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 |
---|---|---|---|---|---|
2013/12/30 | 760 | 775 | 756 | 773 | 537,800 |
2013/12/27 | 744 | 754 | 733 | 752 | 363,200 |
2013/12/26 | 718 | 747 | 716 | 744 | 505,100 |
2013/12/25 | 693 | 704 | 688 | 704 | 549,200 |
2013/12/24 | 696 | 701 | 687 | 693 | 398,500 |
2013/12/20 | 707 | 710 | 692 | 699 | 370,700 |
2013/12/19 | 725 | 730 | 708 | 710 | 297,800 |
2013/12/18 | 713 | 723 | 711 | 717 | 260,400 |
2013/12/17 | 709 | 724 | 709 | 713 | 182,800 |
2013/12/16 | 708 | 716 | 704 | 708 | 274,000 |
2013/12/13 | 728 | 729 | 707 | 715 | 487,900 |
2013/12/12 | 734 | 740 | 728 | 729 | 184,500 |
2013/12/11 | 725 | 745 | 718 | 737 | 492,800 |
2013/12/10 | 730 | 734 | 719 | 725 | 438,600 |
2013/12/09 | 742 | 746 | 727 | 729 | 407,100 |
2013/12/06 | 740 | 743 | 725 | 730 | 436,800 |
2013/12/05 | 752 | 758 | 741 | 743 | 359,500 |
2013/12/04 | 764 | 768 | 752 | 755 | 360,300 |
2013/12/03 | 776 | 779 | 768 | 769 | 308,900 |
2013/12/02 | 768 | 775 | 764 | 772 | 274,500 |
2013/11/29 | 765 | 775 | 765 | 770 | 235,900 |
2013/11/28 | 776 | 779 | 761 | 765 | 361,100 |
2013/11/27 | 791 | 794 | 769 | 776 | 641,600 |
2013/11/26 | 758 | 802 | 755 | 802 | 1,409,400 |
2013/11/25 | 772 | 778 | 762 | 763 | 282,400 |
2013/11/22 | 773 | 785 | 770 | 774 | 416,500 |
2013/11/21 | 763 | 778 | 762 | 776 | 420,400 |
2013/11/20 | 767 | 773 | 763 | 767 | 342,800 |
2013/11/19 | 771 | 780 | 769 | 773 | 250,100 |
2013/11/18 | 778 | 784 | 768 | 773 | 309,700 |
2013/11/15 | 785 | 794 | 777 | 779 | 331,000 |
2013/11/14 | 780 | 799 | 777 | 788 | 360,400 |
2013/11/13 | 787 | 787 | 771 | 775 | 204,100 |
2013/11/12 | 771 | 780 | 761 | 779 | 363,600 |
2013/11/11 | 794 | 796 | 774 | 775 | 214,300 |
2013/11/08 | 778 | 795 | 775 | 786 | 358,800 |
2013/11/07 | 785 | 800 | 777 | 782 | 334,600 |
2013/11/06 | 782 | 806 | 770 | 799 | 587,200 |
2013/11/05 | 799 | 809 | 783 | 796 | 428,100 |
2013/11/01 | 812 | 812 | 771 | 794 | 481,200 |
2013/10/31 | 792 | 813 | 792 | 812 | 684,400 |
2013/10/30 | 825 | 825 | 786 | 796 | 1,304,000 |
2013/10/29 | 800 | 825 | 783 | 818 | 988,200 |
2013/10/28 | 789 | 802 | 782 | 800 | 917,800 |
2013/10/25 | 784 | 793 | 767 | 784 | 773,100 |
2013/10/24 | 734 | 786 | 734 | 784 | 1,068,900 |
2013/10/23 | 750 | 757 | 730 | 736 | 401,500 |
2013/10/22 | 754 | 755 | 741 | 747 | 256,500 |
