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 |
---|---|---|---|---|---|
2006/12/29 | 340 | 349 | 339 | 349 | 124,200 |
2006/12/28 | 339 | 341 | 337 | 339 | 125,000 |
2006/12/27 | 337 | 340 | 335 | 339 | 78,800 |
2006/12/26 | 330 | 333 | 327 | 333 | 128,600 |
2006/12/25 | 336 | 340 | 330 | 330 | 120,000 |
2006/12/22 | 339 | 341 | 338 | 339 | 51,700 |
2006/12/21 | 337 | 341 | 337 | 341 | 109,900 |
2006/12/20 | 340 | 341 | 338 | 340 | 117,800 |
2006/12/19 | 341 | 342 | 339 | 339 | 72,400 |
2006/12/18 | 340 | 344 | 339 | 342 | 240,400 |
2006/12/15 | 340 | 343 | 338 | 340 | 130,800 |
2006/12/14 | 344 | 344 | 339 | 341 | 94,900 |
2006/12/13 | 343 | 346 | 341 | 344 | 100,900 |
2006/12/12 | 349 | 349 | 341 | 344 | 115,900 |
2006/12/11 | 350 | 350 | 347 | 349 | 55,900 |
2006/12/08 | 344 | 348 | 342 | 348 | 181,900 |
2006/12/07 | 343 | 346 | 340 | 343 | 92,200 |
2006/12/06 | 338 | 343 | 338 | 342 | 84,500 |
2006/12/05 | 344 | 345 | 337 | 341 | 105,900 |
2006/12/04 | 346 | 346 | 340 | 344 | 79,800 |
2006/12/01 | 347 | 349 | 342 | 343 | 70,800 |
2006/11/30 | 337 | 350 | 331 | 350 | 103,200 |
2006/11/29 | 337 | 337 | 331 | 337 | 54,100 |
2006/11/28 | 323 | 333 | 314 | 332 | 101,700 |
2006/11/27 | 330 | 330 | 320 | 323 | 98,700 |
2006/11/24 | 321 | 321 | 315 | 320 | 91,200 |
2006/11/22 | 320 | 334 | 308 | 328 | 100,500 |
2006/11/21 | 332 | 332 | 321 | 323 | 135,300 |
2006/11/20 | 350 | 351 | 326 | 336 | 148,100 |
2006/11/17 | 350 | 355 | 346 | 350 | 116,100 |
2006/11/16 | 350 | 353 | 350 | 350 | 55,300 |
2006/11/15 | 360 | 360 | 352 | 352 | 43,300 |
2006/11/14 | 353 | 359 | 351 | 356 | 94,500 |
2006/11/13 | 355 | 360 | 348 | 353 | 85,700 |
2006/11/10 | 350 | 360 | 350 | 360 | 64,400 |
2006/11/09 | 357 | 358 | 351 | 355 | 61,500 |
2006/11/08 | 365 | 367 | 357 | 358 | 83,600 |
2006/11/07 | 367 | 368 | 362 | 365 | 78,000 |
2006/11/06 | 371 | 372 | 366 | 369 | 76,300 |
2006/11/02 | 368 | 372 | 367 | 370 | 118,600 |
2006/11/01 | 366 | 370 | 363 | 368 | 57,000 |
2006/10/31 | 368 | 371 | 360 | 371 | 142,000 |
2006/10/30 | 365 | 369 | 360 | 368 | 101,400 |
2006/10/27 | 369 | 370 | 360 | 360 | 86,000 |
2006/10/26 | 363 | 363 | 358 | 359 | 41,100 |
2006/10/25 | 362 | 363 | 360 | 360 | 60,200 |
2006/10/24 | 364 | 367 | 362 | 363 | 36,300 |
2006/10/23 | 361 | 362 | 358 | 362 | 34,900 |
