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
2000/12/29 383 385 380 380 36,100
2000/12/28 383 388 383 385 32,000
2000/12/27 390 390 383 383 23,800
2000/12/26 388 390 386 388 23,200
2000/12/25 382 390 382 388 95,400
2000/12/22 390 390 380 382 107,200
2000/12/21 390 390 385 390 69,800
2000/12/20 390 397 390 394 96,300
2000/12/19 397 397 390 390 54,100
2000/12/18 395 397 395 397 81,100
2000/12/15 397 398 395 397 33,000
2000/12/14 398 399 395 397 18,000
2000/12/13 396 397 391 397 51,200
2000/12/12 385 397 385 390 21,900
2000/12/11 400 400 390 390 47,400
2000/12/08 377 388 377 386 40,900
2000/12/07 386 389 380 380 99,800
2000/12/06 385 389 382 385 28,300
2000/12/05 400 404 380 380 57,700
2000/12/04 400 409 395 404 124,300
2000/12/01 395 404 385 402 134,800
2000/11/30 372 390 372 390 12,200
2000/11/29 375 391 374 385 32,100
2000/11/28 390 390 380 380 23,000
2000/11/27 388 388 378 385 33,300
2000/11/24 370 380 370 378 82,200
2000/11/22 375 380 370 370 52,400
2000/11/21 376 379 371 375 34,000
2000/11/20 375 382 375 379 6,700
2000/11/17 379 381 374 377 40,400
2000/11/16 394 394 380 381 32,100
2000/11/15 400 400 386 387 108,700
2000/11/14 391 393 385 391 39,500
2000/11/13 392 395 390 393 38,700
2000/11/10 390 393 390 393 25,900
2000/11/09 390 391 387 387 16,300
2000/11/08 400 400 390 390 99,300
2000/11/07 395 400 390 390 72,500
2000/11/06 395 401 390 395 56,600
2000/11/02 386 393 385 391 31,700
2000/11/01 392 392 385 386 23,200
2000/10/31 399 399 381 381 14,000
2000/10/30 395 399 390 399 54,800
2000/10/27 394 395 389 392 97,900
2000/10/26 360 384 360 384 140,900
2000/10/25 370 370 358 365 211,500
2000/10/24 376 379 369 370 152,300
2000/10/23 390 399 376 376 53,600
2000/10/20 409 409 388 390 78,800
2000/10/19 382 389 380 385 81,300
2000/10/18 392 392 381 382 79,500
2000/10/17 403 403 390 393 84,600
2000/10/16 410 411 405 405 63,700
2000/10/13 402 410 402 409 90,400
2000/10/12 400 410 400 408 68,100
2000/10/11 405 406 400 400 49,600
2000/10/10 410 412 406 408 63,000
2000/10/06 405 412 403 412 39,400
2000/10/05 418 418 408 409 22,600
2000/10/04 405 413 405 411 12,700
2000/10/03 408 420 408 413 29,000
2000/10/02 420 421 410 418 36,600
2000/09/29 405 424 400 423 82,100
2000/09/28 404 404 400 400 52,400
2000/09/27 403 405 402 403 64,100
2000/09/26 407 410 403 404 76,600
2000/09/25 410 410 405 410 59,100
2000/09/22 405 410 403 408 131,300
2000/09/21 405 410 400 405 180,000
2000/09/20 409 413 405 409 219,200
2000/09/19 405 408 403 408 93,000
2000/09/18 405 409 404 404 116,600
2000/09/14 406 406 400 404 160,900
2000/09/13 402 409 400 409 128,000
2000/09/12 405 411 400 403 81,800
2000/09/11 415 415 405 405 76,100
2000/09/08 422 423 415 420 65,900
2000/09/07 411 419 410 412 91,100
2000/09/06 416 417 414 414 95,300
2000/09/05 420 421 418 420 94,600
2000/09/04 425 426 422 426 55,200
2000/09/01 430 430 424 426 114,400
