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
1999/12/30 495 499 495 499 51,400
1999/12/29 500 516 499 499 133,000
1999/12/28 510 510 500 500 115,500
1999/12/27 500 515 495 499 198,800
1999/12/24 470 482 468 480 58,100
1999/12/22 454 467 453 455 117,800
1999/12/21 450 453 449 451 152,400
1999/12/20 460 473 447 453 248,300
1999/12/17 460 463 453 453 84,200
1999/12/16 465 465 450 460 181,600
1999/12/15 474 478 455 460 125,100
1999/12/14 458 463 450 451 231,800
1999/12/13 473 474 455 458 273,100
1999/12/10 465 479 460 473 155,600
1999/12/09 465 469 455 458 190,500
1999/12/08 473 478 461 463 269,700
1999/12/07 490 490 471 473 312,000
1999/12/06 485 490 483 485 208,900
1999/12/03 482 495 480 481 258,100
1999/12/02 495 497 480 480 395,200
1999/12/01 501 501 490 490 307,000
1999/11/30 502 502 494 496 208,400
1999/11/29 500 500 495 497 259,000
1999/11/26 481 490 480 488 257,200
1999/11/25 502 505 480 480 450,500
1999/11/24 520 520 500 505 267,300
1999/11/22 550 551 516 520 231,500
1999/11/19 574 574 530 540 273,100
1999/11/18 580 597 564 575 480,200
1999/11/17 510 570 500 570 326,100
1999/11/16 501 505 495 502 223,500
1999/11/15 527 527 510 520 95,200
1999/11/12 550 551 525 537 191,200
1999/11/11 576 576 551 551 172,200
1999/11/10 585 593 555 555 292,000
1999/11/09 600 600 587 599 79,100
1999/11/08 601 610 587 600 196,700
1999/11/05 623 623 602 607 112,600
1999/11/04 620 625 615 620 71,900
1999/11/02 605 620 605 615 86,100
1999/11/01 615 637 600 600 237,700
1999/10/29 619 624 612 612 120,000
1999/10/28 620 624 617 619 66,100
1999/10/27 645 645 619 619 189,200
1999/10/26 646 646 629 629 120,300
1999/10/25 650 650 643 646 83,900
1999/10/22 660 660 651 651 58,600
1999/10/21 664 665 660 663 77,200
1999/10/20 670 675 661 670 87,100
1999/10/19 683 684 669 670 34,700
1999/10/18 680 685 680 685 121,800
1999/10/15 680 688 675 683 373,000
1999/10/14 679 684 660 680 239,400
1999/10/13 680 690 680 680 162,400
1999/10/12 710 710 685 686 125,200
1999/10/08 717 718 681 700 161,200
1999/10/07 740 750 715 725 81,600
1999/10/06 741 750 738 740 11,200
1999/10/05 751 757 736 741 34,400
1999/10/04 751 769 751 757 24,300
1999/10/01 762 780 750 751 64,000
1999/09/30 745 840 745 752 60,900
1999/09/29 740 741 730 740 25,100
1999/09/28 748 748 730 740 24,100
1999/09/27 746 746 728 728 55,400
1999/09/24 750 750 745 746 44,300
1999/09/22 760 760 745 759 90,100
1999/09/21 781 781 750 760 32,100
1999/09/20 759 780 753 780 39,300
1999/09/17 770 770 744 769 113,500
1999/09/16 775 780 770 780 36,800
1999/09/14 787 790 776 786 81,200
1999/09/13 788 798 780 787 54,800
1999/09/10 785 815 780 800 63,000
1999/09/09 790 800 780 785 81,900
1999/09/08 799 800 785 790 67,500
1999/09/07 814 815 790 791 60,800
1999/09/06 838 838 785 813 131,000
1999/09/03 791 791 781 783 93,400
1999/09/02 813 813 791 791 76,100
