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 |
---|---|---|---|---|---|
2001/12/28 | 400 | 410 | 399 | 403 | 10,100 |
2001/12/27 | 400 | 400 | 382 | 399 | 39,100 |
2001/12/26 | 392 | 399 | 390 | 396 | 28,500 |
2001/12/25 | 408 | 408 | 390 | 392 | 17,900 |
2001/12/21 | 399 | 415 | 398 | 403 | 22,800 |
2001/12/20 | 386 | 406 | 386 | 402 | 55,200 |
2001/12/19 | 389 | 391 | 381 | 386 | 92,800 |
2001/12/18 | 388 | 392 | 383 | 390 | 41,800 |
2001/12/17 | 395 | 395 | 380 | 386 | 50,100 |
2001/12/14 | 392 | 397 | 392 | 395 | 92,100 |
2001/12/13 | 402 | 409 | 398 | 399 | 81,100 |
2001/12/12 | 392 | 413 | 392 | 407 | 38,300 |
2001/12/11 | 406 | 406 | 390 | 390 | 76,700 |
2001/12/10 | 429 | 429 | 403 | 405 | 47,900 |
2001/12/07 | 420 | 423 | 417 | 417 | 34,600 |
2001/12/06 | 417 | 431 | 417 | 421 | 32,500 |
2001/12/05 | 413 | 418 | 413 | 417 | 24,100 |
2001/12/04 | 416 | 416 | 406 | 413 | 34,000 |
2001/12/03 | 425 | 430 | 410 | 410 | 54,700 |
2001/11/30 | 430 | 431 | 420 | 420 | 47,400 |
2001/11/29 | 433 | 433 | 420 | 424 | 63,800 |
2001/11/28 | 438 | 441 | 431 | 431 | 76,400 |
2001/11/27 | 453 | 453 | 439 | 440 | 45,300 |
2001/11/26 | 447 | 452 | 443 | 448 | 46,500 |
2001/11/22 | 445 | 455 | 443 | 447 | 27,100 |
2001/11/21 | 447 | 456 | 440 | 455 | 20,600 |
2001/11/20 | 455 | 456 | 442 | 442 | 26,700 |
2001/11/19 | 442 | 462 | 442 | 459 | 47,000 |
2001/11/16 | 439 | 443 | 438 | 442 | 26,500 |
2001/11/15 | 448 | 448 | 437 | 439 | 34,400 |
2001/11/14 | 451 | 451 | 436 | 440 | 19,900 |
2001/11/13 | 447 | 449 | 440 | 444 | 28,800 |
2001/11/12 | 460 | 460 | 443 | 452 | 33,000 |
2001/11/09 | 475 | 475 | 457 | 468 | 36,300 |
2001/11/08 | 474 | 479 | 472 | 476 | 34,100 |
2001/11/07 | 469 | 474 | 465 | 472 | 48,400 |
2001/11/06 | 470 | 479 | 460 | 474 | 35,500 |
2001/11/05 | 471 | 478 | 465 | 475 | 63,100 |
2001/11/02 | 470 | 472 | 466 | 466 | 46,100 |
2001/11/01 | 471 | 476 | 467 | 472 | 32,800 |
2001/10/31 | 471 | 486 | 471 | 486 | 65,400 |
2001/10/30 | 477 | 480 | 472 | 476 | 31,100 |
2001/10/29 | 490 | 490 | 484 | 487 | 28,500 |
2001/10/26 | 485 | 490 | 485 | 488 | 50,400 |
2001/10/25 | 490 | 490 | 485 | 490 | 88,900 |
2001/10/24 | 496 | 511 | 485 | 498 | 59,700 |
2001/10/23 | 489 | 498 | 489 | 498 | 46,700 |
2001/10/22 | 494 | 498 | 485 | 494 | 37,700 |
2001/10/19 | 474 | 500 | 474 | 499 | 88,300 |
2001/10/18 | 495 | 498 | 488 | 489 | 29,700 |
2001/10/17 | 495 | 498 | 482 | 498 | 33,900 |
2001/10/16 | 490 | 497 | 481 | 492 | 55,600 |
2001/10/15 | 498 | 500 | 493 | 495 | 85,200 |
2001/10/12 | 480 | 495 | 476 | 495 | 34,000 |
2001/10/11 | 479 | 480 | 469 | 476 | 43,100 |
2001/10/10 | 469 | 477 | 466 | 471 | 58,400 |
2001/10/09 | 469 | 475 | 455 | 455 | 34,400 |
2001/10/05 | 485 | 486 | 469 | 469 | 74,900 |
2001/10/04 | 495 | 495 | 481 | 481 | 36,800 |
2001/10/03 | 491 | 495 | 487 | 487 | 56,700 |
2001/10/02 | 489 | 498 | 480 | 494 | 82,700 |
