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
1998/12/30 970 999 970 990 8,200
1998/12/29 988 988 967 970 13,000
1998/12/28 996 996 966 967 6,500
1998/12/25 940 970 940 966 34,600
1998/12/24 947 951 940 950 31,400
1998/12/22 950 950 935 950 39,300
1998/12/21 945 945 921 928 2,300
1998/12/18 944 945 933 940 10,200
1998/12/17 954 968 954 964 26,000
1998/12/16 932 944 931 944 14,600
1998/12/15 915 935 915 922 97,500
1998/12/14 930 944 910 910 120,800
1998/12/11 980 989 950 955 112,800
1998/12/10 1,020 1,020 990 991 22,700
1998/12/09 1,026 1,026 991 1,015 42,000
1998/12/08 1,032 1,032 1,020 1,021 23,900
1998/12/07 1,011 1,024 1,011 1,022 3,100
1998/12/04 1,010 1,018 1,010 1,011 21,300
1998/12/03 1,009 1,039 1,009 1,038 25,200
1998/12/02 1,040 1,040 1,020 1,040 38,100
1998/12/01 1,040 1,040 1,020 1,029 45,400
1998/11/30 1,062 1,062 1,045 1,046 37,000
1998/11/27 1,059 1,060 1,040 1,058 77,100
1998/11/26 1,040 1,059 1,030 1,059 80,700
1998/11/25 1,040 1,045 1,030 1,040 102,800
1998/11/24 1,048 1,050 1,040 1,041 56,400
1998/11/20 1,040 1,044 1,030 1,039 60,400
1998/11/19 1,022 1,035 1,022 1,024 113,600
1998/11/18 1,025 1,025 1,020 1,022 31,200
1998/11/17 1,020 1,029 980 1,000 102,200
1998/11/16 1,050 1,050 1,035 1,040 41,700
1998/11/13 1,050 1,050 1,040 1,048 90,100
1998/11/12 1,039 1,047 1,038 1,042 50,800
1998/11/11 1,046 1,046 1,011 1,039 45,500
1998/11/10 991 1,006 991 1,006 17,800
1998/11/09 1,047 1,047 1,004 1,004 21,200
1998/11/06 1,025 1,030 988 997 94,900
1998/11/05 1,030 1,030 1,023 1,025 71,700
1998/11/04 1,020 1,040 1,019 1,024 85,900
1998/11/02 1,049 1,049 988 995 56,200
1998/10/30 1,050 1,050 999 1,050 30,000
1998/10/29 1,041 1,049 1,030 1,038 39,800
1998/10/28 1,050 1,054 1,039 1,039 58,700
1998/10/27 1,010 1,050 1,008 1,050 62,200
1998/10/26 980 1,014 980 1,001 57,100
1998/10/23 1,000 1,000 969 980 34,900
1998/10/22 1,041 1,060 1,020 1,055 200,200
1998/10/21 1,040 1,055 1,000 1,000 539,400
1998/10/20 997 1,000 970 999 54,600
1998/10/19 950 1,010 943 1,010 89,900
1998/10/16 951 965 940 941 36,200
1998/10/15 915 921 895 921 44,800
1998/10/14 885 905 862 894 79,400
1998/10/13 905 920 896 905 184,900
1998/10/12 836 907 836 905 120,100
1998/10/09 820 834 817 834 62,500
1998/10/08 821 840 821 834 73,600
1998/10/07 810 825 803 821 106,600
1998/10/06 789 808 789 803 16,300
1998/10/05 790 791 785 789 5,700
1998/10/02 746 800 746 800 102,200
1998/10/01 740 810 740 766 8,400
1998/09/30 775 820 775 790 79,400
1998/09/29 798 799 787 790 49,200
1998/09/28 800 801 798 799 52,100
1998/09/25 796 809 780 795 110,500
1998/09/24 805 809 796 796 56,400
1998/09/22 800 805 780 805 60,800
1998/09/21 810 810 800 800 85,800
1998/09/18 826 830 814 814 50,400
1998/09/17 860 860 826 830 35,100
1998/09/16 850 860 847 850 67,600
1998/09/14 869 871 851 860 53,000
1998/09/11 918 918 830 859 116,000
1998/09/10 925 925 922 922 21,100
1998/09/09 930 930 910 928 43,800
1998/09/08 920 975 910 950 38,700
1998/09/07 910 935 910 930 19,400
1998/09/04 935 935 911 912 24,200
1998/09/03 931 938 925 925 12,200
1998/09/02 936 995 936 945 7,100
