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 |
---|---|---|---|---|---|
2003/12/30 | 393 | 400 | 393 | 400 | 42,800 |
2003/12/29 | 385 | 393 | 382 | 393 | 57,500 |
2003/12/26 | 382 | 385 | 377 | 382 | 49,700 |
2003/12/25 | 371 | 384 | 371 | 382 | 58,200 |
2003/12/24 | 380 | 380 | 373 | 375 | 96,700 |
2003/12/22 | 373 | 378 | 369 | 378 | 130,400 |
2003/12/19 | 367 | 372 | 367 | 371 | 78,400 |
2003/12/18 | 366 | 371 | 366 | 370 | 76,000 |
2003/12/17 | 365 | 371 | 365 | 366 | 91,900 |
2003/12/16 | 365 | 371 | 365 | 370 | 59,400 |
2003/12/15 | 371 | 373 | 366 | 373 | 51,000 |
2003/12/12 | 366 | 370 | 365 | 369 | 81,700 |
2003/12/11 | 370 | 371 | 365 | 366 | 46,700 |
2003/12/10 | 370 | 373 | 364 | 366 | 98,800 |
2003/12/09 | 363 | 365 | 361 | 365 | 29,700 |
2003/12/08 | 361 | 364 | 359 | 363 | 63,800 |
2003/12/05 | 360 | 367 | 360 | 364 | 143,000 |
2003/12/04 | 362 | 363 | 360 | 362 | 28,500 |
2003/12/03 | 362 | 368 | 359 | 360 | 43,400 |
2003/12/02 | 370 | 372 | 361 | 367 | 55,800 |
2003/12/01 | 363 | 370 | 355 | 369 | 24,300 |
2003/11/28 | 366 | 370 | 361 | 363 | 41,500 |
2003/11/27 | 372 | 372 | 363 | 365 | 83,100 |
2003/11/26 | 372 | 373 | 367 | 371 | 89,400 |
2003/11/25 | 356 | 370 | 356 | 367 | 192,600 |
2003/11/21 | 359 | 365 | 354 | 361 | 75,500 |
2003/11/20 | 356 | 362 | 350 | 357 | 134,100 |
2003/11/19 | 362 | 362 | 353 | 354 | 67,100 |
2003/11/18 | 353 | 365 | 353 | 362 | 100,400 |
2003/11/17 | 370 | 373 | 365 | 368 | 236,600 |
2003/11/14 | 390 | 390 | 380 | 382 | 73,600 |
2003/11/13 | 400 | 400 | 381 | 390 | 54,200 |
2003/11/12 | 397 | 410 | 385 | 390 | 201,400 |
2003/11/11 | 415 | 415 | 365 | 394 | 179,800 |
2003/11/10 | 405 | 418 | 403 | 410 | 104,100 |
2003/11/07 | 395 | 409 | 395 | 408 | 123,700 |
2003/11/06 | 410 | 416 | 394 | 402 | 188,800 |
2003/11/05 | 410 | 410 | 402 | 405 | 73,700 |
2003/11/04 | 410 | 419 | 410 | 418 | 83,800 |
2003/10/31 | 413 | 419 | 413 | 415 | 131,700 |
2003/10/30 | 429 | 429 | 414 | 425 | 152,900 |
2003/10/29 | 410 | 435 | 410 | 430 | 501,100 |
2003/10/28 | 400 | 411 | 397 | 411 | 181,400 |
2003/10/27 | 385 | 402 | 382 | 398 | 158,500 |
2003/10/24 | 383 | 399 | 383 | 385 | 107,800 |
2003/10/23 | 397 | 398 | 382 | 383 | 273,000 |
2003/10/22 | 394 | 404 | 393 | 400 | 213,300 |
2003/10/21 | 406 | 406 | 390 | 394 | 239,100 |
2003/10/20 | 405 | 410 | 405 | 405 | 186,400 |
2003/10/17 | 408 | 411 | 393 | 409 | 357,300 |
2003/10/16 | 410 | 426 | 403 | 418 | 879,800 |
2003/10/15 | 394 | 416 | 393 | 409 | 1,424,200 |
2003/10/14 | 375 | 383 | 374 | 383 | 342,900 |
2003/10/10 | 372 | 378 | 371 | 371 | 184,500 |
2003/10/09 | 371 | 375 | 370 | 371 | 161,300 |
2003/10/08 | 372 | 375 | 367 | 371 | 312,600 |
2003/10/07 | 369 | 378 | 368 | 370 | 250,300 |
2003/10/06 | 382 | 384 | 368 | 368 | 499,800 |
2003/10/03 | 349 | 381 | 349 | 380 | 672,100 |
2003/10/02 | 345 | 350 | 343 | 346 | 138,200 |
