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 |
---|---|---|---|---|---|
2007/12/28 | 279 | 280 | 276 | 276 | 45,500 |
2007/12/27 | 283 | 284 | 280 | 280 | 95,000 |
2007/12/26 | 281 | 282 | 276 | 282 | 55,600 |
2007/12/25 | 283 | 285 | 277 | 278 | 78,100 |
2007/12/21 | 276 | 281 | 276 | 281 | 83,000 |
2007/12/20 | 280 | 281 | 277 | 277 | 87,300 |
2007/12/19 | 281 | 283 | 280 | 281 | 60,900 |
2007/12/18 | 281 | 284 | 280 | 283 | 50,300 |
2007/12/17 | 285 | 288 | 281 | 282 | 120,900 |
2007/12/14 | 296 | 296 | 290 | 290 | 136,300 |
2007/12/13 | 296 | 297 | 292 | 292 | 87,900 |
2007/12/12 | 297 | 299 | 292 | 295 | 195,400 |
2007/12/11 | 301 | 303 | 300 | 300 | 62,700 |
2007/12/10 | 301 | 302 | 297 | 301 | 62,300 |
2007/12/07 | 299 | 300 | 298 | 299 | 51,000 |
2007/12/06 | 298 | 299 | 296 | 298 | 80,600 |
2007/12/05 | 291 | 295 | 290 | 295 | 56,800 |
2007/12/04 | 299 | 299 | 294 | 296 | 37,800 |
2007/12/03 | 297 | 300 | 295 | 300 | 86,200 |
2007/11/30 | 288 | 295 | 288 | 294 | 83,500 |
2007/11/29 | 295 | 297 | 289 | 294 | 63,200 |
2007/11/28 | 291 | 292 | 285 | 288 | 38,800 |
2007/11/27 | 287 | 290 | 280 | 288 | 92,300 |
2007/11/26 | 280 | 287 | 279 | 285 | 66,600 |
2007/11/22 | 278 | 284 | 277 | 280 | 47,200 |
2007/11/21 | 280 | 283 | 276 | 279 | 105,100 |
2007/11/20 | 276 | 282 | 275 | 282 | 141,600 |
2007/11/19 | 290 | 294 | 280 | 281 | 76,400 |
2007/11/16 | 291 | 295 | 287 | 290 | 75,800 |
2007/11/15 | 290 | 297 | 290 | 291 | 92,500 |
2007/11/14 | 289 | 291 | 285 | 287 | 66,900 |
2007/11/13 | 284 | 289 | 281 | 282 | 98,300 |
2007/11/12 | 292 | 294 | 284 | 286 | 135,800 |
2007/11/09 | 292 | 296 | 292 | 292 | 134,600 |
2007/11/08 | 300 | 303 | 293 | 294 | 236,000 |
2007/11/07 | 306 | 310 | 301 | 301 | 97,400 |
2007/11/06 | 305 | 310 | 305 | 307 | 80,900 |
2007/11/05 | 321 | 321 | 304 | 305 | 102,100 |
2007/11/02 | 304 | 318 | 304 | 316 | 157,200 |
2007/11/01 | 313 | 328 | 311 | 319 | 260,600 |
2007/10/31 | 303 | 314 | 301 | 314 | 81,900 |
2007/10/30 | 293 | 305 | 293 | 304 | 112,300 |
2007/10/29 | 299 | 300 | 294 | 295 | 196,800 |
2007/10/26 | 299 | 300 | 298 | 300 | 26,900 |
2007/10/25 | 301 | 304 | 298 | 298 | 58,600 |
2007/10/24 | 304 | 309 | 300 | 301 | 42,800 |
2007/10/23 | 301 | 303 | 297 | 301 | 44,700 |
2007/10/22 | 300 | 305 | 300 | 302 | 79,300 |
2007/10/19 | 313 | 313 | 308 | 308 | 54,900 |
2007/10/18 | 310 | 313 | 309 | 313 | 52,400 |
2007/10/17 | 312 | 313 | 306 | 310 | 73,200 |
2007/10/16 | 320 | 320 | 310 | 311 | 138,100 |
2007/10/15 | 328 | 329 | 322 | 325 | 90,500 |
2007/10/12 | 330 | 330 | 322 | 323 | 63,700 |
2007/10/11 | 331 | 333 | 322 | 330 | 60,000 |
2007/10/10 | 337 | 337 | 329 | 329 | 77,500 |
2007/10/09 | 321 | 333 | 321 | 331 | 106,700 |
2007/10/05 | 322 | 325 | 320 | 322 | 52,000 |
2007/10/04 | 322 | 325 | 320 | 322 | 82,200 |
2007/10/03 | 323 | 325 | 319 | 324 | 42,800 |