2006/10/20 | 356 | 363 | 356 | 362 | 37,900 |
2006/10/19 | 360 | 363 | 356 | 361 | 56,200 |
2006/10/18 | 365 | 365 | 355 | 360 | 87,100 |
2006/10/17 | 363 | 364 | 360 | 361 | 27,300 |
2006/10/16 | 365 | 365 | 358 | 362 | 55,600 |
2006/10/13 | 357 | 357 | 347 | 353 | 123,900 |
2006/10/12 | 352 | 355 | 348 | 348 | 129,400 |
2006/10/11 | 353 | 359 | 353 | 353 | 66,800 |
2006/10/10 | 360 | 365 | 355 | 356 | 90,500 |
2006/10/06 | 366 | 366 | 356 | 361 | 73,300 |
2006/10/05 | 365 | 375 | 360 | 366 | 93,800 |
2006/10/04 | 373 | 377 | 365 | 365 | 66,200 |
2006/10/03 | 380 | 380 | 374 | 377 | 38,200 |
2006/10/02 | 390 | 390 | 378 | 386 | 32,200 |
2006/09/29 | 375 | 391 | 369 | 391 | 139,300 |
2006/09/28 | 368 | 380 | 364 | 374 | 66,800 |
2006/09/27 | 356 | 363 | 354 | 363 | 63,300 |
2006/09/26 | 356 | 361 | 353 | 354 | 49,600 |
2006/09/25 | 359 | 361 | 354 | 360 | 63,400 |
2006/09/22 | 358 | 359 | 352 | 358 | 70,900 |
2006/09/21 | 363 | 369 | 357 | 362 | 50,000 |
2006/09/20 | 367 | 372 | 361 | 361 | 52,900 |
2006/09/19 | 365 | 374 | 365 | 369 | 57,600 |
2006/09/15 | 368 | 370 | 366 | 369 | 40,200 |
2006/09/14 | 367 | 372 | 365 | 370 | 80,600 |
2006/09/13 | 374 | 377 | 369 | 369 | 67,900 |
2006/09/12 | 386 | 386 | 375 | 377 | 92,300 |
2006/09/11 | 396 | 396 | 386 | 386 | 38,400 |
2006/09/08 | 389 | 394 | 388 | 393 | 143,900 |
2006/09/07 | 394 | 394 | 389 | 389 | 73,000 |
2006/09/06 | 388 | 393 | 387 | 391 | 76,500 |
2006/09/05 | 392 | 392 | 387 | 389 | 32,200 |
2006/09/04 | 392 | 395 | 389 | 390 | 52,400 |
2006/09/01 | 390 | 390 | 383 | 390 | 63,700 |
2006/08/31 | 386 | 396 | 378 | 396 | 213,300 |
2006/08/30 | 371 | 384 | 370 | 384 | 69,600 |
2006/08/29 | 381 | 381 | 374 | 375 | 43,600 |
2006/08/28 | 387 | 387 | 375 | 378 | 63,400 |
2006/08/25 | 384 | 390 | 383 | 383 | 114,900 |
2006/08/24 | 388 | 389 | 382 | 389 | 102,000 |
2006/08/23 | 387 | 395 | 382 | 392 | 108,100 |
2006/08/22 | 390 | 394 | 384 | 392 | 80,100 |
2006/08/21 | 398 | 398 | 390 | 392 | 36,400 |
2006/08/18 | 398 | 398 | 392 | 395 | 57,300 |
2006/08/17 | 395 | 396 | 392 | 393 | 76,000 |
2006/08/16 | 388 | 395 | 385 | 393 | 90,100 |
2006/08/15 | 386 | 386 | 383 | 384 | 28,900 |
2006/08/14 | 379 | 385 | 375 | 384 | 49,300 |
2006/08/11 | 369 | 377 | 369 | 377 | 38,400 |
2006/08/10 | 370 | 375 | 370 | 374 | 64,400 |
2006/08/09 | 382 | 382 | 360 | 377 | 74,800 |