2003/10/01 | 340 | 346 | 338 | 340 | 80,000 |
2003/09/30 | 336 | 343 | 336 | 341 | 169,000 |
2003/09/29 | 349 | 350 | 336 | 336 | 54,600 |
2003/09/26 | 339 | 349 | 339 | 344 | 77,200 |
2003/09/25 | 346 | 350 | 335 | 340 | 173,200 |
2003/09/24 | 353 | 355 | 348 | 352 | 188,700 |
2003/09/22 | 346 | 354 | 344 | 354 | 168,600 |
2003/09/19 | 354 | 355 | 345 | 349 | 266,500 |
2003/09/18 | 349 | 353 | 348 | 351 | 159,900 |
2003/09/17 | 345 | 354 | 345 | 346 | 206,000 |
2003/09/16 | 342 | 347 | 340 | 344 | 117,500 |
2003/09/12 | 343 | 343 | 340 | 342 | 135,500 |
2003/09/11 | 339 | 344 | 339 | 340 | 159,600 |
2003/09/10 | 340 | 346 | 339 | 346 | 128,200 |
2003/09/09 | 341 | 342 | 339 | 341 | 87,100 |
2003/09/08 | 345 | 345 | 339 | 342 | 82,100 |
2003/09/05 | 349 | 349 | 340 | 341 | 73,600 |
2003/09/04 | 342 | 346 | 339 | 344 | 53,400 |
2003/09/03 | 349 | 349 | 338 | 345 | 96,200 |
2003/09/02 | 347 | 348 | 341 | 341 | 155,800 |
2003/09/01 | 347 | 352 | 344 | 350 | 181,500 |
2003/08/29 | 350 | 352 | 345 | 345 | 147,800 |
2003/08/28 | 348 | 351 | 345 | 349 | 95,700 |
2003/08/27 | 354 | 355 | 348 | 349 | 176,100 |
2003/08/26 | 355 | 358 | 348 | 350 | 331,600 |
2003/08/25 | 344 | 355 | 338 | 352 | 340,200 |
2003/08/22 | 346 | 348 | 339 | 339 | 94,100 |
2003/08/21 | 348 | 348 | 342 | 346 | 125,100 |
2003/08/20 | 336 | 347 | 336 | 343 | 185,900 |
2003/08/19 | 339 | 342 | 335 | 340 | 133,000 |
2003/08/18 | 335 | 342 | 335 | 337 | 130,800 |
2003/08/15 | 334 | 342 | 330 | 338 | 199,500 |
2003/08/14 | 325 | 332 | 324 | 330 | 126,900 |
2003/08/13 | 321 | 325 | 321 | 324 | 99,100 |
2003/08/12 | 324 | 329 | 321 | 322 | 80,000 |
2003/08/11 | 322 | 328 | 321 | 324 | 65,100 |
2003/08/08 | 330 | 330 | 319 | 321 | 207,700 |
2003/08/07 | 335 | 337 | 326 | 327 | 136,300 |
2003/08/06 | 335 | 341 | 333 | 340 | 89,100 |
2003/08/05 | 341 | 341 | 333 | 339 | 68,900 |
2003/08/04 | 341 | 342 | 338 | 339 | 60,100 |
2003/08/01 | 337 | 341 | 333 | 339 | 101,500 |
2003/07/31 | 335 | 339 | 332 | 333 | 68,200 |
2003/07/30 | 340 | 340 | 337 | 338 | 76,800 |
2003/07/29 | 340 | 345 | 335 | 341 | 151,400 |
2003/07/28 | 342 | 342 | 338 | 340 | 117,100 |
2003/07/25 | 334 | 338 | 332 | 332 | 102,100 |
2003/07/24 | 331 | 335 | 328 | 332 | 69,300 |
2003/07/23 | 325 | 335 | 325 | 331 | 113,800 |
2003/07/22 | 342 | 342 | 325 | 325 | 120,300 |
2003/07/18 | 325 | 342 | 322 | 342 | 272,800 |
2003/07/17 | 332 | 337 | 321 | 328 | 228,200 |
2003/07/16 | 343 | 346 | 336 | 337 | 139,000 |
2003/07/15 | 348 | 349 | 342 | 343 | 151,700 |
2003/07/14 | 343 | 349 | 342 | 345 | 174,900 |
2003/07/11 | 348 | 352 | 341 | 345 | 145,300 |
2003/07/10 | 361 | 363 | 350 | 353 | 217,600 |
2003/07/09 | 348 | 360 | 342 | 359 | 306,800 |
2003/07/08 | 354 | 354 | 342 | 348 | 394,600 |
2003/07/07 | 366 | 368 | 355 | 355 | 951,400 |
2003/07/04 | 353 | 363 | 347 | 361 | 1,519,200 |
2003/07/03 | 340 | 357 | 332 | 343 | 1,941,400 |