2007/10/02 | 316 | 321 | 312 | 321 | 76,200 |
2007/10/01 | 313 | 318 | 310 | 312 | 101,800 |
2007/09/28 | 319 | 319 | 309 | 313 | 59,100 |
2007/09/27 | 306 | 317 | 306 | 314 | 145,300 |
2007/09/26 | 297 | 305 | 297 | 305 | 135,600 |
2007/09/25 | 300 | 305 | 297 | 301 | 94,000 |
2007/09/21 | 300 | 303 | 300 | 303 | 57,200 |
2007/09/20 | 310 | 313 | 301 | 301 | 194,400 |
2007/09/19 | 303 | 306 | 297 | 304 | 274,200 |
2007/09/18 | 290 | 290 | 285 | 288 | 89,000 |
2007/09/14 | 291 | 293 | 289 | 291 | 112,900 |
2007/09/13 | 296 | 298 | 290 | 292 | 48,000 |
2007/09/12 | 297 | 300 | 293 | 293 | 100,000 |
2007/09/11 | 294 | 298 | 292 | 298 | 65,700 |
2007/09/10 | 295 | 297 | 293 | 293 | 178,600 |
2007/09/07 | 295 | 299 | 295 | 298 | 96,000 |
2007/09/06 | 295 | 297 | 291 | 295 | 80,500 |
2007/09/05 | 306 | 307 | 298 | 300 | 90,400 |
2007/09/04 | 303 | 307 | 303 | 306 | 83,800 |
2007/09/03 | 304 | 309 | 303 | 307 | 100,900 |
2007/08/31 | 296 | 302 | 296 | 302 | 87,200 |
2007/08/30 | 294 | 298 | 292 | 295 | 100,900 |
2007/08/29 | 297 | 297 | 291 | 293 | 121,400 |
2007/08/28 | 300 | 301 | 296 | 299 | 134,200 |
2007/08/27 | 301 | 302 | 293 | 297 | 123,200 |
2007/08/24 | 290 | 293 | 288 | 292 | 271,900 |
2007/08/23 | 282 | 291 | 282 | 291 | 225,500 |
2007/08/22 | 283 | 285 | 280 | 282 | 326,900 |
2007/08/21 | 281 | 285 | 280 | 283 | 297,700 |
2007/08/20 | 282 | 286 | 278 | 278 | 292,000 |
2007/08/17 | 295 | 295 | 275 | 276 | 315,900 |
2007/08/16 | 293 | 293 | 288 | 290 | 216,400 |
2007/08/15 | 300 | 306 | 293 | 294 | 275,400 |
2007/08/14 | 300 | 314 | 296 | 306 | 373,000 |
2007/08/13 | 300 | 303 | 293 | 297 | 386,600 |
2007/08/10 | 306 | 313 | 293 | 298 | 535,300 |
2007/08/09 | 317 | 319 | 310 | 310 | 328,900 |
2007/08/08 | 318 | 321 | 315 | 318 | 117,900 |
2007/08/07 | 325 | 334 | 317 | 320 | 259,700 |
2007/08/06 | 328 | 332 | 324 | 324 | 265,400 |
2007/08/03 | 331 | 335 | 324 | 326 | 276,400 |
2007/08/02 | 338 | 342 | 326 | 330 | 328,800 |
2007/08/01 | 342 | 342 | 336 | 336 | 84,900 |
2007/07/31 | 342 | 342 | 337 | 341 | 101,800 |
2007/07/30 | 336 | 339 | 333 | 335 | 161,000 |
2007/07/27 | 336 | 339 | 331 | 334 | 225,100 |
2007/07/26 | 346 | 348 | 338 | 338 | 115,900 |
2007/07/25 | 342 | 345 | 335 | 343 | 536,100 |
2007/07/24 | 353 | 355 | 345 | 347 | 279,800 |
2007/07/23 | 358 | 360 | 348 | 349 | 412,300 |
2007/07/20 | 365 | 366 | 358 | 358 | 337,300 |
2007/07/19 | 363 | 367 | 361 | 362 | 376,400 |
2007/07/18 | 366 | 367 | 358 | 358 | 307,900 |
2007/07/17 | 385 | 385 | 360 | 362 | 548,900 |
2007/07/13 | 369 | 374 | 369 | 370 | 166,700 |
2007/07/12 | 384 | 384 | 367 | 372 | 214,800 |
2007/07/11 | 379 | 381 | 366 | 374 | 282,500 |
2007/07/10 | 387 | 388 | 381 | 383 | 180,700 |
2007/07/09 | 395 | 397 | 391 | 392 | 192,500 |
2007/07/06 | 400 | 401 | 395 | 399 | 83,500 |
2007/07/05 | 401 | 405 | 400 | 400 | 57,400 |
2007/07/04 | 395 | 403 | 395 | 400 | 92,700 |
