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 |
---|---|---|---|---|---|
2012/12/28 | 499 | 499 | 480 | 496 | 598,800 |
2012/12/27 | 508 | 508 | 490 | 494 | 706,600 |
2012/12/26 | 504 | 506 | 494 | 505 | 967,900 |
2012/12/25 | 486 | 500 | 486 | 500 | 1,017,000 |
2012/12/21 | 495 | 495 | 469 | 478 | 744,300 |
2012/12/20 | 489 | 495 | 485 | 489 | 1,031,700 |
2012/12/19 | 479 | 494 | 474 | 493 | 1,793,400 |
2012/12/18 | 459 | 474 | 455 | 471 | 1,452,500 |
2012/12/17 | 461 | 463 | 448 | 454 | 828,700 |
2012/12/14 | 436 | 455 | 431 | 455 | 1,316,800 |
2012/12/13 | 436 | 439 | 430 | 433 | 420,700 |
2012/12/12 | 428 | 444 | 426 | 436 | 694,200 |
2012/12/11 | 428 | 430 | 405 | 420 | 552,300 |
2012/12/10 | 445 | 445 | 427 | 428 | 462,700 |
2012/12/07 | 441 | 446 | 437 | 437 | 375,900 |
2012/12/06 | 444 | 445 | 434 | 441 | 602,500 |
2012/12/05 | 440 | 451 | 433 | 442 | 966,800 |
2012/12/04 | 436 | 445 | 422 | 433 | 1,391,000 |
2012/12/03 | 413 | 460 | 412 | 436 | 3,394,300 |
2012/11/30 | 402 | 414 | 397 | 397 | 734,900 |
2012/11/29 | 386 | 409 | 384 | 407 | 1,318,400 |
2012/11/28 | 387 | 388 | 382 | 384 | 664,200 |
2012/11/27 | 368 | 384 | 368 | 382 | 734,200 |
2012/11/26 | 367 | 372 | 366 | 368 | 266,400 |
2012/11/22 | 361 | 369 | 358 | 365 | 384,600 |
2012/11/21 | 370 | 376 | 363 | 369 | 412,400 |
2012/11/20 | 369 | 372 | 363 | 368 | 406,700 |
2012/11/19 | 373 | 378 | 366 | 373 | 543,900 |
2012/11/16 | 368 | 374 | 355 | 373 | 671,500 |
2012/11/15 | 350 | 370 | 340 | 367 | 792,500 |
2012/11/14 | 329 | 331 | 325 | 330 | 145,100 |
2012/11/13 | 328 | 336 | 323 | 331 | 254,400 |
2012/11/12 | 342 | 343 | 326 | 328 | 424,500 |
2012/11/09 | 346 | 346 | 336 | 342 | 347,400 |
2012/11/08 | 347 | 354 | 345 | 346 | 301,200 |
2012/11/07 | 365 | 366 | 348 | 349 | 664,600 |
2012/11/06 | 377 | 379 | 368 | 371 | 351,900 |
2012/11/05 | 376 | 383 | 373 | 379 | 291,600 |
2012/11/02 | 378 | 387 | 375 | 382 | 425,900 |
2012/11/01 | 377 | 383 | 371 | 375 | 498,900 |
2012/10/31 | 371 | 384 | 370 | 381 | 1,482,600 |
2012/10/30 | 354 | 365 | 353 | 363 | 696,200 |
2012/10/29 | 345 | 357 | 339 | 352 | 482,400 |
2012/10/26 | 352 | 352 | 340 | 341 | 291,100 |
2012/10/25 | 325 | 349 | 325 | 349 | 352,300 |
2012/10/24 | 323 | 330 | 323 | 324 | 150,500 |
2012/10/23 | 340 | 342 | 330 | 331 | 110,300 |
2012/10/22 | 330 | 339 | 330 | 337 | 82,300 |