2001/10/01 | 470 | 494 | 466 | 490 | 47,700 |
2001/09/28 | 471 | 490 | 458 | 479 | 50,500 |
2001/09/27 | 470 | 471 | 460 | 470 | 30,100 |
2001/09/26 | 462 | 462 | 450 | 462 | 43,300 |
2001/09/25 | 462 | 462 | 449 | 462 | 61,800 |
2001/09/21 | 440 | 453 | 437 | 452 | 48,900 |
2001/09/20 | 435 | 440 | 430 | 440 | 22,600 |
2001/09/19 | 430 | 452 | 430 | 435 | 46,100 |
2001/09/18 | 425 | 448 | 425 | 441 | 47,900 |
2001/09/17 | 455 | 455 | 434 | 435 | 38,600 |
2001/09/14 | 474 | 474 | 460 | 467 | 70,900 |
2001/09/13 | 459 | 464 | 440 | 464 | 62,800 |
2001/09/12 | 444 | 444 | 444 | 444 | 82,500 |
2001/09/11 | 481 | 485 | 480 | 484 | 42,500 |
2001/09/10 | 500 | 500 | 470 | 471 | 85,800 |
2001/09/07 | 505 | 515 | 505 | 505 | 45,900 |
2001/09/06 | 505 | 525 | 505 | 525 | 96,600 |
2001/09/05 | 509 | 528 | 509 | 520 | 55,500 |
2001/09/04 | 526 | 537 | 507 | 530 | 170,500 |
2001/09/03 | 533 | 550 | 528 | 535 | 162,900 |
2001/08/31 | 543 | 543 | 516 | 523 | 162,300 |
2001/08/30 | 548 | 550 | 531 | 550 | 232,500 |
2001/08/29 | 584 | 584 | 545 | 558 | 125,300 |
2001/08/28 | 590 | 595 | 577 | 590 | 180,300 |
2001/08/27 | 595 | 600 | 590 | 595 | 657,400 |
2001/08/24 | 580 | 595 | 570 | 593 | 939,000 |
2001/08/23 | 575 | 580 | 568 | 573 | 433,900 |
2001/08/22 | 550 | 570 | 543 | 570 | 285,700 |
2001/08/21 | 567 | 580 | 556 | 559 | 729,700 |
2001/08/20 | 540 | 570 | 535 | 560 | 707,300 |
2001/08/17 | 537 | 545 | 530 | 543 | 162,800 |
2001/08/16 | 548 | 548 | 529 | 532 | 311,300 |
2001/08/15 | 516 | 540 | 515 | 540 | 587,000 |
2001/08/14 | 509 | 515 | 509 | 515 | 72,500 |
2001/08/13 | 514 | 515 | 500 | 504 | 94,700 |
2001/08/10 | 510 | 515 | 504 | 515 | 124,100 |
2001/08/09 | 511 | 514 | 507 | 510 | 180,000 |
2001/08/08 | 505 | 514 | 505 | 508 | 208,800 |
2001/08/07 | 495 | 502 | 491 | 501 | 57,400 |
2001/08/06 | 486 | 496 | 486 | 495 | 20,400 |
2001/08/03 | 496 | 502 | 485 | 495 | 63,000 |
2001/08/02 | 490 | 496 | 475 | 495 | 71,100 |
2001/08/01 | 507 | 507 | 455 | 485 | 280,900 |
2001/07/31 | 492 | 508 | 492 | 508 | 86,300 |
2001/07/30 | 504 | 510 | 499 | 501 | 307,100 |
2001/07/27 | 502 | 503 | 490 | 503 | 111,100 |
2001/07/26 | 479 | 490 | 479 | 485 | 26,100 |
2001/07/25 | 478 | 484 | 470 | 470 | 23,700 |
2001/07/24 | 458 | 472 | 458 | 463 | 40,400 |
2001/07/23 | 480 | 480 | 461 | 463 | 44,700 |
2001/07/19 | 491 | 495 | 483 | 490 | 41,200 |
2001/07/18 | 498 | 502 | 493 | 495 | 112,600 |
2001/07/17 | 495 | 499 | 492 | 497 | 22,500 |
2001/07/16 | 504 | 504 | 495 | 496 | 52,800 |
2001/07/13 | 498 | 502 | 495 | 495 | 36,100 |
2001/07/12 | 498 | 499 | 493 | 498 | 56,700 |
2001/07/11 | 505 | 505 | 495 | 498 | 81,200 |
2001/07/10 | 495 | 502 | 492 | 502 | 188,500 |
2001/07/09 | 495 | 498 | 489 | 495 | 86,400 |
2001/07/06 | 493 | 502 | 492 | 498 | 129,800 |
2001/07/05 | 499 | 499 | 494 | 499 | 30,000 |