2007/07/03 | 394 | 397 | 394 | 396 | 44,800 |
2007/07/02 | 396 | 399 | 394 | 398 | 74,500 |
2007/06/29 | 396 | 397 | 394 | 395 | 78,700 |
2007/06/28 | 400 | 401 | 394 | 399 | 76,400 |
2007/06/27 | 399 | 399 | 393 | 398 | 93,500 |
2007/06/26 | 399 | 402 | 395 | 400 | 43,200 |
2007/06/25 | 397 | 404 | 395 | 399 | 135,100 |
2007/06/22 | 403 | 409 | 403 | 407 | 47,700 |
2007/06/21 | 410 | 414 | 407 | 413 | 83,300 |
2007/06/20 | 415 | 417 | 410 | 412 | 51,800 |
2007/06/19 | 421 | 422 | 415 | 416 | 90,500 |
2007/06/18 | 416 | 425 | 416 | 425 | 103,200 |
2007/06/15 | 425 | 425 | 413 | 416 | 180,500 |
2007/06/14 | 419 | 428 | 415 | 423 | 375,200 |
2007/06/13 | 406 | 420 | 397 | 419 | 237,400 |
2007/06/12 | 406 | 406 | 392 | 397 | 128,700 |
2007/06/11 | 418 | 425 | 404 | 404 | 189,200 |
2007/06/08 | 396 | 408 | 387 | 406 | 313,000 |
2007/06/07 | 394 | 395 | 387 | 391 | 229,000 |
2007/06/06 | 397 | 397 | 389 | 389 | 132,500 |
2007/06/05 | 399 | 399 | 390 | 394 | 154,800 |
2007/06/04 | 393 | 395 | 388 | 392 | 149,400 |
2007/06/01 | 397 | 397 | 392 | 393 | 163,300 |
2007/05/31 | 388 | 394 | 387 | 392 | 114,100 |
2007/05/30 | 398 | 399 | 385 | 387 | 191,500 |
2007/05/29 | 391 | 401 | 391 | 398 | 136,500 |
2007/05/28 | 399 | 409 | 391 | 396 | 191,000 |
2007/05/25 | 397 | 401 | 392 | 394 | 99,600 |
2007/05/24 | 403 | 404 | 399 | 402 | 96,700 |
2007/05/23 | 408 | 411 | 400 | 404 | 121,400 |
2007/05/22 | 399 | 411 | 398 | 408 | 123,500 |
2007/05/21 | 395 | 403 | 394 | 400 | 237,100 |
2007/05/18 | 408 | 418 | 406 | 409 | 121,800 |
2007/05/17 | 411 | 420 | 410 | 411 | 138,700 |
2007/05/16 | 415 | 422 | 411 | 411 | 160,600 |
2007/05/15 | 426 | 428 | 413 | 415 | 131,200 |
2007/05/14 | 426 | 432 | 425 | 431 | 103,100 |
2007/05/11 | 436 | 437 | 419 | 429 | 226,700 |
2007/05/10 | 427 | 442 | 425 | 431 | 260,300 |
2007/05/09 | 424 | 428 | 420 | 428 | 158,600 |
2007/05/08 | 419 | 422 | 417 | 422 | 160,400 |
2007/05/07 | 404 | 423 | 401 | 422 | 280,400 |
2007/05/02 | 404 | 408 | 397 | 399 | 152,500 |
2007/05/01 | 400 | 410 | 397 | 407 | 318,700 |
2007/04/27 | 391 | 398 | 390 | 397 | 417,900 |
2007/04/26 | 392 | 398 | 386 | 390 | 975,800 |
2007/04/25 | 352 | 357 | 352 | 357 | 40,700 |
2007/04/24 | 350 | 359 | 350 | 358 | 67,500 |
2007/04/23 | 350 | 355 | 350 | 350 | 79,900 |
2007/04/20 | 352 | 354 | 350 | 350 | 42,700 |
2007/04/19 | 355 | 362 | 350 | 353 | 74,200 |
2007/04/18 | 357 | 362 | 356 | 359 | 97,300 |
2007/04/17 | 361 | 368 | 355 | 359 | 99,300 |
2007/04/16 | 366 | 371 | 366 | 368 | 99,700 |
2007/04/13 | 382 | 383 | 367 | 367 | 79,800 |
2007/04/12 | 379 | 379 | 374 | 378 | 78,100 |
2007/04/11 | 382 | 383 | 378 | 379 | 45,900 |
2007/04/10 | 385 | 386 | 377 | 380 | 104,800 |
2007/04/09 | 378 | 383 | 374 | 382 | 74,400 |
2007/04/06 | 379 | 381 | 369 | 374 | 58,000 |
2007/04/05 | 381 | 382 | 374 | 378 | 84,000 |