2012/10/19 | 338 | 340 | 332 | 338 | 175,800 |
2012/10/18 | 339 | 346 | 337 | 340 | 175,400 |
2012/10/17 | 336 | 343 | 336 | 339 | 196,000 |
2012/10/16 | 343 | 347 | 336 | 336 | 189,000 |
2012/10/15 | 337 | 343 | 337 | 342 | 170,300 |
2012/10/12 | 338 | 341 | 336 | 336 | 205,800 |
2012/10/11 | 340 | 346 | 337 | 340 | 188,000 |
2012/10/10 | 348 | 348 | 341 | 343 | 125,300 |
2012/10/09 | 365 | 365 | 349 | 351 | 241,400 |
2012/10/05 | 363 | 366 | 359 | 365 | 279,900 |
2012/10/04 | 365 | 366 | 357 | 364 | 372,400 |
2012/10/03 | 345 | 361 | 343 | 360 | 518,200 |
2012/10/02 | 341 | 348 | 340 | 345 | 158,400 |
2012/10/01 | 348 | 348 | 337 | 342 | 202,000 |
2012/09/28 | 362 | 367 | 348 | 350 | 351,900 |
2012/09/27 | 344 | 360 | 342 | 359 | 432,600 |
2012/09/26 | 331 | 347 | 331 | 343 | 306,100 |
2012/09/25 | 340 | 342 | 333 | 336 | 205,800 |
2012/09/24 | 338 | 347 | 335 | 343 | 291,100 |
2012/09/21 | 328 | 336 | 327 | 334 | 320,400 |
2012/09/20 | 318 | 333 | 318 | 332 | 445,800 |
2012/09/19 | 316 | 322 | 314 | 315 | 241,100 |
2012/09/18 | 299 | 315 | 296 | 311 | 267,800 |
2012/09/14 | 298 | 301 | 297 | 298 | 187,600 |
2012/09/13 | 294 | 302 | 294 | 298 | 104,000 |
2012/09/12 | 299 | 301 | 294 | 298 | 125,000 |
2012/09/11 | 299 | 302 | 292 | 297 | 137,200 |
2012/09/10 | 301 | 307 | 300 | 305 | 126,200 |
2012/09/07 | 302 | 305 | 297 | 300 | 222,400 |
2012/09/06 | 304 | 306 | 299 | 302 | 146,200 |
2012/09/05 | 310 | 315 | 303 | 306 | 159,100 |
2012/09/04 | 310 | 315 | 308 | 312 | 120,700 |
2012/09/03 | 310 | 319 | 307 | 312 | 139,000 |
2012/08/31 | 313 | 316 | 312 | 314 | 113,400 |
2012/08/30 | 321 | 325 | 313 | 315 | 124,900 |
2012/08/29 | 314 | 323 | 314 | 320 | 160,600 |
2012/08/28 | 326 | 329 | 316 | 317 | 156,900 |
2012/08/27 | 332 | 333 | 325 | 325 | 160,400 |
2012/08/24 | 332 | 337 | 330 | 331 | 158,200 |
2012/08/23 | 331 | 336 | 330 | 334 | 130,000 |
2012/08/22 | 333 | 335 | 329 | 333 | 240,100 |
2012/08/21 | 338 | 342 | 333 | 341 | 144,300 |
2012/08/20 | 348 | 348 | 337 | 337 | 207,300 |
2012/08/17 | 342 | 350 | 342 | 348 | 210,800 |
2012/08/16 | 342 | 348 | 338 | 347 | 223,800 |
2012/08/15 | 344 | 347 | 335 | 339 | 151,300 |
2012/08/14 | 342 | 349 | 341 | 344 | 190,400 |
2012/08/13 | 352 | 352 | 341 | 341 | 151,700 |
2012/08/10 | 341 | 353 | 340 | 350 | 383,100 |
2012/08/09 | 330 | 346 | 328 | 345 | 532,800 |
2012/08/08 | 317 | 335 | 313 | 328 | 512,900 |
