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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,288 | 1,295 | 1,272 | 1,290 | 96,700 |
| 2017/12/28 | 1,292 | 1,295 | 1,281 | 1,284 | 73,100 |
| 2017/12/27 | 1,268 | 1,294 | 1,267 | 1,290 | 132,500 |
| 2017/12/26 | 1,264 | 1,279 | 1,263 | 1,267 | 133,400 |
| 2017/12/25 | 1,280 | 1,281 | 1,264 | 1,266 | 153,100 |
| 2017/12/22 | 1,300 | 1,308 | 1,282 | 1,284 | 189,900 |
| 2017/12/21 | 1,275 | 1,297 | 1,272 | 1,295 | 109,600 |
| 2017/12/20 | 1,293 | 1,294 | 1,278 | 1,282 | 228,100 |
| 2017/12/19 | 1,301 | 1,311 | 1,296 | 1,300 | 194,200 |
| 2017/12/18 | 1,303 | 1,309 | 1,291 | 1,298 | 203,800 |
| 2017/12/15 | 1,317 | 1,327 | 1,289 | 1,303 | 267,700 |
| 2017/12/14 | 1,311 | 1,330 | 1,296 | 1,311 | 286,200 |
| 2017/12/13 | 1,310 | 1,328 | 1,302 | 1,313 | 236,600 |
| 2017/12/12 | 1,323 | 1,323 | 1,307 | 1,316 | 212,100 |
| 2017/12/11 | 1,320 | 1,326 | 1,307 | 1,321 | 240,600 |
| 2017/12/08 | 1,275 | 1,317 | 1,275 | 1,309 | 343,200 |
| 2017/12/07 | 1,279 | 1,295 | 1,264 | 1,295 | 270,700 |
| 2017/12/06 | 1,280 | 1,305 | 1,279 | 1,296 | 525,800 |
| 2017/12/05 | 1,247 | 1,290 | 1,241 | 1,290 | 385,200 |
| 2017/12/04 | 1,245 | 1,272 | 1,236 | 1,250 | 330,900 |
| 2017/12/01 | 1,249 | 1,250 | 1,225 | 1,238 | 168,100 |
| 2017/11/30 | 1,245 | 1,257 | 1,236 | 1,248 | 162,000 |
| 2017/11/29 | 1,235 | 1,247 | 1,227 | 1,244 | 127,900 |
| 2017/11/28 | 1,231 | 1,241 | 1,225 | 1,226 | 98,100 |
| 2017/11/27 | 1,246 | 1,246 | 1,224 | 1,231 | 128,900 |
| 2017/11/24 | 1,245 | 1,245 | 1,230 | 1,236 | 159,400 |
| 2017/11/22 | 1,230 | 1,247 | 1,220 | 1,239 | 190,800 |
| 2017/11/21 | 1,222 | 1,246 | 1,222 | 1,237 | 296,100 |
| 2017/11/20 | 1,168 | 1,209 | 1,163 | 1,208 | 247,700 |
| 2017/11/17 | 1,188 | 1,191 | 1,166 | 1,172 | 290,400 |
| 2017/11/16 | 1,163 | 1,172 | 1,152 | 1,166 | 158,200 |
| 2017/11/15 | 1,200 | 1,204 | 1,163 | 1,168 | 372,600 |
| 2017/11/14 | 1,245 | 1,245 | 1,224 | 1,225 | 164,300 |
| 2017/11/13 | 1,246 | 1,255 | 1,240 | 1,241 | 138,300 |
| 2017/11/10 | 1,231 | 1,268 | 1,231 | 1,248 | 366,800 |
| 2017/11/09 | 1,274 | 1,274 | 1,230 | 1,245 | 580,000 |
| 2017/11/08 | 1,202 | 1,280 | 1,201 | 1,270 | 1,387,500 |
| 2017/11/07 | 1,155 | 1,173 | 1,154 | 1,172 | 152,200 |
| 2017/11/06 | 1,167 | 1,177 | 1,157 | 1,168 | 238,700 |
| 2017/11/02 | 1,153 | 1,170 | 1,149 | 1,165 | 155,400 |
| 2017/11/01 | 1,157 | 1,160 | 1,148 | 1,153 | 115,400 |
| 2017/10/31 | 1,155 | 1,162 | 1,153 | 1,158 | 126,300 |
