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 |
---|---|---|---|---|---|
2011/12/30 | 413 | 422 | 412 | 422 | 1,258,300 |
2011/12/29 | 399 | 414 | 396 | 414 | 836,800 |
2011/12/28 | 405 | 406 | 392 | 396 | 849,600 |
2011/12/27 | 410 | 413 | 408 | 409 | 456,600 |
2011/12/26 | 415 | 416 | 412 | 413 | 668,100 |
2011/12/22 | 406 | 414 | 398 | 411 | 858,900 |
2011/12/21 | 415 | 418 | 401 | 406 | 981,300 |
2011/12/20 | 389 | 409 | 387 | 409 | 1,152,500 |
2011/12/19 | 376 | 387 | 375 | 385 | 620,400 |
2011/12/16 | 378 | 390 | 378 | 380 | 436,500 |
2011/12/15 | 386 | 389 | 377 | 381 | 704,800 |
2011/12/14 | 406 | 408 | 387 | 389 | 940,100 |
2011/12/13 | 407 | 407 | 398 | 402 | 563,500 |
2011/12/12 | 410 | 413 | 403 | 407 | 723,100 |
2011/12/09 | 399 | 414 | 397 | 411 | 1,567,100 |
2011/12/08 | 394 | 403 | 391 | 400 | 929,500 |
2011/12/07 | 390 | 397 | 388 | 393 | 720,200 |
2011/12/06 | 390 | 398 | 380 | 390 | 1,323,600 |
2011/12/05 | 371 | 390 | 371 | 387 | 1,131,100 |
2011/12/02 | 364 | 374 | 364 | 370 | 456,500 |
2011/12/01 | 373 | 374 | 362 | 365 | 571,300 |
2011/11/30 | 355 | 369 | 355 | 367 | 582,800 |
2011/11/29 | 359 | 359 | 352 | 356 | 206,300 |
2011/11/28 | 355 | 362 | 355 | 359 | 303,700 |
2011/11/25 | 362 | 368 | 354 | 355 | 314,600 |
2011/11/24 | 352 | 366 | 351 | 362 | 401,300 |
2011/11/22 | 363 | 370 | 359 | 359 | 654,900 |
2011/11/21 | 349 | 368 | 347 | 366 | 879,800 |
2011/11/18 | 342 | 348 | 340 | 346 | 180,900 |
2011/11/17 | 339 | 344 | 337 | 340 | 229,900 |
2011/11/16 | 353 | 354 | 341 | 343 | 221,000 |
2011/11/15 | 349 | 357 | 349 | 350 | 214,700 |
2011/11/14 | 356 | 356 | 348 | 352 | 166,800 |
2011/11/11 | 354 | 355 | 342 | 349 | 337,600 |
2011/11/10 | 355 | 361 | 349 | 353 | 590,900 |
2011/11/09 | 340 | 363 | 339 | 363 | 803,300 |
2011/11/08 | 355 | 355 | 342 | 343 | 392,900 |
2011/11/07 | 354 | 360 | 348 | 353 | 863,700 |
2011/11/04 | 336 | 351 | 333 | 350 | 981,500 |
2011/11/02 | 338 | 338 | 331 | 332 | 389,300 |
2011/11/01 | 334 | 344 | 331 | 341 | 805,600 |
2011/10/31 | 326 | 338 | 326 | 330 | 398,900 |
2011/10/28 | 331 | 333 | 325 | 327 | 217,200 |
2011/10/27 | 328 | 329 | 323 | 327 | 186,500 |
2011/10/26 | 331 | 331 | 325 | 328 | 198,700 |
2011/10/25 | 325 | 334 | 318 | 331 | 460,500 |
2011/10/24 | 330 | 330 | 317 | 321 | 345,300 |
2011/10/21 | 325 | 334 | 324 | 330 | 184,500 |
2011/10/20 | 325 | 325 | 319 | 322 | 176,100 |
2011/10/19 | 335 | 335 | 323 | 326 | 252,400 |
2011/10/18 | 329 | 334 | 326 | 330 | 346,700 |
2011/10/17 | 343 | 343 | 330 | 333 | 293,400 |
2011/10/14 | 338 | 343 | 333 | 336 | 282,300 |
2011/10/13 | 341 | 344 | 335 | 342 | 597,200 |
2011/10/12 | 326 | 342 | 326 | 338 | 762,600 |
2011/10/11 | 330 | 332 | 325 | 330 | 355,000 |
2011/10/07 | 322 | 325 | 321 | 324 | 200,800 |
2011/10/06 | 318 | 325 | 317 | 320 | 310,400 |
2011/10/05 | 328 | 330 | 316 | 317 | 285,700 |
2011/10/04 | 325 | 329 | 314 | 327 | 483,500 |