2013/10/21 | 756 | 760 | 742 | 747 | 264,800 |
2013/10/18 | 748 | 758 | 740 | 751 | 374,400 |
2013/10/17 | 763 | 767 | 741 | 749 | 307,600 |
2013/10/16 | 760 | 766 | 740 | 748 | 416,100 |
2013/10/15 | 781 | 788 | 759 | 768 | 502,600 |
2013/10/11 | 782 | 783 | 767 | 782 | 344,800 |
2013/10/10 | 759 | 782 | 750 | 775 | 472,600 |
2013/10/09 | 728 | 760 | 720 | 758 | 290,300 |
2013/10/08 | 732 | 747 | 721 | 738 | 291,900 |
2013/10/07 | 746 | 752 | 727 | 731 | 297,600 |
2013/10/04 | 765 | 773 | 745 | 753 | 339,200 |
2013/10/03 | 778 | 787 | 766 | 773 | 432,400 |
2013/10/02 | 770 | 803 | 768 | 787 | 825,400 |
2013/10/01 | 770 | 789 | 766 | 770 | 568,200 |
2013/09/30 | 776 | 790 | 764 | 775 | 438,000 |
2013/09/27 | 790 | 798 | 779 | 789 | 518,200 |
2013/09/26 | 765 | 796 | 765 | 793 | 544,800 |
2013/09/25 | 806 | 813 | 773 | 783 | 737,300 |
2013/09/24 | 808 | 820 | 796 | 820 | 1,215,200 |
2013/09/20 | 778 | 805 | 766 | 805 | 1,303,100 |
2013/09/19 | 778 | 779 | 759 | 769 | 480,300 |
2013/09/18 | 778 | 782 | 755 | 766 | 475,900 |
2013/09/17 | 798 | 803 | 780 | 782 | 728,800 |
2013/09/13 | 775 | 793 | 770 | 785 | 508,600 |
2013/09/12 | 788 | 789 | 771 | 779 | 591,300 |
2013/09/11 | 816 | 819 | 780 | 784 | 1,254,100 |
2013/09/10 | 742 | 800 | 742 | 795 | 2,304,600 |
2013/09/09 | 750 | 752 | 713 | 731 | 1,282,600 |
2013/09/06 | 690 | 695 | 670 | 682 | 368,400 |
2013/09/05 | 685 | 698 | 677 | 690 | 483,700 |
2013/09/04 | 681 | 691 | 676 | 685 | 456,800 |
2013/09/03 | 708 | 709 | 684 | 693 | 530,500 |
2013/09/02 | 680 | 708 | 673 | 701 | 458,000 |
2013/08/30 | 680 | 687 | 666 | 675 | 492,300 |
2013/08/29 | 700 | 700 | 668 | 676 | 595,400 |
2013/08/28 | 703 | 710 | 692 | 701 | 364,200 |
2013/08/27 | 735 | 740 | 721 | 725 | 517,400 |
2013/08/26 | 714 | 735 | 714 | 734 | 540,200 |
2013/08/23 | 695 | 715 | 694 | 704 | 429,600 |
2013/08/22 | 689 | 694 | 674 | 686 | 391,500 |
2013/08/21 | 693 | 718 | 691 | 698 | 468,100 |
2013/08/20 | 696 | 732 | 695 | 700 | 971,700 |
2013/08/19 | 667 | 703 | 667 | 696 | 638,700 |
2013/08/16 | 676 | 678 | 651 | 669 | 1,244,600 |
2013/08/15 | 726 | 727 | 684 | 689 | 1,302,800 |
2013/08/14 | 747 | 756 | 716 | 736 | 492,100 |
2013/08/13 | 710 | 747 | 710 | 744 | 365,900 |
2013/08/12 | 736 | 739 | 709 | 712 | 358,900 |
2013/08/09 | 746 | 765 | 735 | 742 | 318,800 |
