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 |
---|---|---|---|---|---|
2009/12/30 | 198 | 199 | 195 | 198 | 90,200 |
2009/12/29 | 196 | 196 | 193 | 195 | 73,300 |
2009/12/28 | 191 | 196 | 190 | 193 | 175,000 |
2009/12/25 | 191 | 191 | 189 | 190 | 82,200 |
2009/12/24 | 187 | 190 | 186 | 190 | 83,200 |
2009/12/22 | 190 | 191 | 187 | 187 | 136,600 |
2009/12/21 | 188 | 192 | 186 | 190 | 142,600 |
2009/12/18 | 187 | 187 | 184 | 187 | 96,200 |
2009/12/17 | 184 | 186 | 184 | 186 | 59,200 |
2009/12/16 | 182 | 186 | 181 | 183 | 101,800 |
2009/12/15 | 181 | 185 | 180 | 181 | 70,600 |
2009/12/14 | 185 | 185 | 180 | 182 | 103,100 |
2009/12/11 | 182 | 184 | 180 | 183 | 234,700 |
2009/12/10 | 189 | 189 | 183 | 185 | 62,600 |
2009/12/09 | 186 | 189 | 186 | 186 | 57,200 |
2009/12/08 | 187 | 192 | 186 | 190 | 139,800 |
2009/12/07 | 189 | 191 | 186 | 189 | 200,900 |
2009/12/04 | 189 | 189 | 183 | 184 | 90,300 |
2009/12/03 | 180 | 190 | 180 | 186 | 182,100 |
2009/12/02 | 179 | 181 | 178 | 179 | 64,300 |
2009/12/01 | 179 | 181 | 177 | 179 | 68,800 |
2009/11/30 | 174 | 180 | 170 | 180 | 85,800 |
2009/11/27 | 173 | 177 | 171 | 174 | 96,600 |
2009/11/26 | 179 | 180 | 177 | 178 | 98,800 |
2009/11/25 | 173 | 179 | 172 | 177 | 76,900 |
2009/11/24 | 184 | 184 | 174 | 176 | 151,900 |
2009/11/20 | 177 | 180 | 176 | 180 | 149,300 |
2009/11/19 | 184 | 186 | 174 | 182 | 130,100 |
2009/11/18 | 181 | 186 | 180 | 185 | 169,000 |
2009/11/17 | 185 | 189 | 182 | 183 | 135,300 |
2009/11/16 | 191 | 191 | 186 | 186 | 62,900 |
2009/11/13 | 190 | 195 | 190 | 192 | 79,200 |
2009/11/12 | 194 | 197 | 191 | 194 | 89,000 |
2009/11/11 | 195 | 199 | 193 | 193 | 72,200 |
2009/11/10 | 195 | 199 | 192 | 194 | 154,900 |
2009/11/09 | 197 | 203 | 188 | 190 | 263,800 |
2009/11/06 | 200 | 202 | 193 | 193 | 125,200 |
2009/11/05 | 201 | 205 | 196 | 202 | 306,600 |
2009/11/04 | 189 | 214 | 188 | 203 | 678,700 |
2009/11/02 | 183 | 187 | 181 | 186 | 184,400 |
2009/10/30 | 184 | 184 | 180 | 182 | 137,200 |
2009/10/29 | 183 | 184 | 181 | 182 | 136,400 |
2009/10/28 | 186 | 188 | 185 | 186 | 104,200 |
2009/10/27 | 189 | 189 | 187 | 189 | 111,500 |
2009/10/26 | 187 | 190 | 187 | 188 | 114,700 |
2009/10/23 | 190 | 191 | 186 | 187 | 159,200 |
2009/10/22 | 192 | 193 | 187 | 191 | 146,200 |
2009/10/21 | 194 | 194 | 192 | 193 | 61,000 |
2009/10/20 | 193 | 196 | 193 | 195 | 55,300 |
2009/10/19 | 196 | 196 | 192 | 193 | 109,900 |
2009/10/16 | 197 | 198 | 195 | 195 | 133,600 |
2009/10/15 | 194 | 200 | 193 | 195 | 242,800 |
2009/10/14 | 196 | 197 | 192 | 194 | 213,500 |
2009/10/13 | 197 | 198 | 195 | 196 | 199,700 |
2009/10/09 | 195 | 197 | 194 | 196 | 131,800 |
2009/10/08 | 196 | 197 | 194 | 195 | 113,800 |
2009/10/07 | 200 | 202 | 197 | 198 | 134,300 |
2009/10/06 | 195 | 196 | 192 | 195 | 209,500 |
2009/10/05 | 195 | 201 | 193 | 195 | 206,500 |