1998/09/01 931 931 910 930 61,100
1998/08/31 909 939 909 932 37,300
1998/08/28 905 923 904 909 47,900
1998/08/27 953 953 910 923 20,500
1998/08/26 955 956 951 953 26,100
1998/08/25 945 957 945 955 19,100
1998/08/24 936 945 936 945 20,700
1998/08/21 940 975 939 940 14,500
1998/08/20 946 949 933 935 4,500
1998/08/19 932 950 926 941 13,200
1998/08/18 910 923 910 922 57,200
1998/08/17 934 934 913 921 18,700
1998/08/14 918 925 918 924 29,800
1998/08/13 920 920 908 909 32,100
1998/08/12 925 925 895 910 47,700
1998/08/11 948 948 926 926 25,100
1998/08/10 994 994 956 956 29,400
1998/08/07 995 995 981 985 9,600
1998/08/06 1,018 1,018 1,000 1,002 11,600
1998/08/05 1,005 1,010 1,002 1,002 35,400
1998/08/04 1,003 1,011 1,003 1,010 9,100
1998/08/03 1,009 1,038 1,009 1,022 7,100
1998/07/31 1,030 1,032 1,026 1,029 28,300
1998/07/30 1,025 1,032 1,020 1,029 14,600
1998/07/29 1,030 1,030 1,001 1,001 5,000
1998/07/28 1,020 1,023 1,018 1,020 24,700
1998/07/27 1,031 1,037 1,030 1,030 36,900
1998/07/24 1,030 1,044 1,010 1,024 10,200
1998/07/23 1,011 1,013 1,005 1,005 35,500
1998/07/22 1,049 1,049 1,021 1,021 4,300
1998/07/21 1,050 1,051 1,045 1,049 51,100
1998/07/17 1,042 1,050 1,037 1,050 30,400
1998/07/16 1,039 1,051 1,039 1,050 9,600
1998/07/15 1,030 1,060 1,030 1,047 50,800
1998/07/14 1,040 1,040 1,030 1,030 29,800
1998/07/13 1,014 1,040 1,011 1,040 43,600
1998/07/10 1,021 1,035 1,018 1,018 27,900
1998/07/09 1,040 1,044 1,040 1,040 41,100
1998/07/08 1,070 1,070 1,035 1,050 55,100
1998/07/07 1,063 1,070 1,063 1,066 87,700
1998/07/06 1,029 1,070 1,029 1,068 49,700
1998/07/03 1,030 1,049 1,030 1,049 12,600
1998/07/02 1,086 1,110 1,044 1,050 144,300
1998/07/01 994 1,050 994 1,050 88,900
1998/06/30 1,018 1,026 991 994 158,300
1998/06/29 1,000 1,026 999 1,020 35,500
1998/06/26 970 998 965 991 230,600
1998/06/25 999 1,000 991 1,000 121,100
1998/06/24 969 989 968 989 79,100
1998/06/23 981 981 959 959 70,300
1998/06/22 978 989 978 981 26,500
1998/06/19 956 958 946 958 39,400
1998/06/18 1,000 1,000 942 946 33,100
1998/06/17 950 961 950 961 100,300
1998/06/16 950 951 941 950 83,000
1998/06/15 973 973 953 964 56,700
1998/06/12 952 975 952 970 186,600
1998/06/11 963 963 952 952 64,800
1998/06/10 976 976 952 953 80,400
1998/06/09 943 960 943 956 26,200
1998/06/08 950 950 941 950 24,100
1998/06/05 965 966 955 958 26,200
1998/06/04 965 980 965 970 76,700
1998/06/03 980 981 970 970 26,000
1998/06/02 1,000 1,000 972 986 30,700
1998/06/01 1,000 1,000 971 980 16,700
1998/05/29 994 1,009 994 997 90,000
1998/05/28 1,020 1,039 970 995 32,500
1998/05/27 1,010 1,050 1,010 1,050 30,800
1998/05/26 1,001 1,038 1,001 1,030 66,900
1998/05/25 978 1,015 978 1,001 9,300
1998/05/22 985 1,016 985 998 52,600
1998/05/21 1,000 1,015 1,000 1,011 67,800
1998/05/20 990 1,002 987 1,001 81,200
1998/05/19 955 999 955 990 89,100
1998/05/18 955 955 948 948 16,000
1998/05/15 948 967 945 953 69,800
1998/05/14 960 960 945 945 19,000
1998/05/13 960 975 953 967 28,100
1998/05/12 965 980 955 970 19,500
1998/05/11 961 968 955 955 26,400
1998/05/08 955 970 955 968 15,600