2003/07/02 | 325 | 328 | 315 | 315 | 454,900 |
2003/07/01 | 324 | 327 | 320 | 324 | 189,000 |
2003/06/30 | 334 | 334 | 320 | 325 | 360,700 |
2003/06/27 | 335 | 339 | 329 | 335 | 291,300 |
2003/06/26 | 321 | 335 | 319 | 328 | 530,100 |
2003/06/25 | 319 | 320 | 314 | 319 | 185,800 |
2003/06/24 | 322 | 322 | 310 | 314 | 340,800 |
2003/06/23 | 328 | 328 | 321 | 324 | 158,700 |
2003/06/20 | 318 | 323 | 317 | 323 | 178,300 |
2003/06/19 | 322 | 324 | 316 | 319 | 161,700 |
2003/06/18 | 321 | 326 | 318 | 321 | 338,900 |
2003/06/17 | 343 | 345 | 319 | 320 | 637,000 |
2003/06/16 | 324 | 327 | 318 | 318 | 185,300 |
2003/06/13 | 320 | 324 | 314 | 319 | 312,500 |
2003/06/12 | 330 | 335 | 323 | 323 | 360,100 |
2003/06/11 | 345 | 345 | 325 | 325 | 367,300 |
2003/06/10 | 342 | 347 | 337 | 344 | 499,100 |
2003/06/09 | 330 | 344 | 330 | 341 | 425,700 |
2003/06/06 | 331 | 334 | 324 | 330 | 405,300 |
2003/06/05 | 346 | 346 | 334 | 338 | 922,400 |
2003/06/04 | 331 | 346 | 323 | 346 | 1,566,500 |
2003/06/03 | 306 | 308 | 299 | 304 | 427,500 |
2003/06/02 | 305 | 309 | 295 | 302 | 592,600 |
2003/05/30 | 298 | 302 | 288 | 296 | 1,196,800 |
2003/05/29 | 270 | 285 | 266 | 283 | 840,900 |
2003/05/28 | 265 | 265 | 258 | 265 | 208,500 |
2003/05/27 | 276 | 278 | 255 | 255 | 710,700 |
2003/05/26 | 253 | 276 | 251 | 274 | 613,000 |
2003/05/23 | 254 | 254 | 250 | 251 | 121,800 |
2003/05/22 | 258 | 258 | 250 | 254 | 143,100 |
2003/05/21 | 255 | 269 | 253 | 255 | 175,200 |
2003/05/20 | 250 | 252 | 249 | 252 | 41,100 |
2003/05/19 | 255 | 255 | 249 | 250 | 56,600 |
2003/05/16 | 254 | 256 | 252 | 255 | 86,000 |
2003/05/15 | 254 | 256 | 253 | 254 | 48,500 |
2003/05/14 | 251 | 257 | 251 | 255 | 77,700 |
2003/05/13 | 256 | 258 | 251 | 253 | 76,400 |
2003/05/12 | 259 | 259 | 255 | 255 | 139,800 |
2003/05/09 | 250 | 259 | 249 | 255 | 138,600 |
2003/05/08 | 250 | 252 | 247 | 248 | 71,900 |
2003/05/07 | 250 | 255 | 246 | 246 | 88,900 |
2003/05/06 | 248 | 255 | 248 | 250 | 72,300 |
2003/05/02 | 246 | 246 | 243 | 243 | 30,100 |
2003/05/01 | 243 | 243 | 235 | 243 | 84,000 |
2003/04/30 | 240 | 243 | 238 | 238 | 98,100 |
2003/04/28 | 249 | 250 | 236 | 236 | 120,400 |
2003/04/25 | 246 | 247 | 242 | 245 | 70,600 |
2003/04/24 | 246 | 251 | 243 | 243 | 78,400 |
2003/04/23 | 250 | 250 | 243 | 243 | 132,800 |
2003/04/22 | 251 | 254 | 246 | 249 | 99,300 |
2003/04/21 | 253 | 254 | 245 | 250 | 63,800 |
2003/04/18 | 260 | 260 | 246 | 250 | 60,300 |
2003/04/17 | 246 | 251 | 245 | 247 | 54,500 |
2003/04/16 | 256 | 256 | 241 | 241 | 60,300 |
2003/04/15 | 247 | 255 | 246 | 253 | 74,200 |
2003/04/14 | 243 | 250 | 240 | 247 | 101,300 |
2003/04/11 | 254 | 255 | 250 | 253 | 42,100 |
2003/04/10 | 256 | 256 | 252 | 254 | 48,500 |
2003/04/09 | 255 | 259 | 253 | 259 | 40,600 |
2003/04/08 | 260 | 260 | 253 | 253 | 34,900 |
2003/04/07 | 254 | 254 | 250 | 253 | 24,600 |
