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 |
---|---|---|---|---|---|
2010/12/30 | 198 | 201 | 197 | 201 | 111,100 |
2010/12/29 | 195 | 197 | 193 | 197 | 33,100 |
2010/12/28 | 193 | 197 | 193 | 195 | 28,800 |
2010/12/27 | 196 | 196 | 193 | 195 | 84,300 |
2010/12/24 | 195 | 196 | 195 | 196 | 63,600 |
2010/12/22 | 196 | 197 | 195 | 195 | 86,700 |
2010/12/21 | 195 | 198 | 195 | 196 | 75,800 |
2010/12/20 | 198 | 198 | 195 | 196 | 110,600 |
2010/12/17 | 198 | 199 | 197 | 199 | 95,500 |
2010/12/16 | 196 | 198 | 195 | 198 | 88,000 |
2010/12/15 | 195 | 196 | 194 | 196 | 73,700 |
2010/12/14 | 192 | 195 | 192 | 194 | 155,500 |
2010/12/13 | 190 | 192 | 189 | 192 | 36,000 |
2010/12/10 | 191 | 191 | 188 | 191 | 147,800 |
2010/12/09 | 192 | 193 | 191 | 191 | 53,500 |
2010/12/08 | 191 | 193 | 191 | 192 | 86,700 |
2010/12/07 | 189 | 191 | 187 | 191 | 62,100 |
2010/12/06 | 188 | 190 | 187 | 189 | 69,200 |
2010/12/03 | 187 | 187 | 185 | 186 | 37,200 |
2010/12/02 | 185 | 186 | 184 | 184 | 46,500 |
2010/12/01 | 181 | 184 | 181 | 183 | 29,500 |
2010/11/30 | 187 | 187 | 183 | 183 | 70,800 |
2010/11/29 | 188 | 189 | 186 | 187 | 61,400 |
2010/11/26 | 184 | 186 | 183 | 186 | 52,100 |
2010/11/25 | 185 | 185 | 182 | 183 | 58,400 |
2010/11/24 | 179 | 184 | 178 | 181 | 89,700 |
2010/11/22 | 182 | 182 | 180 | 181 | 41,900 |
2010/11/19 | 179 | 180 | 178 | 180 | 90,000 |
2010/11/18 | 178 | 181 | 177 | 178 | 120,700 |
2010/11/17 | 176 | 180 | 176 | 178 | 101,600 |
2010/11/16 | 178 | 180 | 177 | 177 | 70,000 |
2010/11/15 | 177 | 179 | 177 | 177 | 37,300 |
2010/11/12 | 175 | 178 | 175 | 177 | 47,500 |
2010/11/11 | 175 | 177 | 175 | 177 | 35,300 |
2010/11/10 | 174 | 178 | 174 | 176 | 62,300 |
2010/11/09 | 175 | 176 | 175 | 176 | 43,900 |
2010/11/08 | 175 | 176 | 174 | 175 | 90,000 |
2010/11/05 | 172 | 176 | 172 | 173 | 106,700 |
2010/11/04 | 174 | 175 | 173 | 173 | 35,400 |
2010/11/02 | 175 | 175 | 171 | 173 | 52,900 |
2010/11/01 | 172 | 173 | 171 | 173 | 112,200 |
2010/10/29 | 176 | 177 | 174 | 176 | 81,000 |
2010/10/28 | 176 | 178 | 176 | 176 | 85,500 |
2010/10/27 | 180 | 180 | 177 | 178 | 53,000 |
2010/10/26 | 178 | 179 | 177 | 178 | 26,500 |
2010/10/25 | 178 | 180 | 178 | 178 | 34,300 |
2010/10/22 | 177 | 179 | 177 | 178 | 46,900 |
2010/10/21 | 178 | 179 | 177 | 177 | 36,500 |
2010/10/20 | 177 | 178 | 177 | 177 | 39,900 |
2010/10/19 | 179 | 181 | 179 | 179 | 41,200 |
2010/10/18 | 180 | 182 | 180 | 181 | 23,400 |
2010/10/15 | 183 | 184 | 179 | 180 | 60,100 |
2010/10/14 | 184 | 185 | 183 | 183 | 21,400 |
2010/10/13 | 184 | 185 | 183 | 183 | 41,900 |
2010/10/12 | 189 | 189 | 183 | 184 | 57,300 |
2010/10/08 | 183 | 189 | 183 | 189 | 40,800 |
2010/10/07 | 185 | 188 | 185 | 187 | 34,800 |
2010/10/06 | 184 | 185 | 180 | 185 | 61,900 |
2010/10/05 | 181 | 183 | 179 | 181 | 34,300 |
2010/10/04 | 188 | 188 | 181 | 181 | 46,000 |