1999/09/01 800 818 800 818 65,600
1999/08/31 804 810 790 800 102,300
1999/08/30 806 818 804 804 82,900
1999/08/27 821 827 812 814 65,600
1999/08/26 825 833 820 822 96,500
1999/08/25 830 840 825 833 106,000
1999/08/24 858 860 820 820 78,400
1999/08/23 836 847 827 843 151,900
1999/08/20 846 858 830 835 93,200
1999/08/19 851 853 845 845 32,200
1999/08/18 866 866 852 853 44,800
1999/08/17 889 889 863 866 65,100
1999/08/16 870 899 865 899 50,400
1999/08/13 865 865 861 861 7,600
1999/08/12 865 870 864 864 16,100
1999/08/11 865 865 851 851 30,400
1999/08/10 863 871 860 871 27,300
1999/08/09 862 867 862 867 28,900
1999/08/06 862 885 860 862 38,300
1999/08/05 871 872 870 870 23,700
1999/08/04 892 895 870 885 48,100
1999/08/03 889 892 885 889 44,700
1999/08/02 899 900 888 899 35,900
1999/07/30 890 910 890 910 25,700
1999/07/29 891 900 885 885 46,800
1999/07/28 900 903 892 900 7,100
1999/07/27 925 925 892 900 21,300
1999/07/26 890 910 890 905 5,700
1999/07/23 891 923 890 923 38,200
1999/07/22 938 938 900 900 71,000
1999/07/21 944 944 924 930 37,700
1999/07/19 930 950 925 932 71,300
1999/07/16 940 941 929 929 55,100
1999/07/15 945 945 935 935 20,000
1999/07/14 935 950 935 935 82,400
1999/07/13 953 960 940 940 51,600
1999/07/12 950 970 934 969 146,900
1999/07/09 965 965 933 950 108,900
1999/07/08 940 990 930 970 353,400
1999/07/07 900 931 898 930 183,800
1999/07/06 905 909 889 891 66,700
1999/07/05 905 920 899 900 43,200
1999/07/02 941 941 891 891 84,400
1999/07/01 897 900 891 891 50,700
1999/06/30 900 900 890 890 22,800
1999/06/29 900 902 890 890 31,500
1999/06/28 900 920 899 900 42,200
1999/06/25 900 905 890 890 36,300
1999/06/24 915 916 901 902 19,800
1999/06/23 910 912 900 905 35,000
1999/06/22 912 920 900 900 30,600
1999/06/21 930 931 910 912 21,400
1999/06/18 934 934 912 912 23,900
1999/06/17 901 917 901 912 15,700
1999/06/16 914 919 905 911 36,800
1999/06/15 900 920 900 905 452,100
1999/06/14 915 915 890 894 174,900
1999/06/11 927 927 895 895 111,200
1999/06/10 947 949 921 936 24,300
1999/06/09 920 929 911 929 35,600
1999/06/08 920 920 910 914 23,100
1999/06/07 910 940 910 928 15,500
1999/06/04 923 924 915 924 13,300
1999/06/03 945 945 930 930 19,000
1999/06/02 915 943 915 942 11,500
1999/06/01 924 926 900 910 21,400
1999/05/31 934 934 924 930 9,700
1999/05/28 930 930 909 930 28,700
1999/05/27 962 962 940 943 9,200
1999/05/26 960 960 915 921 33,000
1999/05/25 990 990 973 980 93,700
1999/05/24 990 997 984 996 101,900
1999/05/21 1,000 1,000 990 990 38,500
1999/05/20 985 1,005 985 1,001 115,700
1999/05/19 1,000 1,000 981 987 90,300
1999/05/18 973 1,012 970 1,000 552,700
1999/05/17 981 986 970 973 83,200
1999/05/14 993 1,000 985 986 150,700
1999/05/13 985 995 975 995 245,000
1999/05/12 946 980 946 980 85,300
1999/05/11 940 950 933 946 39,500
1999/05/10 942 962 931 931 42,000
1999/05/07 960 960 940 940 51,300