2003/04/04 | 245 | 251 | 241 | 248 | 57,000 |
2003/04/03 | 247 | 250 | 245 | 246 | 19,800 |
2003/04/02 | 242 | 247 | 240 | 247 | 41,200 |
2003/04/01 | 240 | 241 | 230 | 241 | 56,200 |
2003/03/31 | 251 | 258 | 242 | 242 | 62,400 |
2003/03/28 | 257 | 259 | 254 | 258 | 52,100 |
2003/03/27 | 256 | 260 | 255 | 260 | 59,000 |
2003/03/26 | 259 | 261 | 259 | 261 | 82,900 |
2003/03/25 | 264 | 268 | 260 | 266 | 212,100 |
2003/03/24 | 261 | 270 | 261 | 268 | 215,600 |
2003/03/20 | 257 | 259 | 255 | 257 | 82,000 |
2003/03/19 | 253 | 255 | 249 | 254 | 123,000 |
2003/03/18 | 255 | 256 | 252 | 252 | 59,500 |
2003/03/17 | 258 | 258 | 251 | 253 | 61,600 |
2003/03/14 | 252 | 260 | 252 | 254 | 123,200 |
2003/03/13 | 260 | 260 | 255 | 257 | 38,300 |
2003/03/12 | 263 | 265 | 250 | 250 | 120,000 |
2003/03/11 | 248 | 270 | 247 | 268 | 103,900 |
2003/03/10 | 254 | 255 | 247 | 249 | 95,500 |
2003/03/07 | 259 | 261 | 252 | 254 | 147,300 |
2003/03/06 | 260 | 263 | 259 | 261 | 70,100 |
2003/03/05 | 260 | 263 | 258 | 258 | 47,600 |
2003/03/04 | 258 | 261 | 258 | 261 | 87,900 |
2003/03/03 | 248 | 252 | 247 | 252 | 223,400 |
2003/02/28 | 248 | 250 | 248 | 248 | 46,100 |
2003/02/27 | 254 | 254 | 240 | 249 | 125,500 |
2003/02/26 | 260 | 263 | 257 | 257 | 73,800 |
2003/02/25 | 260 | 260 | 255 | 258 | 59,300 |
2003/02/24 | 261 | 265 | 257 | 257 | 82,100 |
2003/02/21 | 265 | 267 | 259 | 260 | 205,400 |
2003/02/20 | 269 | 270 | 264 | 264 | 137,400 |
2003/02/19 | 276 | 276 | 269 | 269 | 150,000 |
2003/02/18 | 275 | 275 | 268 | 275 | 76,100 |
2003/02/17 | 270 | 278 | 267 | 271 | 192,800 |
2003/02/14 | 268 | 268 | 260 | 264 | 149,300 |
2003/02/13 | 268 | 270 | 261 | 263 | 133,900 |
2003/02/12 | 264 | 269 | 263 | 267 | 90,700 |
2003/02/10 | 259 | 266 | 255 | 260 | 108,600 |
2003/02/07 | 259 | 259 | 252 | 256 | 48,200 |
2003/02/06 | 261 | 261 | 254 | 255 | 66,700 |
2003/02/05 | 252 | 259 | 252 | 255 | 91,500 |
2003/02/04 | 249 | 256 | 249 | 252 | 69,400 |
2003/02/03 | 242 | 247 | 241 | 244 | 109,300 |
2003/01/31 | 244 | 246 | 241 | 241 | 71,200 |
2003/01/30 | 249 | 251 | 244 | 248 | 136,800 |
2003/01/29 | 256 | 257 | 249 | 252 | 121,600 |
2003/01/28 | 255 | 257 | 252 | 255 | 111,200 |
2003/01/27 | 258 | 262 | 253 | 255 | 229,000 |
2003/01/24 | 256 | 260 | 252 | 255 | 160,300 |
2003/01/23 | 250 | 257 | 249 | 255 | 134,100 |
2003/01/22 | 257 | 258 | 249 | 254 | 160,200 |
2003/01/21 | 257 | 260 | 255 | 255 | 129,000 |
2003/01/20 | 255 | 260 | 253 | 256 | 179,700 |
2003/01/17 | 254 | 257 | 250 | 250 | 157,400 |
2003/01/16 | 250 | 255 | 246 | 253 | 249,600 |
2003/01/15 | 236 | 246 | 234 | 246 | 236,100 |
2003/01/14 | 230 | 237 | 230 | 233 | 180,400 |
2003/01/10 | 220 | 228 | 220 | 228 | 185,300 |
2003/01/09 | 220 | 223 | 214 | 219 | 92,200 |
2003/01/08 | 220 | 225 | 219 | 220 | 136,100 |
2003/01/07 | 228 | 231 | 211 | 221 | 199,500 |
2003/01/06 | 214 | 227 | 214 | 227 | 118,300 |