2009/10/02 | 198 | 200 | 194 | 200 | 164,600 |
2009/10/01 | 211 | 211 | 203 | 205 | 125,500 |
2009/09/30 | 208 | 211 | 208 | 211 | 75,500 |
2009/09/29 | 214 | 215 | 208 | 211 | 76,400 |
2009/09/28 | 218 | 218 | 210 | 214 | 116,000 |
2009/09/25 | 215 | 217 | 214 | 214 | 62,600 |
2009/09/24 | 216 | 219 | 214 | 218 | 108,900 |
2009/09/18 | 220 | 220 | 213 | 219 | 228,700 |
2009/09/17 | 223 | 223 | 220 | 222 | 93,200 |
2009/09/16 | 227 | 227 | 221 | 221 | 96,700 |
2009/09/15 | 229 | 230 | 225 | 227 | 96,500 |
2009/09/14 | 229 | 229 | 225 | 227 | 105,200 |
2009/09/11 | 229 | 233 | 226 | 229 | 213,900 |
2009/09/10 | 227 | 228 | 225 | 228 | 181,000 |
2009/09/09 | 227 | 229 | 225 | 225 | 91,300 |
2009/09/08 | 228 | 230 | 227 | 229 | 171,800 |
2009/09/07 | 233 | 233 | 225 | 226 | 194,100 |
2009/09/04 | 240 | 240 | 226 | 231 | 297,200 |
2009/09/03 | 244 | 245 | 239 | 240 | 85,800 |
2009/09/02 | 244 | 246 | 241 | 245 | 146,600 |
2009/09/01 | 245 | 249 | 243 | 248 | 85,900 |
2009/08/31 | 248 | 251 | 243 | 243 | 116,700 |
2009/08/28 | 250 | 250 | 244 | 248 | 150,300 |
2009/08/27 | 254 | 254 | 249 | 249 | 76,300 |
2009/08/26 | 255 | 255 | 251 | 254 | 69,100 |
2009/08/25 | 253 | 255 | 249 | 251 | 148,600 |
2009/08/24 | 257 | 258 | 255 | 256 | 124,800 |
2009/08/21 | 259 | 259 | 252 | 254 | 101,600 |
2009/08/20 | 257 | 259 | 255 | 259 | 109,700 |
2009/08/19 | 260 | 260 | 254 | 260 | 224,200 |
2009/08/18 | 254 | 260 | 254 | 259 | 115,000 |
2009/08/17 | 261 | 261 | 256 | 259 | 107,700 |
2009/08/14 | 260 | 262 | 258 | 262 | 193,800 |
2009/08/13 | 261 | 265 | 257 | 262 | 158,100 |
2009/08/12 | 258 | 267 | 258 | 265 | 371,600 |
2009/08/11 | 266 | 269 | 258 | 265 | 516,400 |
2009/08/10 | 250 | 258 | 249 | 258 | 266,100 |
2009/08/07 | 248 | 250 | 243 | 250 | 124,700 |
2009/08/06 | 242 | 243 | 240 | 242 | 90,700 |
2009/08/05 | 245 | 246 | 241 | 244 | 59,600 |
2009/08/04 | 251 | 251 | 244 | 247 | 117,600 |
2009/08/03 | 252 | 252 | 244 | 248 | 100,100 |
2009/07/31 | 252 | 254 | 248 | 251 | 136,400 |
2009/07/30 | 253 | 254 | 249 | 252 | 192,100 |
2009/07/29 | 254 | 254 | 249 | 253 | 272,600 |
2009/07/28 | 250 | 258 | 248 | 254 | 745,400 |
2009/07/27 | 235 | 248 | 232 | 238 | 165,600 |
2009/07/24 | 235 | 235 | 228 | 231 | 84,800 |
2009/07/23 | 230 | 235 | 230 | 231 | 52,400 |
2009/07/22 | 234 | 235 | 230 | 231 | 42,400 |
2009/07/21 | 233 | 233 | 227 | 230 | 68,300 |
2009/07/17 | 222 | 231 | 221 | 228 | 73,900 |
2009/07/16 | 230 | 231 | 219 | 219 | 73,700 |
2009/07/15 | 233 | 238 | 225 | 227 | 124,500 |
2009/07/14 | 225 | 229 | 222 | 228 | 114,800 |
2009/07/13 | 234 | 236 | 220 | 222 | 193,400 |
2009/07/10 | 242 | 245 | 239 | 239 | 107,300 |
2009/07/09 | 241 | 245 | 240 | 242 | 75,100 |
2009/07/08 | 243 | 247 | 242 | 243 | 91,400 |
2009/07/07 | 247 | 250 | 241 | 247 | 75,200 |
2009/07/06 | 251 | 251 | 245 | 248 | 75,300 |