2006/08/08 | 370 | 378 | 370 | 378 | 56,600 |
2006/08/07 | 389 | 389 | 365 | 371 | 112,600 |
2006/08/04 | 385 | 389 | 379 | 389 | 58,500 |
2006/08/03 | 387 | 389 | 383 | 385 | 40,000 |
2006/08/02 | 384 | 387 | 380 | 387 | 32,200 |
2006/08/01 | 384 | 391 | 374 | 387 | 158,600 |
2006/07/31 | 360 | 384 | 353 | 384 | 356,000 |
2006/07/28 | 353 | 355 | 342 | 351 | 151,700 |
2006/07/27 | 360 | 361 | 353 | 356 | 121,300 |
2006/07/26 | 365 | 366 | 355 | 361 | 55,700 |
2006/07/25 | 354 | 368 | 354 | 361 | 50,200 |
2006/07/24 | 358 | 370 | 353 | 356 | 99,900 |
2006/07/21 | 352 | 365 | 350 | 353 | 128,500 |
2006/07/20 | 360 | 370 | 351 | 359 | 106,000 |
2006/07/19 | 346 | 355 | 345 | 350 | 95,600 |
2006/07/18 | 361 | 361 | 342 | 346 | 181,800 |
2006/07/14 | 373 | 373 | 363 | 364 | 83,500 |
2006/07/13 | 376 | 380 | 368 | 378 | 179,000 |
2006/07/12 | 388 | 391 | 380 | 381 | 113,000 |
2006/07/11 | 403 | 403 | 392 | 397 | 80,700 |
2006/07/10 | 396 | 403 | 389 | 402 | 104,700 |
2006/07/07 | 393 | 401 | 393 | 401 | 122,800 |
2006/07/06 | 402 | 403 | 391 | 399 | 95,700 |
2006/07/05 | 405 | 409 | 399 | 403 | 70,400 |
2006/07/04 | 406 | 406 | 401 | 406 | 49,600 |
2006/07/03 | 397 | 406 | 396 | 398 | 109,600 |
2006/06/30 | 390 | 396 | 389 | 396 | 86,800 |
2006/06/29 | 383 | 390 | 383 | 389 | 92,900 |
2006/06/28 | 386 | 391 | 385 | 387 | 84,300 |
2006/06/27 | 397 | 397 | 388 | 391 | 106,300 |
2006/06/26 | 384 | 392 | 383 | 388 | 141,200 |
2006/06/23 | 380 | 384 | 376 | 384 | 48,300 |
2006/06/22 | 376 | 383 | 376 | 382 | 102,700 |
2006/06/21 | 384 | 384 | 373 | 376 | 108,100 |
2006/06/20 | 382 | 384 | 379 | 381 | 87,000 |
2006/06/19 | 379 | 383 | 375 | 379 | 118,300 |
2006/06/16 | 370 | 386 | 367 | 374 | 429,600 |
2006/06/15 | 374 | 379 | 367 | 367 | 292,800 |
2006/06/14 | 371 | 376 | 368 | 373 | 268,000 |
2006/06/13 | 390 | 392 | 375 | 375 | 257,100 |
2006/06/12 | 393 | 396 | 381 | 390 | 195,500 |
2006/06/09 | 387 | 395 | 382 | 392 | 166,700 |
2006/06/08 | 406 | 410 | 392 | 396 | 278,800 |
2006/06/07 | 414 | 415 | 406 | 406 | 107,000 |
2006/06/06 | 416 | 427 | 415 | 420 | 108,000 |
2006/06/05 | 418 | 420 | 406 | 416 | 76,000 |
2006/06/02 | 423 | 423 | 406 | 418 | 190,200 |
2006/06/01 | 428 | 433 | 422 | 423 | 74,400 |
2006/05/31 | 431 | 439 | 421 | 431 | 153,700 |
2006/05/30 | 431 | 441 | 420 | 439 | 221,500 |