2012/08/07 | 317 | 327 | 312 | 325 | 285,600 |
2012/08/06 | 322 | 325 | 316 | 317 | 187,800 |
2012/08/03 | 320 | 323 | 316 | 317 | 133,100 |
2012/08/02 | 331 | 335 | 324 | 326 | 202,600 |
2012/08/01 | 332 | 337 | 329 | 332 | 223,200 |
2012/07/31 | 335 | 338 | 330 | 337 | 212,900 |
2012/07/30 | 343 | 348 | 334 | 337 | 264,300 |
2012/07/27 | 342 | 342 | 331 | 337 | 200,200 |
2012/07/26 | 320 | 335 | 311 | 334 | 330,000 |
2012/07/25 | 310 | 322 | 306 | 320 | 342,400 |
2012/07/24 | 311 | 318 | 305 | 315 | 309,100 |
2012/07/23 | 331 | 332 | 319 | 319 | 231,700 |
2012/07/20 | 339 | 343 | 331 | 333 | 218,600 |
2012/07/19 | 331 | 344 | 330 | 338 | 309,100 |
2012/07/18 | 348 | 351 | 328 | 330 | 452,000 |
2012/07/17 | 350 | 359 | 348 | 348 | 309,800 |
2012/07/13 | 339 | 359 | 339 | 358 | 353,900 |
2012/07/12 | 347 | 354 | 343 | 343 | 310,400 |
2012/07/11 | 357 | 357 | 347 | 351 | 236,100 |
2012/07/10 | 356 | 360 | 347 | 355 | 336,200 |
2012/07/09 | 350 | 359 | 349 | 356 | 188,300 |
2012/07/06 | 356 | 360 | 353 | 355 | 245,200 |
2012/07/05 | 368 | 379 | 353 | 357 | 573,300 |
2012/07/04 | 368 | 370 | 360 | 370 | 468,100 |
2012/07/03 | 360 | 370 | 354 | 368 | 446,300 |
2012/07/02 | 371 | 372 | 352 | 358 | 627,800 |
2012/06/29 | 365 | 372 | 360 | 365 | 610,100 |
2012/06/28 | 367 | 380 | 364 | 370 | 973,700 |
2012/06/27 | 345 | 362 | 336 | 362 | 1,023,800 |
2012/06/26 | 340 | 358 | 340 | 345 | 953,600 |
2012/06/25 | 350 | 352 | 341 | 345 | 721,900 |
2012/06/22 | 313 | 348 | 312 | 342 | 1,388,700 |
2012/06/21 | 309 | 319 | 303 | 318 | 507,800 |
2012/06/20 | 301 | 304 | 299 | 302 | 234,600 |
2012/06/19 | 302 | 302 | 296 | 298 | 250,000 |
2012/06/18 | 298 | 304 | 298 | 301 | 240,900 |
2012/06/15 | 301 | 303 | 295 | 295 | 320,200 |
2012/06/14 | 305 | 306 | 301 | 303 | 167,600 |
2012/06/13 | 310 | 320 | 302 | 305 | 343,800 |
2012/06/12 | 304 | 315 | 299 | 314 | 278,100 |
2012/06/11 | 311 | 315 | 308 | 309 | 295,400 |
2012/06/08 | 322 | 322 | 301 | 306 | 386,700 |
2012/06/07 | 312 | 326 | 312 | 320 | 548,100 |
2012/06/06 | 303 | 313 | 300 | 307 | 449,200 |
2012/06/05 | 288 | 300 | 283 | 299 | 469,700 |
2012/06/04 | 296 | 296 | 287 | 288 | 579,400 |
2012/06/01 | 314 | 318 | 305 | 306 | 312,700 |
2012/05/31 | 313 | 320 | 312 | 319 | 258,000 |
2012/05/30 | 323 | 325 | 315 | 321 | 229,300 |
2012/05/29 | 311 | 324 | 307 | 322 | 336,800 |