2009/07/03 | 247 | 253 | 243 | 251 | 65,200 |
2009/07/02 | 254 | 255 | 251 | 251 | 87,600 |
2009/07/01 | 251 | 255 | 250 | 251 | 102,600 |
2009/06/30 | 255 | 255 | 249 | 253 | 75,300 |
2009/06/29 | 254 | 258 | 251 | 253 | 277,400 |
2009/06/26 | 248 | 251 | 246 | 250 | 105,500 |
2009/06/25 | 244 | 249 | 242 | 246 | 100,000 |
2009/06/24 | 243 | 244 | 240 | 243 | 34,100 |
2009/06/23 | 240 | 243 | 240 | 241 | 113,600 |
2009/06/22 | 241 | 246 | 239 | 243 | 129,400 |
2009/06/19 | 245 | 247 | 240 | 242 | 108,800 |
2009/06/18 | 250 | 250 | 240 | 245 | 247,500 |
2009/06/17 | 245 | 251 | 242 | 250 | 479,000 |
2009/06/16 | 242 | 246 | 240 | 243 | 195,600 |
2009/06/15 | 242 | 248 | 242 | 244 | 144,100 |
2009/06/12 | 242 | 243 | 240 | 241 | 240,400 |
2009/06/11 | 244 | 247 | 240 | 241 | 218,800 |
2009/06/10 | 240 | 244 | 237 | 242 | 348,500 |
2009/06/09 | 237 | 238 | 235 | 237 | 351,300 |
2009/06/08 | 241 | 250 | 232 | 234 | 752,700 |
2009/06/05 | 222 | 227 | 222 | 227 | 232,300 |
2009/06/04 | 219 | 221 | 218 | 221 | 298,500 |
2009/06/03 | 221 | 224 | 217 | 219 | 200,400 |
2009/06/02 | 215 | 222 | 215 | 220 | 173,000 |
2009/06/01 | 226 | 226 | 219 | 219 | 398,800 |
2009/05/29 | 229 | 229 | 221 | 223 | 242,600 |
2009/05/28 | 226 | 230 | 226 | 230 | 78,600 |
2009/05/27 | 233 | 236 | 226 | 226 | 211,800 |
2009/05/26 | 234 | 237 | 230 | 234 | 182,100 |
2009/05/25 | 230 | 239 | 229 | 233 | 182,800 |
2009/05/22 | 225 | 231 | 225 | 229 | 108,100 |
2009/05/21 | 235 | 235 | 224 | 229 | 240,800 |
2009/05/20 | 242 | 242 | 235 | 236 | 208,100 |
2009/05/19 | 236 | 242 | 230 | 242 | 394,300 |
2009/05/18 | 220 | 235 | 216 | 231 | 264,400 |
2009/05/15 | 215 | 218 | 212 | 212 | 71,600 |
2009/05/14 | 215 | 218 | 211 | 212 | 65,000 |
2009/05/13 | 222 | 222 | 215 | 221 | 88,500 |
2009/05/12 | 220 | 223 | 218 | 223 | 139,600 |
2009/05/11 | 215 | 217 | 208 | 214 | 195,300 |
2009/05/08 | 215 | 216 | 205 | 214 | 140,800 |
2009/05/07 | 225 | 226 | 216 | 219 | 78,900 |
2009/05/01 | 223 | 225 | 221 | 221 | 28,400 |
2009/04/30 | 218 | 229 | 218 | 224 | 39,800 |
2009/04/28 | 224 | 228 | 218 | 218 | 53,600 |
2009/04/27 | 231 | 234 | 224 | 228 | 53,300 |
2009/04/24 | 229 | 231 | 227 | 228 | 61,800 |
2009/04/23 | 222 | 230 | 221 | 230 | 62,500 |
2009/04/22 | 237 | 237 | 224 | 225 | 71,300 |
2009/04/21 | 231 | 240 | 228 | 235 | 50,500 |
2009/04/20 | 235 | 241 | 234 | 241 | 49,100 |
2009/04/17 | 236 | 237 | 233 | 236 | 68,300 |
2009/04/16 | 232 | 236 | 229 | 232 | 67,200 |
2009/04/15 | 236 | 236 | 222 | 228 | 141,200 |
2009/04/14 | 230 | 235 | 224 | 235 | 81,500 |
2009/04/13 | 226 | 244 | 225 | 229 | 211,000 |
2009/04/10 | 230 | 233 | 226 | 231 | 114,200 |
2009/04/09 | 224 | 234 | 222 | 233 | 201,800 |
2009/04/08 | 223 | 227 | 219 | 224 | 147,900 |
2009/04/07 | 221 | 226 | 218 | 226 | 150,000 |
2009/04/06 | 220 | 222 | 215 | 217 | 138,400 |
2009/04/03 | 226 | 228 | 220 | 223 | 128,900 |