2011/10/03 | 320 | 333 | 319 | 329 | 689,900 |
2011/09/30 | 320 | 324 | 317 | 323 | 409,800 |
2011/09/29 | 313 | 323 | 311 | 323 | 591,500 |
2011/09/28 | 311 | 316 | 306 | 316 | 565,800 |
2011/09/27 | 291 | 296 | 289 | 296 | 251,800 |
2011/09/26 | 296 | 297 | 283 | 288 | 457,000 |
2011/09/22 | 297 | 300 | 293 | 299 | 324,500 |
2011/09/21 | 300 | 302 | 299 | 299 | 152,800 |
2011/09/20 | 302 | 305 | 297 | 302 | 208,600 |
2011/09/16 | 298 | 306 | 297 | 306 | 196,200 |
2011/09/15 | 303 | 304 | 296 | 296 | 224,700 |
2011/09/14 | 312 | 313 | 297 | 297 | 366,700 |
2011/09/13 | 316 | 317 | 311 | 312 | 194,900 |
2011/09/12 | 309 | 321 | 309 | 318 | 638,300 |
2011/09/09 | 315 | 317 | 305 | 317 | 351,300 |
2011/09/08 | 318 | 319 | 311 | 316 | 233,600 |
2011/09/07 | 303 | 317 | 302 | 315 | 437,500 |
2011/09/06 | 315 | 316 | 296 | 298 | 535,400 |
2011/09/05 | 310 | 317 | 307 | 317 | 352,200 |
2011/09/02 | 308 | 312 | 306 | 310 | 311,100 |
2011/09/01 | 311 | 313 | 307 | 308 | 196,100 |
2011/08/31 | 313 | 315 | 308 | 308 | 260,400 |
2011/08/30 | 310 | 316 | 309 | 314 | 722,800 |
2011/08/29 | 304 | 309 | 302 | 307 | 335,600 |
2011/08/26 | 302 | 305 | 298 | 301 | 258,100 |
2011/08/25 | 298 | 307 | 297 | 300 | 332,400 |
2011/08/24 | 295 | 301 | 293 | 297 | 313,300 |
2011/08/23 | 287 | 289 | 286 | 288 | 75,400 |
2011/08/22 | 294 | 295 | 288 | 288 | 151,600 |
2011/08/19 | 287 | 295 | 284 | 291 | 180,800 |
2011/08/18 | 297 | 298 | 291 | 294 | 178,800 |
2011/08/17 | 288 | 297 | 288 | 296 | 164,800 |
2011/08/16 | 284 | 291 | 284 | 289 | 179,500 |
2011/08/15 | 293 | 294 | 281 | 283 | 366,100 |
2011/08/12 | 280 | 292 | 270 | 292 | 359,800 |
2011/08/11 | 258 | 283 | 257 | 279 | 250,700 |
2011/08/10 | 271 | 271 | 259 | 263 | 195,300 |
2011/08/09 | 250 | 261 | 245 | 259 | 275,400 |
2011/08/08 | 259 | 264 | 257 | 259 | 169,400 |
2011/08/05 | 258 | 264 | 257 | 264 | 167,600 |
2011/08/04 | 274 | 274 | 270 | 270 | 86,700 |
2011/08/03 | 273 | 276 | 271 | 272 | 113,300 |
2011/08/02 | 281 | 281 | 277 | 279 | 79,300 |
2011/08/01 | 279 | 290 | 279 | 285 | 105,800 |
2011/07/29 | 284 | 286 | 280 | 280 | 120,100 |
2011/07/28 | 284 | 288 | 283 | 286 | 116,800 |
2011/07/27 | 296 | 296 | 288 | 291 | 175,400 |
2011/07/26 | 297 | 301 | 295 | 300 | 106,900 |
2011/07/25 | 295 | 300 | 295 | 297 | 106,700 |
2011/07/22 | 301 | 301 | 298 | 301 | 120,000 |
2011/07/21 | 301 | 303 | 297 | 300 | 108,800 |
2011/07/20 | 304 | 305 | 296 | 301 | 207,900 |
2011/07/19 | 300 | 303 | 300 | 301 | 89,300 |
2011/07/15 | 301 | 303 | 300 | 303 | 161,200 |
2011/07/14 | 305 | 305 | 301 | 301 | 158,600 |
2011/07/13 | 303 | 309 | 302 | 305 | 187,600 |
2011/07/12 | 305 | 308 | 301 | 306 | 217,600 |
2011/07/11 | 302 | 311 | 300 | 310 | 302,400 |
2011/07/08 | 305 | 308 | 302 | 302 | 203,800 |
2011/07/07 | 305 | 307 | 303 | 307 | 337,500 |
2011/07/06 | 293 | 307 | 292 | 305 | 852,500 |