1998/05/07 1,000 1,000 955 961 49,200
1998/05/06 1,022 1,022 1,002 1,007 67,300
1998/05/01 985 1,002 975 1,002 22,600
1998/04/30 970 980 970 975 72,200
1998/04/28 990 991 980 985 185,200
1998/04/27 1,076 1,076 970 1,000 81,600
1998/04/24 1,088 1,094 1,059 1,067 106,600
1998/04/23 1,063 1,084 1,060 1,061 116,800
1998/04/22 1,020 1,068 1,020 1,068 86,000
1998/04/21 1,014 1,028 1,014 1,025 48,100
1998/04/20 1,001 1,025 1,001 1,025 46,000
1998/04/17 1,022 1,025 1,000 1,021 52,800
1998/04/16 1,041 1,041 1,000 1,011 169,100
1998/04/15 1,010 1,025 995 1,013 73,600
1998/04/14 993 1,011 983 1,011 101,400
1998/04/13 980 999 968 993 67,300
1998/04/10 981 981 960 980 39,400
1998/04/09 948 980 948 971 82,200
1998/04/08 925 949 900 938 239,000
1998/04/07 900 915 885 915 340,800
1998/04/06 890 910 870 900 268,500
1998/04/03 900 910 860 885 312,400
1998/04/02 915 935 900 905 66,300
1998/04/01 1,020 1,020 990 995 41,300
1998/03/31 1,070 1,070 1,020 1,040 82,900
1998/03/30 1,100 1,120 1,050 1,050 140,000
1998/03/27 1,080 1,120 1,070 1,120 309,900
1998/03/26 1,040 1,050 1,030 1,040 69,500
1998/03/25 1,000 1,020 995 995 144,600
1998/03/24 990 1,020 990 998 46,300
1998/03/23 1,050 1,050 1,000 1,000 125,900
1998/03/20 1,010 1,050 1,010 1,050 183,300
1998/03/19 1,010 1,030 1,010 1,030 147,000
1998/03/18 1,040 1,050 1,020 1,020 88,900
1998/03/17 1,000 1,040 1,000 1,020 117,700
1998/03/16 1,030 1,030 991 1,000 172,400
1998/03/13 1,060 1,090 1,030 1,040 218,200
1998/03/12 990 1,050 975 1,050 461,600
1998/03/11 965 1,020 958 993 333,800
1998/03/10 900 975 894 968 251,100
1998/03/09 890 904 890 895 120,400
1998/03/06 869 885 866 874 40,300
1998/03/05 850 870 845 870 60,000
1998/03/04 875 875 845 845 136,800
1998/03/03 887 905 882 885 110,000
1998/03/02 875 890 870 886 58,700
1998/02/27 865 880 865 865 62,200
1998/02/26 820 875 820 875 64,300
1998/02/25 802 830 795 830 132,600
1998/02/24 820 820 800 805 105,900
1998/02/23 841 841 819 820 49,900
1998/02/20 845 850 830 830 24,900
1998/02/19 840 850 835 850 109,500
1998/02/18 852 853 850 850 11,800
1998/02/17 840 852 835 852 53,200
1998/02/16 870 870 850 859 31,700
1998/02/13 894 894 875 880 35,000
1998/02/12 880 895 865 895 112,000
1998/02/10 878 893 876 882 39,800
1998/02/09 860 878 860 878 38,800
1998/02/06 850 850 835 850 110,800
1998/02/05 810 828 810 825 30,500
1998/02/04 830 830 820 830 81,900
1998/02/03 800 810 800 810 94,400
1998/02/02 770 800 770 790 22,100
1998/01/30 800 820 790 790 117,700
1998/01/29 830 830 800 807 115,100
1998/01/28 807 849 807 830 100,000
1998/01/27 876 876 807 807 97,500
1998/01/26 820 830 816 816 96,500
1998/01/23 740 750 740 750 109,100
1998/01/22 740 760 730 750 74,200
1998/01/21 710 760 710 720 146,800
1998/01/20 690 700 689 700 78,800
1998/01/19 639 701 635 700 117,900
1998/01/16 600 620 595 620 95,100
1998/01/14 600 610 595 600 80,200
1998/01/13 586 609 580 583 35,400
1998/01/12 555 575 555 575 47,400
1998/01/09 560 575 556 574 48,200
1998/01/08 573 599 573 573 42,100
1998/01/07 575 590 575 583 56,500
1998/01/06 600 604 580 585 51,900
1998/01/05 570 600 570 600 32,700

このページの先頭へ