1999/05/06 976 980 950 950 67,900
1999/04/30 965 980 940 980 70,400
1999/04/28 980 984 945 945 325,500
1999/04/27 930 985 930 980 439,400
1999/04/26 948 948 911 928 490,100
1999/04/23 885 914 885 899 600,000
1999/04/22 861 885 855 885 98,100
1999/04/21 877 877 856 856 23,200
1999/04/20 865 873 855 873 79,400
1999/04/19 874 874 862 865 45,900
1999/04/16 885 885 862 870 186,600
1999/04/15 879 881 860 878 536,100
1999/04/14 888 893 876 879 152,300
1999/04/13 884 890 881 885 61,500
1999/04/12 890 901 880 880 25,600
1999/04/09 910 910 875 880 30,000
1999/04/08 869 869 855 861 50,000
1999/04/07 881 881 850 878 144,500
1999/04/06 896 909 880 880 45,900
1999/04/05 914 915 895 909 37,700
1999/04/02 875 895 845 895 98,700
1999/04/01 873 879 856 865 40,100
1999/03/31 883 883 856 858 50,100
1999/03/30 900 900 860 873 15,100
1999/03/29 883 887 870 880 12,100
1999/03/26 892 892 852 862 65,000
1999/03/25 880 895 880 892 60,200
1999/03/24 891 899 865 869 190,800
1999/03/23 895 910 890 890 84,200
1999/03/19 900 900 885 891 44,800
1999/03/18 914 914 881 881 58,500
1999/03/17 927 927 899 899 74,300
1999/03/16 920 920 907 917 60,200
1999/03/15 910 915 900 900 46,500
1999/03/12 918 918 881 885 115,700
1999/03/11 920 920 915 918 36,600
1999/03/10 924 925 881 925 29,300
1999/03/09 930 930 910 930 68,900
1999/03/08 920 940 920 930 121,600
1999/03/05 900 935 900 916 193,300
1999/03/04 930 930 881 910 9,400
1999/03/03 885 910 875 910 21,800
1999/03/02 880 886 870 886 42,900
1999/03/01 910 910 861 862 82,900
1999/02/26 900 914 890 890 32,000
1999/02/25 886 904 886 898 13,500
1999/02/24 900 905 885 905 50,200
1999/02/23 910 917 900 900 33,000
1999/02/22 945 945 914 914 17,700
1999/02/19 929 935 910 915 98,600
1999/02/18 948 958 910 939 20,000
1999/02/17 974 974 941 947 14,700
1999/02/16 947 971 947 971 23,300
1999/02/15 957 959 956 957 26,000
1999/02/12 940 940 935 940 9,200
1999/02/10 920 940 916 940 115,400
1999/02/09 925 935 919 920 108,500
1999/02/08 912 925 911 915 10,500
1999/02/05 920 925 907 910 49,400
1999/02/04 955 955 910 910 31,600
1999/02/03 950 950 931 935 9,600
1999/02/02 970 970 957 957 32,000
1999/02/01 990 990 970 970 2,700
1999/01/29 1,000 1,000 981 1,000 36,700
1999/01/28 996 996 975 980 3,900
1999/01/27 999 999 980 986 9,600
1999/01/26 980 995 979 992 39,600
1999/01/25 986 986 969 980 22,600
1999/01/22 990 994 981 989 27,200
1999/01/21 957 1,000 957 1,000 26,900
1999/01/20 955 995 955 955 14,200
1999/01/19 995 1,015 975 1,015 24,300
1999/01/18 999 1,002 990 1,000 34,000
1999/01/14 990 993 980 990 53,600
1999/01/13 964 991 964 991 26,400
1999/01/12 966 966 954 954 10,000
1999/01/11 982 982 974 976 20,300
1999/01/08 973 986 973 982 23,600
1999/01/07 989 989 970 973 69,600
1999/01/06 950 950 915 949 5,100
1999/01/05 950 950 910 911 14,900
1999/01/04 980 980 930 931 9,400

このページの先頭へ