2011/07/05 | 289 | 292 | 288 | 290 | 39,000 |
2011/07/04 | 293 | 293 | 287 | 289 | 155,600 |
2011/07/01 | 292 | 294 | 289 | 291 | 133,800 |
2011/06/30 | 293 | 294 | 288 | 293 | 107,800 |
2011/06/29 | 291 | 293 | 290 | 293 | 84,900 |
2011/06/28 | 294 | 294 | 289 | 290 | 112,700 |
2011/06/27 | 298 | 298 | 293 | 294 | 159,100 |
2011/06/24 | 292 | 296 | 285 | 295 | 295,000 |
2011/06/23 | 276 | 289 | 275 | 289 | 236,600 |
2011/06/22 | 277 | 281 | 276 | 279 | 134,500 |
2011/06/21 | 280 | 280 | 275 | 278 | 95,100 |
2011/06/20 | 279 | 281 | 271 | 275 | 141,000 |
2011/06/17 | 282 | 282 | 268 | 278 | 259,800 |
2011/06/16 | 275 | 283 | 275 | 278 | 194,400 |
2011/06/15 | 273 | 284 | 270 | 281 | 354,300 |
2011/06/14 | 255 | 271 | 255 | 271 | 294,600 |
2011/06/13 | 248 | 257 | 248 | 255 | 78,400 |
2011/06/10 | 259 | 259 | 251 | 252 | 135,800 |
2011/06/09 | 251 | 259 | 251 | 256 | 154,800 |
2011/06/08 | 250 | 256 | 245 | 250 | 292,500 |
2011/06/07 | 246 | 254 | 245 | 252 | 225,100 |
2011/06/06 | 260 | 260 | 249 | 250 | 149,000 |
2011/06/03 | 259 | 264 | 256 | 260 | 149,700 |
2011/06/02 | 257 | 267 | 257 | 262 | 162,200 |
2011/06/01 | 265 | 265 | 257 | 264 | 157,800 |
2011/05/31 | 258 | 265 | 257 | 265 | 128,000 |
2011/05/30 | 252 | 259 | 250 | 259 | 147,800 |
2011/05/27 | 241 | 257 | 239 | 255 | 414,100 |
2011/05/26 | 245 | 245 | 236 | 239 | 258,900 |
2011/05/25 | 248 | 248 | 241 | 241 | 77,200 |
2011/05/24 | 246 | 250 | 241 | 247 | 147,200 |
2011/05/23 | 255 | 255 | 245 | 250 | 217,900 |
2011/05/20 | 266 | 268 | 258 | 260 | 183,000 |
2011/05/19 | 277 | 277 | 267 | 267 | 166,800 |
2011/05/18 | 272 | 275 | 271 | 272 | 110,100 |
2011/05/17 | 271 | 274 | 269 | 272 | 147,800 |
2011/05/16 | 268 | 280 | 265 | 274 | 363,700 |
2011/05/13 | 290 | 290 | 281 | 284 | 281,300 |
2011/05/12 | 294 | 295 | 290 | 290 | 126,700 |
2011/05/11 | 290 | 299 | 290 | 295 | 145,000 |
2011/05/10 | 300 | 301 | 297 | 298 | 63,800 |
2011/05/09 | 303 | 303 | 297 | 298 | 109,200 |
2011/05/06 | 292 | 302 | 291 | 302 | 206,200 |
2011/05/02 | 293 | 295 | 289 | 293 | 311,200 |
2011/04/28 | 291 | 299 | 290 | 292 | 292,500 |
2011/04/27 | 297 | 300 | 292 | 292 | 176,600 |
2011/04/26 | 300 | 302 | 294 | 295 | 234,000 |
2011/04/25 | 300 | 305 | 299 | 300 | 216,300 |
2011/04/22 | 302 | 303 | 290 | 299 | 332,700 |
2011/04/21 | 305 | 306 | 302 | 302 | 174,900 |
2011/04/20 | 307 | 310 | 305 | 305 | 169,200 |
2011/04/19 | 304 | 307 | 303 | 306 | 210,100 |
2011/04/18 | 316 | 317 | 310 | 310 | 278,000 |
2011/04/15 | 312 | 317 | 306 | 314 | 653,600 |
2011/04/14 | 298 | 311 | 297 | 310 | 389,700 |
2011/04/13 | 294 | 303 | 294 | 298 | 266,500 |
2011/04/12 | 307 | 307 | 295 | 296 | 446,200 |
2011/04/11 | 300 | 309 | 299 | 306 | 278,600 |
2011/04/08 | 296 | 304 | 292 | 302 | 484,000 |
2011/04/07 | 305 | 311 | 301 | 302 | 741,200 |
2011/04/06 | 320 | 327 | 304 | 313 | 2,688,700 |
2011/04/05 | 314 | 314 | 293 | 300 | 355,100 |