2007/04/04 | 377 | 385 | 377 | 379 | 117,100 |
2007/04/03 | 375 | 377 | 367 | 372 | 138,300 |
2007/04/02 | 378 | 383 | 373 | 374 | 155,400 |
2007/03/30 | 380 | 381 | 373 | 381 | 189,400 |
2007/03/29 | 383 | 383 | 372 | 375 | 170,500 |
2007/03/28 | 386 | 390 | 380 | 382 | 170,700 |
2007/03/27 | 390 | 393 | 383 | 385 | 140,600 |
2007/03/26 | 402 | 410 | 392 | 401 | 302,100 |
2007/03/23 | 398 | 398 | 390 | 392 | 93,000 |
2007/03/22 | 389 | 396 | 389 | 395 | 164,000 |
2007/03/20 | 386 | 389 | 384 | 384 | 75,900 |
2007/03/19 | 380 | 388 | 380 | 384 | 80,300 |
2007/03/16 | 385 | 387 | 380 | 383 | 104,200 |
2007/03/15 | 382 | 388 | 381 | 384 | 93,500 |
2007/03/14 | 385 | 386 | 380 | 380 | 168,600 |
2007/03/13 | 395 | 398 | 390 | 390 | 72,200 |
2007/03/12 | 394 | 399 | 393 | 394 | 72,200 |
2007/03/09 | 390 | 395 | 388 | 392 | 195,200 |
2007/03/08 | 380 | 389 | 379 | 389 | 113,500 |
2007/03/07 | 382 | 387 | 381 | 381 | 133,700 |
2007/03/06 | 372 | 382 | 372 | 381 | 105,100 |
2007/03/05 | 392 | 393 | 371 | 371 | 208,300 |
2007/03/02 | 391 | 400 | 391 | 395 | 66,100 |
2007/03/01 | 403 | 413 | 390 | 396 | 170,800 |
2007/02/28 | 389 | 410 | 389 | 402 | 249,500 |
2007/02/27 | 405 | 430 | 404 | 424 | 387,100 |
2007/02/26 | 397 | 403 | 397 | 403 | 103,600 |
2007/02/23 | 395 | 400 | 392 | 397 | 107,300 |
2007/02/22 | 391 | 397 | 386 | 395 | 122,400 |
2007/02/21 | 388 | 390 | 385 | 388 | 60,400 |
2007/02/20 | 389 | 389 | 384 | 387 | 63,600 |
2007/02/19 | 388 | 390 | 385 | 389 | 54,100 |
2007/02/16 | 388 | 391 | 385 | 389 | 52,400 |
2007/02/15 | 391 | 391 | 388 | 391 | 126,600 |
2007/02/14 | 392 | 394 | 390 | 391 | 100,800 |
2007/02/13 | 383 | 392 | 383 | 389 | 86,300 |
2007/02/09 | 383 | 390 | 382 | 388 | 109,000 |
2007/02/08 | 382 | 386 | 380 | 380 | 68,800 |
2007/02/07 | 383 | 386 | 380 | 382 | 109,200 |
2007/02/06 | 380 | 386 | 380 | 383 | 80,800 |
2007/02/05 | 387 | 387 | 381 | 381 | 135,000 |
2007/02/02 | 385 | 390 | 385 | 388 | 61,100 |
2007/02/01 | 389 | 390 | 385 | 390 | 109,400 |
2007/01/31 | 388 | 390 | 382 | 390 | 102,700 |
2007/01/30 | 393 | 394 | 388 | 388 | 63,600 |
2007/01/29 | 395 | 395 | 387 | 392 | 64,900 |
2007/01/26 | 382 | 386 | 376 | 385 | 110,800 |
2007/01/25 | 389 | 393 | 387 | 387 | 97,700 |
2007/01/24 | 389 | 393 | 388 | 391 | 86,000 |
2007/01/23 | 386 | 391 | 382 | 388 | 144,800 |
2007/01/22 | 386 | 390 | 383 | 389 | 100,300 |
2007/01/19 | 374 | 385 | 371 | 381 | 154,100 |
2007/01/18 | 369 | 372 | 366 | 370 | 93,600 |
2007/01/17 | 362 | 372 | 361 | 370 | 99,600 |
2007/01/16 | 363 | 364 | 360 | 364 | 45,400 |
2007/01/15 | 354 | 362 | 353 | 361 | 133,000 |
2007/01/12 | 348 | 351 | 348 | 350 | 90,800 |
2007/01/11 | 347 | 351 | 346 | 347 | 77,500 |
2007/01/10 | 350 | 352 | 346 | 347 | 82,000 |
2007/01/09 | 348 | 353 | 348 | 351 | 122,400 |
2007/01/05 | 353 | 353 | 342 | 348 | 94,500 |
2007/01/04 | 352 | 355 | 351 | 353 | 40,800 |