2010/10/01 | 186 | 187 | 185 | 186 | 49,900 |
2010/09/30 | 190 | 190 | 185 | 188 | 28,500 |
2010/09/29 | 186 | 189 | 186 | 189 | 35,700 |
2010/09/28 | 187 | 188 | 186 | 187 | 45,000 |
2010/09/27 | 188 | 188 | 183 | 187 | 55,000 |
2010/09/24 | 185 | 186 | 184 | 184 | 39,700 |
2010/09/22 | 185 | 187 | 185 | 185 | 22,700 |
2010/09/21 | 187 | 188 | 185 | 185 | 72,900 |
2010/09/17 | 188 | 188 | 186 | 188 | 38,200 |
2010/09/16 | 187 | 188 | 185 | 186 | 46,200 |
2010/09/15 | 188 | 190 | 187 | 187 | 83,900 |
2010/09/14 | 188 | 189 | 187 | 188 | 51,000 |
2010/09/13 | 188 | 191 | 187 | 188 | 110,400 |
2010/09/10 | 183 | 188 | 181 | 187 | 202,600 |
2010/09/09 | 178 | 183 | 178 | 182 | 50,400 |
2010/09/08 | 179 | 180 | 177 | 179 | 67,000 |
2010/09/07 | 181 | 182 | 181 | 181 | 17,800 |
2010/09/06 | 181 | 183 | 178 | 182 | 37,300 |
2010/09/03 | 180 | 183 | 179 | 180 | 48,500 |
2010/09/02 | 179 | 179 | 177 | 179 | 74,300 |
2010/09/01 | 175 | 177 | 175 | 176 | 41,900 |
2010/08/31 | 180 | 180 | 176 | 176 | 50,400 |
2010/08/30 | 181 | 183 | 180 | 181 | 34,300 |
2010/08/27 | 175 | 179 | 175 | 178 | 82,900 |
2010/08/26 | 176 | 179 | 176 | 177 | 51,900 |
2010/08/25 | 176 | 179 | 175 | 176 | 76,900 |
2010/08/24 | 177 | 179 | 175 | 176 | 45,000 |
2010/08/23 | 177 | 181 | 175 | 178 | 160,300 |
2010/08/20 | 183 | 184 | 177 | 178 | 78,500 |
2010/08/19 | 184 | 185 | 183 | 184 | 33,600 |
2010/08/18 | 182 | 185 | 181 | 184 | 38,400 |
2010/08/17 | 180 | 184 | 180 | 180 | 40,300 |
2010/08/16 | 182 | 184 | 181 | 181 | 39,700 |
2010/08/13 | 183 | 185 | 181 | 182 | 26,400 |
2010/08/12 | 182 | 183 | 181 | 182 | 51,200 |
2010/08/11 | 185 | 186 | 184 | 185 | 60,700 |
2010/08/10 | 186 | 187 | 186 | 186 | 36,400 |
2010/08/09 | 189 | 189 | 183 | 185 | 73,200 |
2010/08/06 | 190 | 192 | 189 | 190 | 47,300 |
2010/08/05 | 192 | 192 | 187 | 192 | 44,200 |
2010/08/04 | 193 | 193 | 190 | 191 | 31,500 |
2010/08/03 | 193 | 193 | 191 | 192 | 32,000 |
2010/08/02 | 190 | 194 | 190 | 191 | 36,800 |
2010/07/30 | 193 | 193 | 188 | 189 | 94,700 |
2010/07/29 | 197 | 197 | 193 | 194 | 45,000 |
2010/07/28 | 196 | 196 | 194 | 196 | 54,300 |
2010/07/27 | 195 | 196 | 193 | 195 | 85,500 |
2010/07/26 | 193 | 195 | 192 | 194 | 40,100 |
2010/07/23 | 191 | 194 | 190 | 193 | 55,700 |
2010/07/22 | 186 | 196 | 186 | 189 | 79,200 |
2010/07/21 | 192 | 192 | 188 | 189 | 47,700 |
2010/07/20 | 191 | 193 | 191 | 192 | 47,300 |
2010/07/16 | 193 | 195 | 190 | 191 | 52,600 |
2010/07/15 | 199 | 199 | 193 | 193 | 64,300 |
2010/07/14 | 194 | 197 | 194 | 197 | 57,000 |
2010/07/13 | 196 | 196 | 192 | 193 | 78,200 |
2010/07/12 | 192 | 198 | 192 | 194 | 84,900 |
2010/07/09 | 196 | 196 | 194 | 195 | 60,600 |
2010/07/08 | 196 | 196 | 193 | 194 | 72,300 |
2010/07/07 | 196 | 196 | 191 | 192 | 40,400 |
2010/07/06 | 195 | 196 | 191 | 196 | 63,000 |
2010/07/05 | 193 | 195 | 191 | 195 | 81,600 |
2010/07/02 | 190 | 193 | 189 | 192 | 74,400 |