2011/04/04 | 310 | 313 | 308 | 310 | 240,100 |
2011/04/01 | 311 | 314 | 304 | 308 | 328,900 |
2011/03/31 | 318 | 318 | 306 | 311 | 360,000 |
2011/03/30 | 313 | 320 | 310 | 319 | 439,200 |
2011/03/29 | 300 | 315 | 287 | 309 | 594,500 |
2011/03/28 | 320 | 320 | 310 | 316 | 396,000 |
2011/03/25 | 330 | 331 | 312 | 320 | 702,600 |
2011/03/24 | 328 | 335 | 321 | 322 | 673,700 |
2011/03/23 | 321 | 337 | 315 | 328 | 1,085,800 |
2011/03/22 | 309 | 338 | 299 | 326 | 1,667,500 |
2011/03/18 | 281 | 289 | 279 | 285 | 663,500 |
2011/03/17 | 252 | 285 | 251 | 275 | 741,300 |
2011/03/16 | 233 | 260 | 233 | 260 | 402,700 |
2011/03/15 | 272 | 280 | 215 | 240 | 1,159,900 |
2011/03/14 | 294 | 294 | 263 | 280 | 2,671,600 |
2011/03/11 | 225 | 230 | 224 | 230 | 263,500 |
2011/03/10 | 231 | 231 | 226 | 229 | 144,400 |
2011/03/09 | 230 | 233 | 230 | 231 | 70,500 |
2011/03/08 | 230 | 233 | 230 | 231 | 58,700 |
2011/03/07 | 233 | 233 | 229 | 231 | 76,900 |
2011/03/04 | 235 | 236 | 232 | 234 | 98,000 |
2011/03/03 | 233 | 234 | 232 | 233 | 76,700 |
2011/03/02 | 235 | 236 | 232 | 232 | 223,900 |
2011/03/01 | 231 | 244 | 229 | 237 | 484,000 |
2011/02/28 | 226 | 231 | 224 | 230 | 146,100 |
2011/02/25 | 221 | 226 | 221 | 224 | 143,800 |
2011/02/24 | 224 | 227 | 224 | 224 | 121,800 |
2011/02/23 | 221 | 225 | 220 | 223 | 119,300 |
2011/02/22 | 225 | 226 | 222 | 224 | 145,700 |
2011/02/21 | 226 | 227 | 225 | 227 | 98,400 |
2011/02/18 | 230 | 230 | 226 | 228 | 58,200 |
2011/02/17 | 230 | 231 | 226 | 228 | 121,500 |
2011/02/16 | 232 | 232 | 230 | 230 | 46,000 |
2011/02/15 | 230 | 232 | 230 | 232 | 55,600 |
2011/02/14 | 233 | 234 | 231 | 232 | 51,400 |
2011/02/10 | 228 | 233 | 228 | 233 | 96,000 |
2011/02/09 | 230 | 231 | 229 | 230 | 168,500 |
2011/02/08 | 232 | 232 | 227 | 230 | 164,500 |
2011/02/07 | 227 | 231 | 224 | 229 | 179,500 |
2011/02/04 | 227 | 228 | 224 | 228 | 134,900 |
2011/02/03 | 222 | 226 | 222 | 226 | 85,500 |
2011/02/02 | 222 | 226 | 220 | 225 | 194,900 |
2011/02/01 | 223 | 223 | 220 | 221 | 59,900 |
2011/01/31 | 218 | 222 | 218 | 220 | 125,500 |
2011/01/28 | 223 | 223 | 220 | 222 | 123,800 |
2011/01/27 | 220 | 224 | 220 | 223 | 108,100 |
2011/01/26 | 219 | 221 | 219 | 219 | 52,500 |
2011/01/25 | 219 | 221 | 218 | 221 | 63,900 |
2011/01/24 | 214 | 216 | 210 | 216 | 85,700 |
2011/01/21 | 220 | 220 | 215 | 216 | 112,600 |
2011/01/20 | 220 | 221 | 219 | 221 | 48,500 |
2011/01/19 | 220 | 221 | 219 | 221 | 74,400 |
2011/01/18 | 219 | 220 | 216 | 219 | 113,700 |
2011/01/17 | 223 | 223 | 220 | 220 | 115,300 |
2011/01/14 | 222 | 224 | 220 | 221 | 177,500 |
2011/01/13 | 230 | 230 | 222 | 224 | 152,600 |
2011/01/12 | 228 | 230 | 224 | 226 | 226,700 |
2011/01/11 | 223 | 227 | 222 | 225 | 133,000 |
2011/01/07 | 229 | 229 | 215 | 222 | 441,200 |
2011/01/06 | 215 | 235 | 215 | 230 | 838,100 |
2011/01/05 | 213 | 214 | 210 | 213 | 165,800 |
2011/01/04 | 210 | 217 | 205 | 210 | 383,000 |