2006/05/29 | 439 | 444 | 430 | 435 | 105,200 |
2006/05/26 | 437 | 449 | 431 | 434 | 74,000 |
2006/05/25 | 435 | 439 | 432 | 437 | 53,700 |
2006/05/24 | 434 | 437 | 432 | 435 | 79,200 |
2006/05/23 | 444 | 444 | 432 | 435 | 94,700 |
2006/05/22 | 437 | 459 | 435 | 443 | 258,000 |
2006/05/19 | 439 | 439 | 430 | 435 | 241,200 |
2006/05/18 | 439 | 443 | 431 | 437 | 127,700 |
2006/05/17 | 446 | 448 | 437 | 444 | 122,400 |
2006/05/16 | 449 | 451 | 436 | 437 | 189,500 |
2006/05/15 | 449 | 452 | 444 | 448 | 94,800 |
2006/05/12 | 456 | 457 | 443 | 450 | 234,800 |
2006/05/11 | 464 | 464 | 457 | 458 | 89,300 |
2006/05/10 | 465 | 467 | 458 | 463 | 139,200 |
2006/05/09 | 462 | 467 | 461 | 465 | 129,300 |
2006/05/08 | 466 | 469 | 461 | 463 | 131,200 |
2006/05/02 | 465 | 470 | 463 | 467 | 180,500 |
2006/05/01 | 475 | 477 | 469 | 470 | 78,300 |
2006/04/28 | 476 | 480 | 464 | 480 | 238,400 |
2006/04/27 | 475 | 477 | 467 | 477 | 102,000 |
2006/04/26 | 475 | 477 | 468 | 472 | 77,000 |
2006/04/25 | 469 | 478 | 464 | 473 | 121,100 |
2006/04/24 | 477 | 477 | 460 | 466 | 273,200 |
2006/04/21 | 480 | 481 | 478 | 479 | 107,300 |
2006/04/20 | 482 | 485 | 478 | 479 | 252,500 |
2006/04/19 | 486 | 489 | 482 | 482 | 131,800 |
2006/04/18 | 487 | 489 | 482 | 486 | 178,600 |
2006/04/17 | 493 | 495 | 482 | 485 | 237,400 |
2006/04/14 | 504 | 504 | 488 | 492 | 282,600 |
2006/04/13 | 496 | 502 | 496 | 501 | 387,800 |
2006/04/12 | 501 | 501 | 491 | 493 | 466,200 |
2006/04/11 | 501 | 503 | 498 | 501 | 223,100 |
2006/04/10 | 502 | 505 | 495 | 497 | 276,600 |
2006/04/07 | 511 | 514 | 503 | 507 | 187,700 |
2006/04/06 | 520 | 520 | 508 | 512 | 121,200 |
2006/04/05 | 520 | 520 | 514 | 515 | 74,800 |
2006/04/04 | 521 | 523 | 512 | 518 | 148,500 |
2006/04/03 | 520 | 523 | 514 | 521 | 119,100 |
2006/03/31 | 510 | 519 | 506 | 518 | 193,300 |
2006/03/30 | 523 | 523 | 502 | 510 | 346,500 |
2006/03/29 | 502 | 511 | 502 | 509 | 260,100 |
2006/03/28 | 506 | 510 | 499 | 503 | 115,900 |
2006/03/27 | 520 | 526 | 506 | 517 | 219,500 |
2006/03/24 | 525 | 535 | 521 | 523 | 103,900 |
2006/03/23 | 537 | 541 | 521 | 525 | 146,600 |
2006/03/22 | 542 | 544 | 530 | 533 | 124,700 |
2006/03/20 | 520 | 545 | 518 | 542 | 289,700 |
2006/03/17 | 521 | 521 | 512 | 519 | 100,300 |
2006/03/16 | 517 | 525 | 510 | 515 | 185,100 |