2010/07/01 | 188 | 191 | 185 | 189 | 154,200 |
2010/06/30 | 189 | 193 | 184 | 187 | 285,000 |
2010/06/29 | 197 | 203 | 192 | 194 | 269,600 |
2010/06/28 | 205 | 208 | 199 | 200 | 575,600 |
2010/06/25 | 192 | 197 | 190 | 197 | 311,900 |
2010/06/24 | 192 | 194 | 191 | 192 | 82,900 |
2010/06/23 | 191 | 192 | 190 | 190 | 74,500 |
2010/06/22 | 195 | 195 | 190 | 192 | 207,400 |
2010/06/21 | 192 | 197 | 192 | 196 | 151,200 |
2010/06/18 | 192 | 194 | 192 | 192 | 99,200 |
2010/06/17 | 193 | 194 | 192 | 192 | 94,100 |
2010/06/16 | 195 | 196 | 193 | 193 | 108,500 |
2010/06/15 | 192 | 193 | 190 | 192 | 162,600 |
2010/06/14 | 192 | 192 | 188 | 189 | 124,600 |
2010/06/11 | 192 | 192 | 187 | 189 | 196,200 |
2010/06/10 | 189 | 190 | 185 | 187 | 252,500 |
2010/06/09 | 194 | 196 | 190 | 191 | 129,500 |
2010/06/08 | 193 | 195 | 192 | 194 | 148,400 |
2010/06/07 | 193 | 194 | 192 | 193 | 136,700 |
2010/06/04 | 198 | 198 | 194 | 196 | 155,000 |
2010/06/03 | 198 | 199 | 196 | 197 | 130,100 |
2010/06/02 | 194 | 197 | 191 | 193 | 201,100 |
2010/06/01 | 198 | 200 | 193 | 195 | 283,100 |
2010/05/31 | 192 | 201 | 192 | 201 | 444,200 |
2010/05/28 | 193 | 195 | 189 | 195 | 349,400 |
2010/05/27 | 189 | 191 | 186 | 189 | 415,200 |
2010/05/26 | 189 | 190 | 188 | 190 | 252,100 |
2010/05/25 | 195 | 196 | 189 | 190 | 289,000 |
2010/05/24 | 193 | 197 | 192 | 194 | 299,300 |
2010/05/21 | 195 | 198 | 192 | 197 | 468,700 |
2010/05/20 | 201 | 206 | 201 | 203 | 292,200 |
2010/05/19 | 203 | 209 | 201 | 207 | 367,700 |
2010/05/18 | 218 | 218 | 204 | 207 | 697,300 |
2010/05/17 | 225 | 228 | 210 | 218 | 1,336,200 |
2010/05/14 | 254 | 258 | 248 | 252 | 237,600 |
2010/05/13 | 252 | 255 | 251 | 254 | 193,100 |
2010/05/12 | 261 | 261 | 251 | 252 | 247,800 |
2010/05/11 | 264 | 264 | 256 | 260 | 337,500 |
2010/05/10 | 255 | 262 | 254 | 261 | 299,000 |
2010/05/07 | 254 | 261 | 254 | 257 | 640,500 |
2010/05/06 | 254 | 274 | 250 | 266 | 1,323,400 |
2010/04/30 | 263 | 264 | 255 | 257 | 1,557,100 |
2010/04/28 | 240 | 268 | 240 | 250 | 5,045,400 |
2010/04/27 | 230 | 230 | 227 | 228 | 134,800 |
2010/04/26 | 226 | 230 | 225 | 230 | 294,700 |
2010/04/23 | 223 | 224 | 220 | 224 | 78,500 |
2010/04/22 | 224 | 224 | 221 | 222 | 97,400 |
2010/04/21 | 222 | 224 | 221 | 224 | 87,700 |
2010/04/20 | 221 | 223 | 221 | 223 | 80,600 |
2010/04/19 | 220 | 223 | 219 | 221 | 142,400 |
2010/04/16 | 226 | 226 | 223 | 226 | 112,700 |
2010/04/15 | 225 | 228 | 224 | 227 | 171,100 |
2010/04/14 | 225 | 226 | 224 | 226 | 110,700 |
2010/04/13 | 226 | 226 | 224 | 225 | 112,700 |
2010/04/12 | 225 | 226 | 224 | 224 | 152,300 |
2010/04/09 | 223 | 225 | 222 | 224 | 135,200 |
2010/04/08 | 222 | 224 | 222 | 224 | 129,400 |
2010/04/07 | 223 | 224 | 222 | 223 | 80,100 |
2010/04/06 | 224 | 224 | 221 | 223 | 112,700 |
2010/04/05 | 220 | 222 | 220 | 222 | 200,700 |
2010/04/02 | 220 | 220 | 216 | 218 | 195,900 |