2013/08/08 | 755 | 776 | 737 | 744 | 519,400 |
2013/08/07 | 745 | 775 | 741 | 751 | 426,000 |
2013/08/06 | 795 | 795 | 769 | 775 | 565,300 |
2013/08/05 | 758 | 793 | 757 | 787 | 889,400 |
2013/08/02 | 744 | 754 | 731 | 753 | 265,500 |
2013/08/01 | 715 | 740 | 702 | 739 | 637,900 |
2013/07/31 | 742 | 750 | 722 | 723 | 483,800 |
2013/07/30 | 707 | 759 | 705 | 749 | 637,600 |
2013/07/29 | 744 | 747 | 708 | 717 | 716,000 |
2013/07/26 | 743 | 765 | 736 | 749 | 494,100 |
2013/07/25 | 742 | 770 | 742 | 756 | 656,700 |
2013/07/24 | 765 | 771 | 740 | 749 | 928,200 |
2013/07/23 | 742 | 782 | 741 | 780 | 918,300 |
2013/07/22 | 764 | 767 | 741 | 757 | 642,400 |
2013/07/19 | 780 | 780 | 750 | 768 | 976,200 |
2013/07/18 | 804 | 815 | 761 | 778 | 1,850,100 |
2013/07/17 | 821 | 825 | 801 | 816 | 1,170,600 |
2013/07/16 | 832 | 844 | 821 | 828 | 854,700 |
2013/07/12 | 860 | 866 | 819 | 830 | 2,037,600 |
2013/07/11 | 813 | 846 | 790 | 837 | 2,512,200 |
2013/07/10 | 758 | 810 | 755 | 790 | 1,604,000 |
2013/07/09 | 744 | 770 | 738 | 764 | 1,053,600 |
2013/07/08 | 745 | 768 | 735 | 736 | 1,111,600 |
2013/07/05 | 744 | 760 | 737 | 744 | 965,400 |
2013/07/04 | 722 | 753 | 717 | 746 | 1,333,800 |
2013/07/03 | 732 | 747 | 695 | 732 | 1,703,300 |
2013/07/02 | 700 | 740 | 691 | 732 | 2,492,100 |
2013/07/01 | 669 | 710 | 656 | 694 | 2,043,700 |
2013/06/28 | 650 | 670 | 644 | 663 | 1,089,300 |
2013/06/27 | 651 | 660 | 609 | 648 | 1,161,500 |
2013/06/26 | 654 | 658 | 623 | 634 | 1,119,800 |
2013/06/25 | 630 | 655 | 613 | 649 | 1,704,400 |
2013/06/24 | 619 | 639 | 609 | 630 | 1,584,400 |
2013/06/21 | 583 | 609 | 577 | 606 | 743,000 |
2013/06/20 | 608 | 610 | 593 | 603 | 845,800 |
2013/06/19 | 605 | 620 | 595 | 609 | 1,101,900 |
2013/06/18 | 580 | 602 | 579 | 595 | 1,352,400 |
2013/06/17 | 546 | 584 | 541 | 580 | 1,066,600 |
2013/06/14 | 550 | 558 | 530 | 542 | 838,000 |
2013/06/13 | 545 | 545 | 524 | 531 | 402,900 |
2013/06/12 | 519 | 549 | 511 | 545 | 613,800 |
2013/06/11 | 537 | 550 | 525 | 532 | 502,900 |
2013/06/10 | 513 | 539 | 510 | 537 | 622,100 |
2013/06/07 | 494 | 503 | 470 | 488 | 574,900 |
2013/06/06 | 532 | 545 | 498 | 508 | 903,000 |
2013/06/05 | 517 | 558 | 513 | 532 | 1,082,000 |
2013/06/04 | 491 | 516 | 471 | 511 | 592,600 |
2013/06/03 | 486 | 514 | 486 | 500 | 773,400 |
2013/05/31 | 476 | 503 | 476 | 494 | 470,600 |