2001/07/04 | 500 | 505 | 496 | 497 | 154,800 |
2001/07/03 | 494 | 497 | 492 | 497 | 60,000 |
2001/07/02 | 500 | 500 | 489 | 493 | 70,900 |
2001/06/29 | 480 | 498 | 480 | 496 | 108,600 |
2001/06/28 | 481 | 491 | 473 | 476 | 70,700 |
2001/06/27 | 484 | 485 | 479 | 485 | 52,900 |
2001/06/26 | 478 | 485 | 476 | 479 | 47,200 |
2001/06/25 | 472 | 480 | 466 | 478 | 46,000 |
2001/06/22 | 472 | 473 | 460 | 473 | 29,700 |
2001/06/21 | 458 | 474 | 458 | 473 | 65,600 |
2001/06/20 | 462 | 470 | 455 | 457 | 94,400 |
2001/06/19 | 479 | 480 | 470 | 470 | 69,400 |
2001/06/18 | 468 | 481 | 465 | 481 | 62,900 |
2001/06/15 | 476 | 490 | 471 | 473 | 102,800 |
2001/06/14 | 490 | 490 | 481 | 481 | 62,900 |
2001/06/13 | 488 | 489 | 483 | 487 | 196,300 |
2001/06/12 | 500 | 502 | 490 | 494 | 165,900 |
2001/06/11 | 506 | 506 | 497 | 500 | 162,800 |
2001/06/08 | 490 | 506 | 489 | 505 | 329,700 |
2001/06/07 | 470 | 495 | 468 | 486 | 254,800 |
2001/06/06 | 461 | 478 | 460 | 475 | 128,000 |
2001/06/05 | 468 | 470 | 456 | 470 | 59,200 |
2001/06/04 | 470 | 471 | 460 | 471 | 49,600 |
2001/06/01 | 470 | 480 | 470 | 475 | 91,400 |
2001/05/31 | 478 | 480 | 475 | 480 | 147,200 |
2001/05/30 | 483 | 483 | 478 | 480 | 165,400 |
2001/05/29 | 480 | 488 | 480 | 488 | 94,100 |
2001/05/28 | 488 | 488 | 481 | 481 | 45,700 |
2001/05/25 | 485 | 490 | 482 | 489 | 43,200 |
2001/05/24 | 485 | 490 | 482 | 483 | 58,200 |
2001/05/23 | 487 | 494 | 486 | 486 | 64,000 |
2001/05/22 | 494 | 495 | 485 | 490 | 103,200 |
2001/05/21 | 487 | 494 | 480 | 494 | 95,800 |
2001/05/18 | 482 | 492 | 480 | 485 | 90,300 |
2001/05/17 | 498 | 500 | 481 | 482 | 50,600 |
2001/05/16 | 485 | 490 | 480 | 480 | 62,700 |
2001/05/15 | 479 | 485 | 479 | 485 | 118,900 |
2001/05/14 | 490 | 490 | 477 | 477 | 117,400 |
2001/05/11 | 483 | 486 | 480 | 481 | 100,700 |
2001/05/10 | 485 | 490 | 483 | 483 | 86,700 |
2001/05/09 | 500 | 500 | 485 | 493 | 177,600 |
2001/05/08 | 516 | 517 | 505 | 510 | 196,200 |
2001/05/07 | 524 | 525 | 515 | 518 | 245,800 |
2001/05/02 | 510 | 524 | 510 | 518 | 462,300 |
2001/05/01 | 510 | 516 | 505 | 510 | 290,700 |
2001/04/27 | 510 | 514 | 504 | 507 | 298,700 |
2001/04/26 | 490 | 510 | 485 | 510 | 583,800 |
2001/04/25 | 490 | 490 | 480 | 485 | 104,400 |
2001/04/24 | 490 | 491 | 480 | 487 | 140,900 |
2001/04/23 | 500 | 500 | 485 | 485 | 275,200 |
2001/04/20 | 471 | 494 | 471 | 493 | 608,800 |
2001/04/19 | 470 | 485 | 465 | 468 | 317,400 |
2001/04/18 | 470 | 475 | 460 | 468 | 380,300 |
2001/04/17 | 432 | 473 | 432 | 470 | 842,900 |
2001/04/16 | 419 | 430 | 415 | 430 | 97,900 |
2001/04/13 | 415 | 415 | 411 | 414 | 33,900 |
2001/04/12 | 415 | 415 | 411 | 411 | 20,100 |
2001/04/11 | 410 | 415 | 410 | 415 | 23,200 |
2001/04/10 | 413 | 413 | 410 | 410 | 13,200 |
2001/04/09 | 415 | 419 | 410 | 410 | 75,500 |
2001/04/06 | 412 | 418 | 410 | 410 | 122,600 |
2001/04/05 | 406 | 412 | 406 | 407 | 57,000 |