2012/05/28 | 323 | 325 | 310 | 316 | 221,400 |
2012/05/25 | 331 | 331 | 319 | 321 | 274,300 |
2012/05/24 | 325 | 335 | 320 | 327 | 426,600 |
2012/05/23 | 321 | 333 | 321 | 327 | 536,100 |
2012/05/22 | 333 | 333 | 317 | 324 | 579,000 |
2012/05/21 | 335 | 339 | 326 | 331 | 518,300 |
2012/05/18 | 318 | 328 | 313 | 325 | 791,700 |
2012/05/17 | 327 | 348 | 326 | 342 | 713,000 |
2012/05/16 | 330 | 338 | 323 | 328 | 997,700 |
2012/05/15 | 329 | 349 | 301 | 339 | 1,622,300 |
2012/05/14 | 382 | 389 | 320 | 343 | 964,500 |
2012/05/11 | 411 | 417 | 392 | 395 | 489,600 |
2012/05/10 | 394 | 413 | 390 | 407 | 592,400 |
2012/05/09 | 409 | 411 | 397 | 400 | 311,200 |
2012/05/08 | 405 | 417 | 396 | 414 | 490,300 |
2012/05/07 | 407 | 412 | 401 | 403 | 330,100 |
2012/05/02 | 419 | 420 | 414 | 415 | 319,400 |
2012/05/01 | 426 | 429 | 420 | 421 | 281,700 |
2012/04/27 | 430 | 430 | 419 | 423 | 339,700 |
2012/04/26 | 439 | 439 | 426 | 427 | 239,000 |
2012/04/25 | 422 | 437 | 422 | 435 | 511,100 |
2012/04/24 | 421 | 429 | 421 | 425 | 248,500 |
2012/04/23 | 431 | 436 | 426 | 427 | 311,100 |
2012/04/20 | 433 | 437 | 428 | 433 | 426,200 |
2012/04/19 | 439 | 441 | 434 | 435 | 285,200 |
2012/04/18 | 441 | 444 | 434 | 440 | 559,200 |
2012/04/17 | 443 | 445 | 431 | 437 | 625,600 |
2012/04/16 | 455 | 457 | 447 | 448 | 242,800 |
2012/04/13 | 463 | 470 | 457 | 460 | 246,900 |
2012/04/12 | 454 | 465 | 453 | 463 | 414,500 |
2012/04/11 | 452 | 458 | 443 | 452 | 597,400 |
2012/04/10 | 465 | 469 | 453 | 455 | 293,800 |
2012/04/09 | 453 | 469 | 452 | 466 | 430,800 |
2012/04/06 | 464 | 466 | 455 | 459 | 310,700 |
2012/04/05 | 460 | 465 | 452 | 464 | 568,100 |
2012/04/04 | 475 | 477 | 460 | 466 | 672,600 |
2012/04/03 | 485 | 485 | 472 | 475 | 494,000 |
2012/04/02 | 489 | 493 | 485 | 486 | 483,800 |
2012/03/30 | 488 | 491 | 484 | 486 | 373,300 |
2012/03/29 | 485 | 492 | 485 | 491 | 438,900 |
2012/03/28 | 470 | 495 | 470 | 489 | 780,000 |
2012/03/27 | 477 | 481 | 472 | 475 | 826,400 |
2012/03/26 | 476 | 480 | 476 | 477 | 377,400 |
2012/03/23 | 483 | 484 | 475 | 476 | 752,600 |
2012/03/22 | 490 | 494 | 485 | 485 | 369,800 |
2012/03/21 | 496 | 502 | 490 | 492 | 613,800 |
2012/03/19 | 484 | 497 | 484 | 496 | 595,600 |
2012/03/16 | 482 | 489 | 481 | 484 | 841,000 |
2012/03/15 | 494 | 494 | 481 | 484 | 1,025,000 |
2012/03/14 | 505 | 507 | 489 | 494 | 1,176,500 |