2000/08/31 435 435 429 432 121,300
2000/08/30 440 443 435 438 41,700
2000/08/29 435 449 435 440 42,600
2000/08/28 449 450 435 435 73,300
2000/08/25 447 448 444 446 29,400
2000/08/24 448 450 445 445 55,700
2000/08/23 444 448 443 448 28,900
2000/08/22 448 448 440 444 47,300
2000/08/21 445 447 439 441 37,900
2000/08/18 425 440 424 439 71,900
2000/08/17 430 430 425 427 57,400
2000/08/16 443 444 430 430 60,400
2000/08/15 448 448 440 443 21,800
2000/08/14 448 448 435 440 30,500
2000/08/11 444 445 442 443 23,000
2000/08/10 430 445 430 444 50,000
2000/08/09 421 444 421 440 53,400
2000/08/08 446 446 432 436 81,700
2000/08/07 420 437 420 420 69,900
2000/08/04 448 449 440 440 51,000
2000/08/03 450 450 441 448 39,800
2000/08/02 450 455 447 450 36,900
2000/08/01 445 455 444 448 90,000
2000/07/31 450 453 441 447 102,000
2000/07/28 457 457 450 455 110,000
2000/07/27 461 465 449 457 37,400
2000/07/26 460 460 451 460 26,900
2000/07/25 456 460 450 460 55,400
2000/07/24 456 472 450 455 97,900
2000/07/21 468 468 457 461 58,200
2000/07/19 450 466 449 466 53,900
2000/07/18 456 470 450 451 96,900
2000/07/17 475 480 471 471 90,700
2000/07/14 459 469 459 465 68,400
2000/07/13 480 483 471 471 88,600
2000/07/12 490 491 480 480 118,300
2000/07/11 495 499 490 493 105,000
2000/07/10 489 499 486 495 122,300
2000/07/07 475 483 473 483 66,100
2000/07/06 472 474 464 473 49,800
2000/07/05 475 478 465 472 92,300
2000/07/04 482 482 470 480 194,400
2000/07/03 450 468 450 464 239,200
2000/06/30 436 441 435 441 168,500
2000/06/29 438 439 437 438 34,300
2000/06/28 439 440 430 435 136,200
2000/06/27 441 441 432 438 117,400
2000/06/26 440 440 435 436 51,200
2000/06/23 441 443 440 440 29,500
2000/06/22 440 442 430 441 59,900
2000/06/21 441 445 435 440 47,900
2000/06/20 450 450 447 448 25,800
2000/06/19 450 450 441 450 46,800
2000/06/16 451 453 445 445 84,000
2000/06/15 450 453 449 451 51,100
2000/06/14 449 449 445 449 91,000
2000/06/13 438 449 435 443 197,900
2000/06/12 440 440 432 437 103,400
2000/06/09 421 421 418 420 118,400
2000/06/08 420 420 416 418 147,100
2000/06/07 430 430 416 418 197,900
2000/06/06 420 430 419 430 144,100
2000/06/05 421 421 419 421 95,200
2000/06/02 419 421 419 420 75,400
2000/06/01 421 421 420 420 94,400
2000/05/31 430 432 420 428 115,400
2000/05/30 430 440 425 425 64,500
2000/05/29 424 430 424 430 48,200
2000/05/26 433 433 420 424 116,600
2000/05/25 430 440 430 433 103,600
2000/05/24 436 440 432 440 59,800
2000/05/23 435 442 434 435 53,400
2000/05/22 435 446 435 435 32,400
2000/05/19 441 441 435 439 66,100
2000/05/18 446 446 440 440 80,800
2000/05/17 446 447 444 446 32,500
2000/05/16 450 456 444 444 61,200
2000/05/15 447 454 446 448 69,400
2000/05/12 440 445 440 445 57,000
2000/05/11 435 440 434 438 91,100
2000/05/10 439 442 435 435 79,600
2000/05/09 440 442 430 434 163,700
2000/05/08 444 444 435 440 82,700