2009/04/02 | 211 | 222 | 209 | 221 | 183,500 |
2009/04/01 | 209 | 214 | 206 | 209 | 91,800 |
2009/03/31 | 206 | 210 | 204 | 204 | 94,100 |
2009/03/30 | 212 | 213 | 207 | 210 | 124,700 |
2009/03/27 | 219 | 226 | 212 | 212 | 215,200 |
2009/03/26 | 218 | 220 | 215 | 219 | 138,100 |
2009/03/25 | 219 | 224 | 215 | 223 | 137,500 |
2009/03/24 | 218 | 224 | 214 | 219 | 233,700 |
2009/03/23 | 212 | 217 | 209 | 217 | 160,800 |
2009/03/19 | 204 | 211 | 199 | 207 | 168,000 |
2009/03/18 | 199 | 206 | 196 | 201 | 129,600 |
2009/03/17 | 205 | 208 | 199 | 199 | 228,600 |
2009/03/16 | 195 | 204 | 192 | 201 | 399,900 |
2009/03/13 | 177 | 190 | 177 | 190 | 323,800 |
2009/03/12 | 185 | 188 | 174 | 174 | 214,800 |
2009/03/11 | 177 | 185 | 174 | 185 | 176,500 |
2009/03/10 | 183 | 184 | 172 | 173 | 336,600 |
2009/03/09 | 180 | 190 | 178 | 184 | 497,100 |
2009/03/06 | 168 | 182 | 168 | 175 | 532,500 |
2009/03/05 | 167 | 170 | 163 | 169 | 52,000 |
2009/03/04 | 160 | 164 | 158 | 164 | 42,500 |
2009/03/03 | 156 | 160 | 156 | 158 | 75,200 |
2009/03/02 | 156 | 161 | 156 | 161 | 33,500 |
2009/02/27 | 161 | 161 | 156 | 160 | 52,800 |
2009/02/26 | 156 | 160 | 154 | 160 | 67,900 |
2009/02/25 | 168 | 168 | 151 | 157 | 173,200 |
2009/02/24 | 161 | 164 | 161 | 164 | 25,900 |
2009/02/23 | 161 | 165 | 161 | 165 | 19,300 |
2009/02/20 | 162 | 166 | 162 | 165 | 57,300 |
2009/02/19 | 164 | 165 | 160 | 165 | 23,700 |
2009/02/18 | 155 | 165 | 155 | 159 | 73,500 |
2009/02/17 | 161 | 161 | 154 | 156 | 31,400 |
2009/02/16 | 162 | 164 | 160 | 164 | 31,700 |
2009/02/13 | 152 | 161 | 151 | 161 | 40,600 |
2009/02/12 | 160 | 160 | 152 | 155 | 218,900 |
2009/02/10 | 158 | 165 | 158 | 159 | 37,300 |
2009/02/09 | 164 | 167 | 161 | 161 | 34,700 |
2009/02/06 | 171 | 171 | 163 | 163 | 56,800 |
2009/02/05 | 164 | 171 | 162 | 169 | 49,100 |
2009/02/04 | 164 | 165 | 162 | 163 | 23,200 |
2009/02/03 | 164 | 167 | 164 | 165 | 16,200 |
2009/02/02 | 166 | 167 | 164 | 164 | 20,200 |
2009/01/30 | 163 | 171 | 163 | 167 | 66,300 |
2009/01/29 | 172 | 173 | 160 | 170 | 62,300 |
2009/01/28 | 174 | 175 | 165 | 172 | 36,300 |
2009/01/27 | 170 | 176 | 168 | 175 | 109,400 |
2009/01/26 | 165 | 168 | 162 | 167 | 47,700 |
2009/01/23 | 161 | 165 | 161 | 164 | 39,300 |
2009/01/22 | 158 | 162 | 156 | 161 | 33,800 |
2009/01/21 | 158 | 162 | 154 | 156 | 72,700 |
2009/01/20 | 161 | 163 | 161 | 162 | 27,100 |
2009/01/19 | 163 | 165 | 160 | 162 | 59,400 |
2009/01/16 | 161 | 166 | 160 | 165 | 68,200 |
2009/01/15 | 161 | 163 | 157 | 162 | 65,400 |
2009/01/14 | 159 | 162 | 159 | 160 | 25,200 |
2009/01/13 | 166 | 168 | 160 | 161 | 57,600 |
2009/01/09 | 168 | 172 | 168 | 171 | 86,400 |
2009/01/08 | 171 | 171 | 165 | 166 | 67,800 |
2009/01/07 | 168 | 171 | 166 | 171 | 104,100 |
2009/01/06 | 158 | 163 | 157 | 163 | 53,100 |
2009/01/05 | 164 | 164 | 158 | 158 | 18,200 |