2012/03/13 | 500 | 510 | 498 | 505 | 1,015,600 |
2012/03/12 | 501 | 508 | 499 | 501 | 751,000 |
2012/03/09 | 511 | 511 | 502 | 505 | 914,800 |
2012/03/08 | 507 | 510 | 504 | 510 | 745,100 |
2012/03/07 | 508 | 508 | 497 | 507 | 859,000 |
2012/03/06 | 497 | 510 | 496 | 508 | 1,279,400 |
2012/03/05 | 484 | 498 | 484 | 497 | 697,200 |
2012/03/02 | 482 | 488 | 476 | 487 | 764,000 |
2012/03/01 | 501 | 501 | 479 | 485 | 877,900 |
2012/02/29 | 499 | 504 | 490 | 497 | 762,500 |
2012/02/28 | 490 | 499 | 483 | 499 | 782,400 |
2012/02/27 | 514 | 514 | 499 | 500 | 1,066,800 |
2012/02/24 | 504 | 507 | 501 | 505 | 612,800 |
2012/02/23 | 508 | 509 | 502 | 508 | 1,334,800 |
2012/02/22 | 493 | 507 | 486 | 506 | 2,387,800 |
2012/02/21 | 458 | 490 | 458 | 489 | 2,077,100 |
2012/02/20 | 470 | 481 | 450 | 467 | 3,025,500 |
2012/02/17 | 508 | 509 | 471 | 475 | 2,529,900 |
2012/02/16 | 512 | 517 | 502 | 504 | 1,050,600 |
2012/02/15 | 522 | 523 | 510 | 513 | 1,041,900 |
2012/02/14 | 509 | 522 | 504 | 518 | 1,336,600 |
2012/02/13 | 503 | 512 | 498 | 506 | 863,300 |
2012/02/10 | 511 | 518 | 503 | 506 | 1,045,800 |
2012/02/09 | 514 | 519 | 502 | 515 | 1,203,100 |
2012/02/08 | 524 | 532 | 511 | 516 | 4,883,300 |
2012/02/07 | 509 | 519 | 505 | 513 | 2,518,800 |
2012/02/06 | 496 | 511 | 496 | 508 | 1,355,100 |
2012/02/03 | 499 | 506 | 496 | 496 | 1,095,600 |
2012/02/02 | 507 | 507 | 491 | 501 | 1,815,900 |
2012/02/01 | 491 | 508 | 486 | 505 | 3,248,800 |
2012/01/31 | 474 | 488 | 473 | 484 | 1,051,300 |
2012/01/30 | 476 | 480 | 469 | 472 | 671,000 |
2012/01/27 | 477 | 487 | 473 | 475 | 854,300 |
2012/01/26 | 488 | 489 | 478 | 479 | 823,600 |
2012/01/25 | 485 | 495 | 479 | 487 | 1,344,200 |
2012/01/24 | 494 | 494 | 483 | 486 | 1,227,900 |
2012/01/23 | 474 | 494 | 474 | 494 | 1,842,600 |
2012/01/20 | 470 | 477 | 465 | 472 | 1,164,900 |
2012/01/19 | 467 | 487 | 461 | 465 | 3,262,900 |
2012/01/18 | 479 | 490 | 459 | 464 | 3,270,500 |
2012/01/17 | 491 | 517 | 471 | 489 | 4,661,800 |
2012/01/16 | 476 | 490 | 470 | 489 | 2,606,600 |
2012/01/13 | 461 | 473 | 459 | 468 | 1,884,000 |
2012/01/12 | 453 | 454 | 448 | 454 | 803,000 |
2012/01/11 | 453 | 459 | 446 | 450 | 2,003,500 |
2012/01/10 | 439 | 458 | 437 | 457 | 1,934,100 |
2012/01/06 | 432 | 440 | 429 | 435 | 1,487,800 |
2012/01/05 | 428 | 435 | 421 | 431 | 1,277,500 |
2012/01/04 | 424 | 429 | 420 | 425 | 1,014,400 |