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 |
---|---|---|---|---|---|
2015/12/30 | 1,184 | 1,192 | 1,161 | 1,184 | 190,000 |
2015/12/29 | 1,160 | 1,192 | 1,156 | 1,183 | 302,600 |
2015/12/28 | 1,154 | 1,169 | 1,150 | 1,156 | 222,300 |
2015/12/25 | 1,151 | 1,158 | 1,139 | 1,147 | 200,100 |
2015/12/24 | 1,143 | 1,167 | 1,128 | 1,138 | 346,200 |
2015/12/22 | 1,105 | 1,144 | 1,105 | 1,122 | 221,500 |
2015/12/21 | 1,112 | 1,117 | 1,099 | 1,105 | 190,300 |
2015/12/18 | 1,134 | 1,153 | 1,113 | 1,115 | 350,900 |
2015/12/17 | 1,135 | 1,144 | 1,125 | 1,131 | 188,300 |
2015/12/16 | 1,101 | 1,128 | 1,101 | 1,116 | 152,300 |
2015/12/15 | 1,114 | 1,127 | 1,088 | 1,096 | 232,100 |
2015/12/14 | 1,101 | 1,122 | 1,088 | 1,117 | 177,300 |
2015/12/11 | 1,115 | 1,126 | 1,113 | 1,120 | 216,400 |
2015/12/10 | 1,128 | 1,138 | 1,108 | 1,113 | 192,800 |
2015/12/09 | 1,151 | 1,151 | 1,126 | 1,130 | 174,000 |
2015/12/08 | 1,180 | 1,180 | 1,144 | 1,151 | 212,400 |
2015/12/07 | 1,180 | 1,199 | 1,176 | 1,179 | 390,200 |
2015/12/04 | 1,152 | 1,165 | 1,145 | 1,156 | 340,000 |
2015/12/03 | 1,158 | 1,177 | 1,156 | 1,172 | 328,700 |
2015/12/02 | 1,148 | 1,161 | 1,137 | 1,158 | 298,700 |
2015/12/01 | 1,141 | 1,151 | 1,135 | 1,146 | 288,900 |
2015/11/30 | 1,164 | 1,164 | 1,133 | 1,135 | 287,800 |
2015/11/27 | 1,179 | 1,190 | 1,164 | 1,165 | 338,700 |
2015/11/26 | 1,152 | 1,180 | 1,150 | 1,170 | 386,300 |
2015/11/25 | 1,118 | 1,159 | 1,113 | 1,132 | 394,300 |
2015/11/24 | 1,136 | 1,142 | 1,123 | 1,128 | 215,400 |
2015/11/20 | 1,116 | 1,150 | 1,109 | 1,146 | 329,700 |
2015/11/19 | 1,128 | 1,128 | 1,108 | 1,115 | 195,500 |
2015/11/18 | 1,114 | 1,132 | 1,108 | 1,115 | 245,700 |
2015/11/17 | 1,101 | 1,116 | 1,097 | 1,105 | 203,100 |
2015/11/16 | 1,113 | 1,125 | 1,096 | 1,099 | 303,300 |
2015/11/13 | 1,130 | 1,135 | 1,115 | 1,131 | 249,300 |
2015/11/12 | 1,135 | 1,147 | 1,117 | 1,136 | 273,200 |
2015/11/11 | 1,122 | 1,150 | 1,118 | 1,141 | 211,900 |
2015/11/10 | 1,119 | 1,156 | 1,115 | 1,135 | 285,300 |
2015/11/09 | 1,137 | 1,138 | 1,108 | 1,137 | 332,700 |
2015/11/06 | 1,127 | 1,130 | 1,054 | 1,111 | 756,400 |
2015/11/05 | 1,128 | 1,156 | 1,125 | 1,150 | 376,800 |
2015/11/04 | 1,168 | 1,170 | 1,101 | 1,112 | 495,000 |
2015/11/02 | 1,149 | 1,173 | 1,144 | 1,152 | 401,300 |
2015/10/30 | 1,173 | 1,173 | 1,138 | 1,164 | 377,200 |
2015/10/29 | 1,170 | 1,173 | 1,155 | 1,166 | 744,800 |
2015/10/28 | 1,135 | 1,171 | 1,129 | 1,158 | 366,000 |
2015/10/27 | 1,162 | 1,163 | 1,122 | 1,132 | 493,600 |
2015/10/26 | 1,175 | 1,179 | 1,152 | 1,155 | 357,800 |
2015/10/23 | 1,195 | 1,199 | 1,163 | 1,169 | 457,600 |