2013/05/30 | 478 | 496 | 471 | 476 | 399,800 |
2013/05/29 | 485 | 499 | 479 | 491 | 343,400 |
2013/05/28 | 464 | 486 | 462 | 480 | 401,500 |
2013/05/27 | 490 | 492 | 461 | 465 | 562,300 |
2013/05/24 | 500 | 519 | 482 | 500 | 789,800 |
2013/05/23 | 536 | 552 | 503 | 504 | 1,423,700 |
2013/05/22 | 525 | 539 | 514 | 529 | 759,200 |
2013/05/21 | 526 | 535 | 517 | 521 | 715,200 |
2013/05/20 | 527 | 531 | 510 | 523 | 690,400 |
2013/05/17 | 506 | 532 | 499 | 525 | 842,500 |
2013/05/16 | 524 | 531 | 468 | 498 | 1,498,100 |
2013/05/15 | 574 | 580 | 524 | 531 | 1,216,000 |
2013/05/14 | 568 | 583 | 567 | 577 | 515,200 |
2013/05/13 | 565 | 585 | 565 | 574 | 432,800 |
2013/05/10 | 578 | 580 | 555 | 563 | 593,800 |
2013/05/09 | 577 | 586 | 562 | 568 | 914,300 |
2013/05/08 | 546 | 569 | 544 | 567 | 1,196,400 |
2013/05/07 | 548 | 553 | 543 | 548 | 493,600 |
2013/05/02 | 540 | 544 | 525 | 538 | 348,900 |
2013/05/01 | 546 | 553 | 538 | 544 | 596,100 |
2013/04/30 | 534 | 554 | 531 | 546 | 971,800 |
2013/04/26 | 534 | 541 | 523 | 524 | 489,400 |
2013/04/25 | 539 | 539 | 521 | 534 | 607,700 |
2013/04/24 | 540 | 544 | 524 | 532 | 944,300 |
2013/04/23 | 509 | 537 | 507 | 534 | 2,298,100 |
2013/04/22 | 482 | 504 | 482 | 502 | 1,015,900 |
2013/04/19 | 488 | 489 | 475 | 478 | 397,300 |
2013/04/18 | 495 | 496 | 482 | 488 | 386,900 |
2013/04/17 | 482 | 498 | 481 | 492 | 663,200 |
2013/04/16 | 473 | 482 | 465 | 478 | 367,100 |
2013/04/15 | 480 | 481 | 475 | 480 | 371,100 |
2013/04/12 | 473 | 477 | 470 | 475 | 243,200 |
2013/04/11 | 475 | 479 | 466 | 473 | 325,700 |
2013/04/10 | 467 | 478 | 466 | 474 | 484,200 |
2013/04/09 | 460 | 467 | 453 | 464 | 379,000 |
2013/04/08 | 444 | 462 | 444 | 460 | 400,900 |
2013/04/05 | 457 | 463 | 440 | 451 | 458,700 |
2013/04/04 | 421 | 454 | 420 | 453 | 386,100 |
2013/04/03 | 408 | 434 | 407 | 433 | 292,500 |
2013/04/02 | 415 | 422 | 341 | 411 | 438,900 |
2013/04/01 | 440 | 442 | 421 | 421 | 237,300 |
2013/03/29 | 452 | 452 | 440 | 440 | 193,900 |
2013/03/28 | 455 | 456 | 445 | 453 | 210,700 |
2013/03/27 | 444 | 459 | 444 | 457 | 269,100 |
2013/03/26 | 452 | 453 | 445 | 451 | 233,000 |
2013/03/25 | 458 | 461 | 447 | 449 | 288,600 |
2013/03/22 | 468 | 468 | 454 | 454 | 237,500 |
2013/03/21 | 447 | 470 | 445 | 468 | 477,800 |
2013/03/19 | 448 | 450 | 443 | 445 | 165,800 |
