/21 1,080 1,080 1,060 1,060 100,600
1997/03/19 1,070 1,080 1,050 1,050 96,600
1997/03/18 1,060 1,070 1,040 1,050 66,200
1997/03/17 1,050 1,060 1,020 1,040 185,100
1997/03/14 1,030 1,040 1,010 1,040 189,900
1997/03/13 1,100 1,100 1,050 1,050 62,500
1997/03/12 1,150 1,160 1,100 1,100 229,900
1997/03/11 1,190 1,190 1,150 1,150 64,100
1997/03/10 1,190 1,190 1,180 1,190 29,700
1997/03/07 1,200 1,210 1,180 1,180 52,400
1997/03/06 1,200 1,230 1,200 1,200 75,900
1997/03/05 1,210 1,220 1,200 1,220 31,400
1997/03/04 1,230 1,230 1,200 1,210 20,700
1997/03/03 1,230 1,230 1,200 1,200 72,500
1997/02/28 1,200 1,230 1,200 1,230 67,500
1997/02/27 1,250 1,250 1,230 1,230 28,900
1997/02/26 1,310 1,310 1,270 1,270 54,400
1997/02/25 1,330 1,330 1,300 1,300 43,400
1997/02/24 1,310 1,350 1,310 1,330 33,100
1997/02/21 1,240 1,300 1,240 1,300 64,500
1997/02/20 1,200 1,250 1,190 1,240 72,400
1997/02/19 1,200 1,200 1,180 1,200 27,500
1997/02/18 1,200 1,220 1,190 1,200 135,100
1997/02/17 1,250 1,250 1,200 1,200 295,400
1997/02/14 1,250 1,260 1,220 1,230 82,800
1997/02/13 1,240 1,270 1,240 1,250 29,500
1997/02/12 1,280 1,280 1,240 1,260 91,900
1997/02/10 1,230 1,270 1,230 1,260 47,300
1997/02/07 1,280 1,300 1,230 1,230 126,900
1997/02/06 1,290 1,320 1,290 1,310 76,100
1997/02/05 1,350 1,350 1,280 1,330 268,200
1997/02/04 1,360 1,380 1,350 1,350 50,900
1997/02/03 1,360 1,380 1,350 1,350 56,500
1997/01/31 1,350 1,380 1,350 1,360 15,900
1997/01/30 1,350 1,370 1,330 1,330 129,500
1997/01/29 1,360 1,370 1,350 1,350 67,800
1997/01/28 1,370 1,370 1,340 1,350 141,600
1997/01/27 1,350 1,360 1,330 1,350 98,600
1997/01/24 1,370 1,370 1,350 1,350 27,200
1997/01/23 1,370 1,370 1,350 1,350 43,300
1997/01/22 1,380 1,380 1,340 1,340 35,800
1997/01/21 1,330 1,400 1,330 1,400 75,700
1997/01/20 1,350 1,370 1,310 1,370 116,600
1997/01/17 1,360 1,370 1,340 1,340 135,900
1997/01/16 1,390 1,390 1,350 1,380 184,700
1997/01/14 1,390 1,400 1,310 1,390 120,900
1997/01/13 1,330 1,390 1,300 1,390 86,600
1997/01/10 1,310 1,350 1,310 1,350 163,600
1997/01/09 1,320 1,350 1,300 1,310 96,200
1997/01/08 1,370 1,420 1,340 1,340 144,800
1997/01/07 1,450 1,450 1,360 1,360 127,600
1997/01/06 1,440 1,450 1,430 1,430 6,500

このページの先頭へ