2010/04/01 | 220 | 221 | 213 | 218 | 214,600 |
2010/03/31 | 221 | 224 | 219 | 221 | 296,600 |
2010/03/30 | 227 | 228 | 222 | 224 | 340,200 |
2010/03/29 | 226 | 228 | 222 | 226 | 270,900 |
2010/03/26 | 236 | 238 | 235 | 236 | 330,500 |
2010/03/25 | 236 | 236 | 234 | 236 | 242,900 |
2010/03/24 | 236 | 239 | 234 | 236 | 306,100 |
2010/03/23 | 234 | 236 | 233 | 235 | 251,100 |
2010/03/19 | 232 | 234 | 231 | 233 | 221,700 |
2010/03/18 | 233 | 233 | 230 | 232 | 264,500 |
2010/03/17 | 234 | 234 | 233 | 234 | 137,700 |
2010/03/16 | 234 | 235 | 231 | 234 | 152,000 |
2010/03/15 | 234 | 236 | 231 | 233 | 330,500 |
2010/03/12 | 230 | 231 | 228 | 231 | 265,300 |
2010/03/11 | 229 | 230 | 227 | 229 | 141,700 |
2010/03/10 | 226 | 229 | 225 | 227 | 168,500 |
2010/03/09 | 226 | 229 | 225 | 226 | 217,100 |
2010/03/08 | 233 | 233 | 227 | 229 | 322,700 |
2010/03/05 | 223 | 230 | 223 | 228 | 198,700 |
2010/03/04 | 225 | 228 | 224 | 225 | 206,600 |
2010/03/03 | 229 | 229 | 224 | 225 | 232,800 |
2010/03/02 | 232 | 232 | 226 | 230 | 331,300 |
2010/03/01 | 229 | 233 | 227 | 232 | 576,600 |
2010/02/26 | 222 | 224 | 218 | 221 | 311,200 |
2010/02/25 | 221 | 223 | 219 | 223 | 292,000 |
2010/02/24 | 220 | 223 | 215 | 220 | 410,400 |
2010/02/23 | 210 | 220 | 208 | 220 | 426,100 |
2010/02/22 | 208 | 210 | 207 | 210 | 86,700 |
2010/02/19 | 208 | 209 | 206 | 207 | 98,600 |
2010/02/18 | 209 | 209 | 205 | 207 | 64,500 |
2010/02/17 | 207 | 209 | 206 | 209 | 116,300 |
2010/02/16 | 202 | 205 | 202 | 204 | 70,300 |
2010/02/15 | 208 | 208 | 201 | 203 | 188,600 |
2010/02/12 | 210 | 210 | 200 | 206 | 277,400 |
2010/02/10 | 201 | 203 | 198 | 203 | 138,800 |
2010/02/09 | 195 | 200 | 195 | 199 | 106,400 |
2010/02/08 | 201 | 202 | 196 | 196 | 187,500 |
2010/02/05 | 197 | 202 | 194 | 198 | 188,000 |
2010/02/04 | 201 | 201 | 196 | 201 | 139,200 |
2010/02/03 | 199 | 203 | 199 | 201 | 89,300 |
2010/02/02 | 197 | 202 | 197 | 199 | 79,400 |
2010/02/01 | 200 | 201 | 195 | 199 | 130,300 |
2010/01/29 | 203 | 203 | 200 | 200 | 116,900 |
2010/01/28 | 201 | 205 | 200 | 205 | 69,200 |
2010/01/27 | 201 | 202 | 199 | 199 | 76,800 |
2010/01/26 | 202 | 204 | 200 | 201 | 119,800 |
2010/01/25 | 199 | 204 | 199 | 201 | 91,900 |
2010/01/22 | 202 | 203 | 200 | 202 | 86,900 |
2010/01/21 | 201 | 206 | 198 | 204 | 138,700 |
2010/01/20 | 207 | 207 | 203 | 204 | 143,400 |
2010/01/19 | 203 | 207 | 203 | 206 | 68,000 |
2010/01/18 | 208 | 208 | 204 | 204 | 146,800 |
2010/01/15 | 208 | 211 | 206 | 211 | 155,800 |
2010/01/14 | 208 | 211 | 208 | 209 | 117,500 |
2010/01/13 | 208 | 209 | 206 | 208 | 98,900 |
2010/01/12 | 208 | 212 | 206 | 209 | 144,100 |
2010/01/08 | 200 | 206 | 200 | 206 | 182,200 |
2010/01/07 | 200 | 200 | 197 | 199 | 89,200 |
2010/01/06 | 198 | 200 | 196 | 200 | 63,100 |
2010/01/05 | 200 | 200 | 196 | 197 | 132,300 |
2010/01/04 | 198 | 200 | 195 | 199 | 85,200 |