2013/03/18 | 441 | 446 | 440 | 441 | 194,800 |
2013/03/15 | 441 | 445 | 438 | 441 | 255,100 |
2013/03/14 | 448 | 449 | 438 | 441 | 311,900 |
2013/03/13 | 453 | 458 | 447 | 448 | 248,000 |
2013/03/12 | 474 | 474 | 455 | 455 | 336,300 |
2013/03/11 | 467 | 475 | 463 | 474 | 401,300 |
2013/03/08 | 465 | 468 | 459 | 466 | 510,700 |
2013/03/07 | 462 | 462 | 455 | 458 | 291,500 |
2013/03/06 | 453 | 461 | 453 | 458 | 288,400 |
2013/03/05 | 457 | 460 | 451 | 452 | 254,900 |
2013/03/04 | 467 | 468 | 456 | 461 | 308,500 |
2013/03/01 | 463 | 465 | 456 | 460 | 350,400 |
2013/02/28 | 446 | 463 | 444 | 463 | 634,600 |
2013/02/27 | 426 | 452 | 426 | 446 | 623,500 |
2013/02/26 | 429 | 438 | 427 | 429 | 339,200 |
2013/02/25 | 442 | 443 | 435 | 437 | 230,600 |
2013/02/22 | 439 | 444 | 430 | 435 | 370,300 |
2013/02/21 | 443 | 452 | 442 | 447 | 203,100 |
2013/02/20 | 452 | 453 | 440 | 446 | 198,500 |
2013/02/19 | 444 | 458 | 444 | 449 | 656,100 |
2013/02/18 | 435 | 443 | 426 | 442 | 408,400 |
2013/02/15 | 425 | 428 | 409 | 421 | 448,000 |
2013/02/14 | 425 | 436 | 421 | 433 | 269,500 |
2013/02/13 | 434 | 439 | 422 | 425 | 387,500 |
2013/02/12 | 449 | 449 | 435 | 437 | 467,100 |
2013/02/08 | 443 | 449 | 439 | 444 | 330,300 |
2013/02/07 | 437 | 445 | 432 | 443 | 701,400 |
2013/02/06 | 446 | 450 | 435 | 443 | 688,700 |
2013/02/05 | 446 | 457 | 444 | 447 | 419,400 |
2013/02/04 | 461 | 464 | 447 | 447 | 604,000 |
2013/02/01 | 466 | 467 | 455 | 459 | 493,300 |
2013/01/31 | 468 | 471 | 455 | 466 | 591,900 |
2013/01/30 | 443 | 472 | 443 | 467 | 836,400 |
2013/01/29 | 439 | 452 | 435 | 438 | 631,800 |
2013/01/28 | 450 | 450 | 435 | 437 | 424,700 |
2013/01/25 | 453 | 454 | 442 | 446 | 420,800 |
2013/01/24 | 436 | 452 | 436 | 449 | 536,400 |
2013/01/23 | 461 | 462 | 434 | 435 | 713,400 |
2013/01/22 | 471 | 474 | 461 | 464 | 396,000 |
2013/01/21 | 471 | 483 | 460 | 475 | 341,100 |
2013/01/18 | 475 | 475 | 464 | 471 | 544,500 |
2013/01/17 | 480 | 482 | 463 | 468 | 873,900 |
2013/01/16 | 492 | 502 | 477 | 485 | 895,300 |
2013/01/15 | 499 | 500 | 485 | 487 | 775,600 |
2013/01/11 | 513 | 514 | 498 | 501 | 422,400 |
2013/01/10 | 515 | 516 | 508 | 509 | 430,600 |
2013/01/09 | 505 | 521 | 503 | 515 | 738,900 |
2013/01/08 | 520 | 526 | 503 | 512 | 1,452,600 |
2013/01/07 | 496 | 523 | 482 | 514 | 1,887,100 |
2013/01/04 | 500 | 504 | 490 | 493 | 635,000 |