2015/10/22 | 1,200 | 1,206 | 1,179 | 1,190 | 280,100 |
2015/10/21 | 1,181 | 1,219 | 1,176 | 1,212 | 347,400 |
2015/10/20 | 1,201 | 1,205 | 1,178 | 1,196 | 436,800 |
2015/10/19 | 1,194 | 1,209 | 1,171 | 1,197 | 434,700 |
2015/10/16 | 1,220 | 1,235 | 1,180 | 1,183 | 574,000 |
2015/10/15 | 1,210 | 1,233 | 1,195 | 1,220 | 848,300 |
2015/10/14 | 1,215 | 1,224 | 1,188 | 1,205 | 1,728,700 |
2015/10/13 | 1,135 | 1,171 | 1,131 | 1,165 | 464,700 |
2015/10/09 | 1,084 | 1,153 | 1,075 | 1,145 | 462,200 |
2015/10/08 | 1,091 | 1,095 | 1,067 | 1,079 | 464,700 |
2015/10/07 | 1,125 | 1,125 | 1,087 | 1,104 | 259,700 |
2015/10/06 | 1,130 | 1,136 | 1,107 | 1,117 | 241,500 |
2015/10/05 | 1,127 | 1,127 | 1,071 | 1,120 | 580,800 |
2015/10/02 | 1,100 | 1,122 | 1,100 | 1,120 | 197,300 |
2015/10/01 | 1,137 | 1,138 | 1,093 | 1,111 | 357,600 |
2015/09/30 | 1,110 | 1,133 | 1,087 | 1,129 | 192,500 |
2015/09/29 | 1,122 | 1,128 | 1,091 | 1,093 | 236,800 |
2015/09/28 | 1,130 | 1,149 | 1,106 | 1,141 | 210,200 |
2015/09/25 | 1,108 | 1,128 | 1,095 | 1,128 | 172,100 |
2015/09/24 | 1,132 | 1,175 | 1,107 | 1,109 | 300,000 |
2015/09/18 | 1,169 | 1,172 | 1,139 | 1,162 | 328,700 |
2015/09/17 | 1,167 | 1,188 | 1,150 | 1,173 | 377,000 |
2015/09/16 | 1,150 | 1,150 | 1,117 | 1,139 | 222,200 |
2015/09/15 | 1,167 | 1,175 | 1,145 | 1,146 | 335,000 |
2015/09/14 | 1,165 | 1,182 | 1,145 | 1,165 | 286,900 |
2015/09/11 | 1,185 | 1,190 | 1,156 | 1,175 | 658,600 |
2015/09/10 | 1,105 | 1,197 | 1,094 | 1,193 | 660,800 |
2015/09/09 | 1,113 | 1,121 | 1,086 | 1,119 | 295,600 |
2015/09/08 | 1,131 | 1,140 | 1,075 | 1,081 | 457,900 |
2015/09/07 | 1,169 | 1,174 | 1,127 | 1,135 | 347,600 |
2015/09/04 | 1,176 | 1,192 | 1,152 | 1,170 | 429,400 |
2015/09/03 | 1,198 | 1,219 | 1,161 | 1,169 | 531,500 |
2015/09/02 | 1,129 | 1,204 | 1,121 | 1,183 | 609,300 |
2015/09/01 | 1,199 | 1,200 | 1,163 | 1,165 | 461,300 |
2015/08/31 | 1,189 | 1,207 | 1,171 | 1,194 | 559,000 |
2015/08/28 | 1,160 | 1,205 | 1,159 | 1,184 | 587,800 |
2015/08/27 | 1,147 | 1,155 | 1,126 | 1,138 | 464,200 |
2015/08/26 | 1,059 | 1,130 | 1,046 | 1,117 | 684,200 |
2015/08/25 | 1,036 | 1,105 | 996 | 1,054 | 750,700 |
2015/08/24 | 1,092 | 1,130 | 1,060 | 1,066 | 610,900 |
2015/08/21 | 1,135 | 1,146 | 1,118 | 1,128 | 486,200 |
2015/08/20 | 1,174 | 1,186 | 1,155 | 1,161 | 683,100 |
2015/08/19 | 1,168 | 1,168 | 1,110 | 1,137 | 572,900 |
2015/08/18 | 1,141 | 1,195 | 1,141 | 1,168 | 677,400 |
2015/08/17 | 1,136 | 1,155 | 1,125 | 1,150 | 472,600 |
2015/08/14 | 1,124 | 1,148 | 1,118 | 1,147 | 352,500 |
2015/08/13 | 1,118 | 1,142 | 1,117 | 1,127 | 446,200 |