2001/04/04 | 408 | 409 | 401 | 406 | 29,400 |
2001/04/03 | 401 | 406 | 400 | 406 | 54,900 |
2001/04/02 | 405 | 405 | 400 | 401 | 32,200 |
2001/03/30 | 415 | 415 | 402 | 402 | 40,100 |
2001/03/29 | 402 | 415 | 402 | 409 | 111,500 |
2001/03/28 | 410 | 412 | 400 | 412 | 84,100 |
2001/03/27 | 411 | 414 | 404 | 404 | 119,100 |
2001/03/26 | 423 | 424 | 417 | 424 | 201,500 |
2001/03/23 | 404 | 410 | 403 | 409 | 108,100 |
2001/03/22 | 404 | 406 | 401 | 403 | 203,000 |
2001/03/21 | 400 | 406 | 400 | 404 | 95,400 |
2001/03/19 | 393 | 401 | 393 | 401 | 56,900 |
2001/03/16 | 390 | 400 | 390 | 393 | 54,500 |
2001/03/15 | 385 | 391 | 383 | 391 | 84,200 |
2001/03/14 | 395 | 396 | 386 | 390 | 43,600 |
2001/03/13 | 391 | 394 | 386 | 394 | 91,200 |
2001/03/12 | 409 | 409 | 391 | 395 | 65,000 |
2001/03/09 | 399 | 409 | 395 | 409 | 151,100 |
2001/03/08 | 383 | 394 | 380 | 394 | 187,600 |
2001/03/07 | 387 | 390 | 382 | 382 | 300,000 |
2001/03/06 | 391 | 392 | 384 | 385 | 188,000 |
2001/03/05 | 397 | 397 | 390 | 390 | 81,200 |
2001/03/02 | 395 | 396 | 392 | 393 | 121,700 |
2001/03/01 | 400 | 400 | 393 | 393 | 567,600 |
2001/02/28 | 399 | 402 | 397 | 397 | 560,200 |
2001/02/27 | 418 | 418 | 397 | 397 | 254,600 |
2001/02/26 | 416 | 416 | 405 | 408 | 73,700 |
2001/02/23 | 400 | 409 | 400 | 409 | 72,100 |
2001/02/22 | 415 | 415 | 405 | 405 | 21,900 |
2001/02/21 | 416 | 416 | 410 | 415 | 44,600 |
2001/02/20 | 424 | 424 | 417 | 421 | 30,300 |
2001/02/19 | 415 | 425 | 410 | 425 | 37,800 |
2001/02/16 | 410 | 419 | 406 | 419 | 84,700 |
2001/02/15 | 401 | 410 | 400 | 410 | 88,800 |
2001/02/14 | 389 | 401 | 389 | 401 | 58,600 |
2001/02/13 | 400 | 401 | 384 | 384 | 356,900 |
2001/02/09 | 395 | 400 | 393 | 395 | 144,900 |
2001/02/08 | 397 | 399 | 394 | 395 | 64,700 |
2001/02/07 | 395 | 401 | 392 | 400 | 104,100 |
2001/02/06 | 395 | 400 | 395 | 399 | 48,000 |
2001/02/05 | 398 | 400 | 395 | 398 | 97,400 |
2001/02/02 | 397 | 405 | 395 | 397 | 67,000 |
2001/02/01 | 397 | 397 | 395 | 396 | 25,000 |
2001/01/31 | 395 | 396 | 392 | 395 | 39,000 |
2001/01/30 | 394 | 398 | 391 | 394 | 36,000 |
2001/01/29 | 398 | 398 | 390 | 393 | 30,300 |
2001/01/26 | 390 | 395 | 390 | 394 | 31,100 |
2001/01/25 | 395 | 395 | 388 | 390 | 43,000 |
2001/01/24 | 390 | 396 | 386 | 390 | 65,800 |
2001/01/23 | 395 | 395 | 390 | 390 | 46,600 |
2001/01/22 | 395 | 396 | 390 | 395 | 27,300 |
2001/01/19 | 386 | 398 | 386 | 395 | 70,400 |
2001/01/18 | 385 | 389 | 382 | 389 | 32,700 |
2001/01/17 | 386 | 388 | 384 | 385 | 34,100 |
2001/01/16 | 386 | 388 | 385 | 388 | 49,700 |
2001/01/15 | 389 | 389 | 385 | 385 | 83,600 |
2001/01/12 | 385 | 389 | 383 | 388 | 110,200 |
2001/01/11 | 385 | 388 | 383 | 386 | 58,500 |
2001/01/10 | 385 | 387 | 385 | 385 | 64,600 |
2001/01/09 | 389 | 389 | 380 | 386 | 59,100 |
2001/01/05 | 380 | 390 | 379 | 389 | 26,400 |
2001/01/04 | 381 | 391 | 380 | 383 | 39,600 |