2000/05/02 435 442 435 437 67,300
2000/05/01 433 438 432 438 112,100
2000/04/28 440 443 432 433 184,000
2000/04/27 447 447 432 438 130,600
2000/04/26 462 462 450 452 62,700
2000/04/25 465 467 450 457 99,300
2000/04/24 470 470 455 464 67,800
2000/04/21 460 464 458 460 47,000
2000/04/20 460 463 455 460 46,700
2000/04/19 455 465 447 460 251,100
2000/04/18 480 480 450 454 131,800
2000/04/17 455 470 451 452 103,100
2000/04/14 490 490 480 481 39,300
2000/04/13 485 488 480 488 73,700
2000/04/12 481 487 480 487 39,500
2000/04/11 491 495 480 480 55,700
2000/04/10 490 495 490 490 40,500
2000/04/07 485 500 485 492 56,500
2000/04/06 500 503 485 485 63,200
2000/04/05 496 505 495 500 32,200
2000/04/04 505 510 495 499 51,600
2000/04/03 480 507 480 501 54,200
2000/03/31 509 520 500 520 74,300
2000/03/30 510 517 508 515 61,300
2000/03/29 516 525 508 508 78,400
2000/03/28 535 535 520 520 57,300
2000/03/27 540 543 525 535 203,600
2000/03/24 528 534 520 530 159,500
2000/03/23 504 524 504 524 116,600
2000/03/22 490 530 490 504 387,400
2000/03/21 483 490 480 487 84,100
2000/03/17 485 490 477 478 252,100
2000/03/16 486 489 477 480 112,900
2000/03/15 501 502 486 490 47,000
2000/03/14 506 516 486 486 77,300
2000/03/13 507 520 500 506 61,300
2000/03/10 490 500 490 500 131,100
2000/03/09 483 500 480 499 68,600
2000/03/08 472 490 472 488 38,700
2000/03/07 472 485 472 481 35,500
2000/03/06 470 480 468 470 97,100
2000/03/03 480 480 468 472 44,200
2000/03/02 482 492 468 468 60,500
2000/03/01 469 485 465 485 53,000
2000/02/29 475 482 468 468 84,900
2000/02/28 499 499 471 475 403,800
2000/02/25 460 478 457 478 62,300
2000/02/24 460 476 457 461 62,700
2000/02/23 452 460 450 453 117,100
2000/02/22 460 462 452 452 79,300
2000/02/21 462 463 460 460 109,900
2000/02/18 465 467 462 462 117,800
2000/02/17 460 476 460 465 120,400
2000/02/16 455 460 451 460 107,800
2000/02/15 467 474 451 453 178,700
2000/02/14 470 480 467 467 100,400
2000/02/10 485 495 472 480 124,800
2000/02/09 490 495 490 490 98,500
2000/02/08 495 500 490 498 71,700
2000/02/07 500 503 492 496 76,500
2000/02/04 505 514 500 503 93,500
2000/02/03 500 514 500 505 63,500
2000/02/02 512 520 490 499 172,400
2000/02/01 535 535 505 511 42,300
2000/01/31 510 515 505 505 61,800
2000/01/28 520 520 510 510 80,600
2000/01/27 541 541 518 519 57,000
2000/01/26 533 538 510 525 110,600
2000/01/25 530 534 510 523 102,100
2000/01/24 545 547 530 540 136,400
2000/01/21 543 548 538 545 172,700
2000/01/20 536 545 534 543 69,500
2000/01/19 544 548 530 533 221,300
2000/01/18 533 555 528 540 386,000
2000/01/17 523 535 514 523 422,000
2000/01/14 500 505 492 498 81,000
2000/01/13 470 500 465 485 160,300
2000/01/12 503 503 460 461 196,500
2000/01/11 510 513 501 505 89,500
2000/01/07 493 508 491 499 105,000
2000/01/06 485 510 481 491 69,200
2000/01/05 480 485 470 480 69,900
2000/01/04 499 499 480 481 35,000

このページの先頭へ