2015/08/12 | 1,125 | 1,155 | 1,115 | 1,137 | 878,500 |
2015/08/11 | 1,106 | 1,130 | 1,106 | 1,126 | 1,096,600 |
2015/08/10 | 1,080 | 1,105 | 1,079 | 1,098 | 898,500 |
2015/08/07 | 1,055 | 1,087 | 1,049 | 1,087 | 1,240,900 |
2015/08/06 | 1,036 | 1,057 | 1,013 | 1,041 | 1,270,900 |
2015/08/05 | 1,001 | 1,060 | 975 | 1,030 | 3,029,200 |
2015/08/04 | 918 | 919 | 890 | 911 | 468,800 |
2015/08/03 | 924 | 936 | 917 | 920 | 311,700 |
2015/07/31 | 925 | 934 | 912 | 927 | 394,400 |
2015/07/30 | 921 | 942 | 921 | 924 | 341,800 |
2015/07/29 | 915 | 929 | 909 | 920 | 446,900 |
2015/07/28 | 920 | 934 | 912 | 913 | 534,500 |
2015/07/27 | 954 | 954 | 928 | 930 | 261,600 |
2015/07/24 | 947 | 960 | 946 | 954 | 372,700 |
2015/07/23 | 961 | 971 | 947 | 949 | 474,800 |
2015/07/22 | 949 | 970 | 949 | 956 | 526,400 |
2015/07/21 | 948 | 970 | 948 | 953 | 437,700 |
2015/07/17 | 942 | 948 | 931 | 937 | 583,700 |
2015/07/16 | 945 | 952 | 933 | 940 | 420,900 |
2015/07/15 | 940 | 945 | 923 | 935 | 401,200 |
2015/07/14 | 934 | 952 | 931 | 934 | 602,600 |
2015/07/13 | 930 | 941 | 920 | 927 | 313,000 |
2015/07/10 | 917 | 943 | 912 | 924 | 425,100 |
2015/07/09 | 910 | 931 | 875 | 918 | 720,400 |
2015/07/08 | 959 | 965 | 938 | 938 | 491,600 |
2015/07/07 | 969 | 980 | 956 | 960 | 277,300 |
2015/07/06 | 971 | 978 | 955 | 955 | 293,500 |
2015/07/03 | 995 | 996 | 963 | 971 | 351,000 |
2015/07/02 | 1,002 | 1,006 | 987 | 992 | 299,600 |
2015/07/01 | 987 | 1,000 | 986 | 998 | 164,800 |
2015/06/30 | 988 | 1,003 | 984 | 993 | 220,600 |
2015/06/29 | 981 | 996 | 980 | 988 | 328,400 |
2015/06/26 | 1,013 | 1,018 | 990 | 995 | 722,200 |
2015/06/25 | 1,017 | 1,018 | 997 | 1,009 | 357,800 |
2015/06/24 | 1,043 | 1,044 | 1,019 | 1,020 | 395,400 |
2015/06/23 | 1,051 | 1,051 | 1,032 | 1,037 | 490,100 |
2015/06/22 | 1,030 | 1,062 | 1,029 | 1,035 | 646,100 |
2015/06/19 | 1,051 | 1,053 | 1,014 | 1,017 | 667,200 |
2015/06/18 | 1,058 | 1,074 | 1,044 | 1,044 | 416,800 |
2015/06/17 | 1,032 | 1,065 | 1,032 | 1,057 | 401,100 |
2015/06/16 | 1,051 | 1,057 | 1,027 | 1,032 | 519,500 |
2015/06/15 | 1,052 | 1,070 | 1,047 | 1,060 | 392,400 |
2015/06/12 | 1,054 | 1,059 | 1,044 | 1,057 | 584,000 |
2015/06/11 | 1,058 | 1,061 | 1,046 | 1,051 | 325,600 |
2015/06/10 | 1,060 | 1,060 | 1,044 | 1,044 | 432,900 |
2015/06/09 | 1,051 | 1,069 | 1,051 | 1,055 | 550,100 |
2015/06/08 | 1,059 | 1,084 | 1,055 | 1,065 | 563,600 |
2015/06/05 | 1,057 | 1,059 | 1,043 | 1,052 | 365,200 |
2015/06/04 | 1,070 | 1,088 | 1,063 | 1,068 | 637,500 |
2015/06/03 | 1,068 | 1,070 | 1,043 | 1,047 | 581,600 |
2015/06/02 | 1,097 | 1,097 | 1,073 | 1,076 | 590,900 |