2006/03/15 | 509 | 522 | 507 | 511 | 134,800 |
2006/03/14 | 504 | 510 | 496 | 504 | 412,300 |
2006/03/13 | 503 | 507 | 501 | 503 | 189,800 |
2006/03/10 | 496 | 503 | 495 | 500 | 558,000 |
2006/03/09 | 510 | 510 | 502 | 506 | 228,400 |
2006/03/08 | 505 | 505 | 499 | 502 | 284,100 |
2006/03/07 | 501 | 508 | 498 | 502 | 225,400 |
2006/03/06 | 504 | 506 | 496 | 502 | 306,000 |
2006/03/03 | 510 | 515 | 504 | 506 | 254,700 |
2006/03/02 | 528 | 531 | 504 | 507 | 483,400 |
2006/03/01 | 545 | 545 | 518 | 527 | 378,400 |
2006/02/28 | 549 | 559 | 532 | 559 | 190,600 |
2006/02/27 | 552 | 555 | 535 | 549 | 189,900 |
2006/02/24 | 538 | 542 | 529 | 542 | 96,000 |
2006/02/23 | 516 | 537 | 515 | 528 | 81,700 |
2006/02/22 | 528 | 528 | 510 | 512 | 84,700 |
2006/02/21 | 507 | 534 | 503 | 512 | 140,500 |
2006/02/20 | 520 | 533 | 505 | 507 | 266,100 |
2006/02/17 | 563 | 563 | 522 | 533 | 261,700 |
2006/02/16 | 569 | 569 | 547 | 553 | 105,900 |
2006/02/15 | 570 | 577 | 563 | 573 | 161,100 |
2006/02/14 | 548 | 575 | 544 | 570 | 205,000 |
2006/02/13 | 570 | 578 | 542 | 554 | 364,100 |
2006/02/10 | 588 | 588 | 565 | 570 | 240,900 |
2006/02/09 | 594 | 594 | 579 | 582 | 196,500 |
2006/02/08 | 589 | 597 | 570 | 582 | 233,300 |
2006/02/07 | 570 | 588 | 567 | 581 | 170,000 |
2006/02/06 | 575 | 576 | 564 | 566 | 116,700 |
2006/02/03 | 560 | 576 | 560 | 575 | 160,000 |
2006/02/02 | 580 | 591 | 565 | 568 | 334,600 |
2006/02/01 | 589 | 595 | 578 | 580 | 329,700 |
2006/01/31 | 598 | 607 | 587 | 595 | 272,900 |
2006/01/30 | 611 | 611 | 588 | 588 | 239,400 |
2006/01/27 | 618 | 624 | 606 | 608 | 248,300 |
2006/01/26 | 593 | 618 | 593 | 608 | 364,400 |
2006/01/25 | 574 | 596 | 574 | 590 | 169,700 |
2006/01/24 | 587 | 598 | 572 | 574 | 391,500 |
2006/01/23 | 590 | 617 | 572 | 586 | 330,500 |
2006/01/20 | 610 | 693 | 603 | 620 | 922,900 |
2006/01/19 | 580 | 610 | 579 | 600 | 174,400 |
2006/01/18 | 591 | 609 | 560 | 581 | 458,800 |
2006/01/17 | 612 | 620 | 584 | 587 | 331,600 |
2006/01/16 | 610 | 635 | 600 | 631 | 984,500 |
2006/01/13 | 589 | 599 | 582 | 582 | 465,900 |
2006/01/12 | 579 | 645 | 574 | 609 | 2,745,400 |
2006/01/11 | 539 | 563 | 536 | 563 | 551,900 |
2006/01/10 | 545 | 548 | 534 | 535 | 258,200 |
2006/01/06 | 531 | 559 | 526 | 545 | 959,700 |
2006/01/05 | 515 | 524 | 512 | 521 | 457,600 |
2006/01/04 | 502 | 509 | 499 | 504 | 54,400 |