2015/06/01 | 1,079 | 1,100 | 1,076 | 1,086 | 890,600 |
2015/05/29 | 1,064 | 1,081 | 1,052 | 1,071 | 752,800 |
2015/05/28 | 1,035 | 1,065 | 1,035 | 1,056 | 928,100 |
2015/05/27 | 1,018 | 1,036 | 1,018 | 1,032 | 455,900 |
2015/05/26 | 1,043 | 1,043 | 1,013 | 1,018 | 545,700 |
2015/05/25 | 1,038 | 1,048 | 1,030 | 1,033 | 489,100 |
2015/05/22 | 1,032 | 1,038 | 1,021 | 1,038 | 509,700 |
2015/05/21 | 1,025 | 1,037 | 1,018 | 1,034 | 892,600 |
2015/05/20 | 1,024 | 1,030 | 1,013 | 1,016 | 416,500 |
2015/05/19 | 1,011 | 1,025 | 1,009 | 1,020 | 378,900 |
2015/05/18 | 989 | 1,005 | 984 | 1,002 | 259,400 |
2015/05/15 | 1,014 | 1,022 | 994 | 1,000 | 550,100 |
2015/05/14 | 990 | 1,014 | 988 | 1,007 | 1,083,400 |
2015/05/13 | 940 | 991 | 939 | 989 | 2,000,100 |
2015/05/12 | 946 | 960 | 940 | 944 | 341,600 |
2015/05/11 | 962 | 965 | 951 | 953 | 212,500 |
2015/05/08 | 942 | 961 | 941 | 956 | 320,000 |
2015/05/07 | 930 | 954 | 928 | 941 | 402,300 |
2015/05/01 | 946 | 947 | 935 | 939 | 275,700 |
2015/04/30 | 949 | 950 | 945 | 948 | 220,200 |
2015/04/28 | 962 | 964 | 953 | 954 | 185,100 |
2015/04/27 | 968 | 972 | 959 | 962 | 355,500 |
2015/04/24 | 960 | 963 | 951 | 962 | 269,900 |
2015/04/23 | 960 | 965 | 953 | 957 | 245,300 |
2015/04/22 | 946 | 960 | 944 | 957 | 267,400 |
2015/04/21 | 955 | 955 | 941 | 948 | 311,200 |
2015/04/20 | 950 | 961 | 946 | 950 | 200,300 |
2015/04/17 | 962 | 967 | 952 | 955 | 320,100 |
2015/04/16 | 977 | 981 | 957 | 970 | 318,500 |
2015/04/15 | 966 | 982 | 959 | 971 | 501,200 |
2015/04/14 | 956 | 966 | 954 | 966 | 406,900 |
2015/04/13 | 944 | 958 | 939 | 956 | 340,600 |
2015/04/10 | 933 | 948 | 930 | 943 | 414,900 |
2015/04/09 | 934 | 940 | 927 | 932 | 769,200 |
2015/04/08 | 957 | 957 | 930 | 937 | 817,100 |
2015/04/07 | 930 | 958 | 930 | 957 | 1,072,400 |
2015/04/06 | 952 | 963 | 914 | 921 | 1,509,200 |
2015/04/03 | 964 | 982 | 955 | 960 | 325,800 |
2015/04/02 | 969 | 979 | 960 | 973 | 388,800 |
2015/04/01 | 981 | 985 | 965 | 968 | 318,700 |
2015/03/31 | 995 | 995 | 982 | 983 | 454,400 |
2015/03/30 | 979 | 995 | 975 | 982 | 641,200 |
2015/03/27 | 970 | 991 | 964 | 968 | 423,000 |
2015/03/26 | 984 | 987 | 977 | 982 | 301,000 |
2015/03/25 | 987 | 992 | 982 | 988 | 440,000 |
2015/03/24 | 985 | 994 | 976 | 987 | 436,300 |
2015/03/23 | 998 | 999 | 984 | 987 | 457,100 |
2015/03/20 | 984 | 1,000 | 976 | 998 | 706,000 |
2015/03/19 | 972 | 981 | 950 | 974 | 1,130,500 |
2015/03/18 | 991 | 993 | 969 | 979 | 971,200 |
2015/03/17 | 1,011 | 1,011 | 994 | 997 | 616,100 |
2015/03/16 | 1,015 | 1,016 | 1,000 | 1,001 | 543,600 |
2015/03/13 | 1,023 | 1,023 | 1,001 | 1,008 | 647,200 |
2015/03/12 | 1,022 | 1,029 | 1,011 | 1,012 | 313,400 |
2015/03/11 | 1,000 | 1,019 | 987 | 1,011 | 454,200 |
2015/03/10 | 1,025 | 1,027 | 1,004 | 1,009 | 625,300 |
2015/03/09 | 1,021 | 1,030 | 1,016 | 1,021 | 347,200 |
2015/03/06 | 1,051 | 1,052 | 1,025 | 1,031 | 711,300 |
2015/03/05 | 1,068 | 1,073 | 1,051 | 1,056 | 455,800 |
2015/03/04 | 1,057 | 1,075 | 1,044 | 1,068 | 846,800 |
2015/03/03 | 1,029 | 1,063 | 1,022 | 1,057 | 1,209,200 |
2015/03/02 | 1,030 | 1,037 | 1,012 | 1,014 | 701,200 |
2015/02/27 | 1,028 | 1,028 | 1,009 | 1,020 | 760,600 |
2015/02/26 | 1,035 | 1,040 | 1,020 | 1,030 | 540,400 |
2015/02/25 | 1,042 | 1,056 | 1,028 | 1,033 | 626,800 |
2015/02/24 | 1,059 | 1,063 | 1,041 | 1,047 | 539,800 |
2015/02/23 | 1,075 | 1,084 | 1,050 | 1,059 | 607,300 |
2015/02/20 | 1,060 | 1,078 | 1,055 | 1,071 | 770,500 |
2015/02/19 | 1,062 | 1,071 | 1,042 | 1,056 | 948,700 |
2015/02/18 | 1,035 | 1,057 | 1,028 | 1,042 | 1,002,500 |
2015/02/17 | 1,013 | 1,026 | 1,007 | 1,015 | 667,200 |
2015/02/16 | 1,045 | 1,046 | 1,015 | 1,020 | 728,300 |
2015/02/13 | 1,045 | 1,057 | 1,032 | 1,044 | 481,400 |
2015/02/12 | 1,074 | 1,074 | 1,027 | 1,030 | 923,500 |
2015/02/10 | 1,056 | 1,077 | 1,055 | 1,064 | 487,100 |
2015/02/09 | 1,095 | 1,109 | 1,052 | 1,061 | 838,400 |
2015/02/06 | 1,089 | 1,103 | 1,076 | 1,087 | 571,700 |
2015/02/05 | 1,073 | 1,095 | 1,060 | 1,070 | 743,600 |
2015/02/04 | 1,070 | 1,111 | 1,031 | 1,067 | 2,096,600 |
2015/02/03 | 1,139 | 1,150 | 1,096 | 1,130 | 857,500 |
2015/02/02 | 1,154 | 1,169 | 1,120 | 1,137 | 774,100 |
2015/01/30 | 1,193 | 1,197 | 1,169 | 1,175 | 455,000 |
2015/01/29 | 1,190 | 1,198 | 1,164 | 1,170 | 403,900 |
2015/01/28 | 1,164 | 1,210 | 1,162 | 1,193 | 466,300 |
2015/01/27 | 1,172 | 1,188 | 1,152 | 1,183 | 431,100 |
2015/01/26 | 1,150 | 1,175 | 1,139 | 1,167 | 456,100 |
2015/01/23 | 1,167 | 1,177 | 1,126 | 1,168 | 760,300 |
2015/01/22 | 1,160 | 1,180 | 1,141 | 1,170 | 1,072,700 |
2015/01/21 | 1,121 | 1,162 | 1,111 | 1,148 | 1,014,300 |
2015/01/20 | 1,068 | 1,135 | 1,064 | 1,120 | 1,240,700 |
2015/01/19 | 1,067 | 1,067 | 1,044 | 1,057 | 427,900 |
2015/01/16 | 1,067 | 1,067 | 1,028 | 1,062 | 730,000 |
2015/01/15 | 1,001 | 1,044 | 1,001 | 1,041 | 277,200 |
2015/01/14 | 1,020 | 1,026 | 996 | 1,008 | 246,800 |
2015/01/13 | 1,038 | 1,044 | 1,015 | 1,030 | 286,900 |
2015/01/09 | 1,057 | 1,078 | 1,047 | 1,053 | 446,600 |
2015/01/08 | 1,041 | 1,068 | 1,041 | 1,059 | 456,700 |
2015/01/07 | 1,030 | 1,047 | 1,030 | 1,031 | 293,100 |
2015/01/06 | 1,037 | 1,061 | 1,027 | 1,051 | 543,400 |
2015/01/05 | 1,056 | 1,081 | 1,056 | 1,067 | 585,700 |