| 2017/10/30 | 1,160 | 1,160 | 1,149 | 1,155 | 216,900 |
| 2017/10/27 | 1,141 | 1,161 | 1,140 | 1,155 | 227,100 |
| 2017/10/26 | 1,125 | 1,138 | 1,125 | 1,138 | 137,800 |
| 2017/10/25 | 1,130 | 1,137 | 1,127 | 1,130 | 211,000 |
| 2017/10/24 | 1,116 | 1,131 | 1,116 | 1,128 | 217,000 |
| 2017/10/23 | 1,122 | 1,123 | 1,115 | 1,116 | 193,900 |
| 2017/10/20 | 1,120 | 1,122 | 1,100 | 1,113 | 271,300 |
| 2017/10/19 | 1,109 | 1,110 | 1,100 | 1,103 | 163,000 |
| 2017/10/18 | 1,110 | 1,111 | 1,103 | 1,109 | 137,000 |
| 2017/10/17 | 1,121 | 1,121 | 1,109 | 1,112 | 156,400 |
| 2017/10/16 | 1,120 | 1,125 | 1,112 | 1,121 | 166,800 |
| 2017/10/13 | 1,106 | 1,121 | 1,102 | 1,118 | 139,000 |
| 2017/10/12 | 1,115 | 1,119 | 1,111 | 1,112 | 131,400 |
| 2017/10/11 | 1,118 | 1,122 | 1,112 | 1,116 | 164,300 |
| 2017/10/10 | 1,114 | 1,121 | 1,111 | 1,117 | 255,800 |
| 2017/10/06 | 1,119 | 1,121 | 1,106 | 1,114 | 167,400 |
| 2017/10/05 | 1,121 | 1,131 | 1,117 | 1,119 | 178,900 |
| 2017/10/04 | 1,123 | 1,125 | 1,113 | 1,121 | 162,500 |
| 2017/10/03 | 1,128 | 1,128 | 1,116 | 1,122 | 201,000 |
| 2017/10/02 | 1,128 | 1,131 | 1,115 | 1,115 | 101,100 |
| 2017/09/29 | 1,115 | 1,122 | 1,113 | 1,118 | 105,600 |
| 2017/09/28 | 1,112 | 1,119 | 1,101 | 1,119 | 192,000 |
| 2017/09/27 | 1,117 | 1,119 | 1,107 | 1,112 | 81,100 |
| 2017/09/26 | 1,113 | 1,120 | 1,111 | 1,120 | 181,700 |
| 2017/09/25 | 1,104 | 1,113 | 1,099 | 1,106 | 144,200 |
| 2017/09/22 | 1,100 | 1,114 | 1,095 | 1,096 | 200,600 |
| 2017/09/21 | 1,111 | 1,113 | 1,101 | 1,103 | 146,300 |
| 2017/09/20 | 1,099 | 1,106 | 1,095 | 1,099 | 183,100 |
| 2017/09/19 | 1,098 | 1,109 | 1,097 | 1,106 | 248,700 |
| 2017/09/15 | 1,083 | 1,089 | 1,079 | 1,089 | 214,600 |
| 2017/09/14 | 1,088 | 1,090 | 1,080 | 1,084 | 178,100 |
| 2017/09/13 | 1,083 | 1,085 | 1,076 | 1,083 | 212,800 |
| 2017/09/12 | 1,095 | 1,095 | 1,077 | 1,078 | 231,500 |
| 2017/09/11 | 1,091 | 1,091 | 1,082 | 1,083 | 126,500 |
| 2017/09/08 | 1,073 | 1,089 | 1,072 | 1,082 | 297,200 |
| 2017/09/07 | 1,072 | 1,083 | 1,068 | 1,080 | 128,400 |
| 2017/09/06 | 1,055 | 1,069 | 1,052 | 1,067 | 221,000 |
| 2017/09/05 | 1,075 | 1,081 | 1,060 | 1,067 | 325,300 |
| 2017/09/04 | 1,095 | 1,101 | 1,076 | 1,078 | 297,400 |
| 2017/09/01 | 1,097 | 1,101 | 1,087 | 1,097 | 164,200 |
| 2017/08/31 | 1,093 | 1,098 | 1,085 | 1,096 | 233,600 |
| 2017/08/30 | 1,093 | 1,097 | 1,084 | 1,092 | 175,500 |
| 2017/08/29 | 1,079 | 1,087 | 1,079 | 1,082 | 137,800 |
| 2017/08/28 | 1,090 | 1,093 | 1,080 | 1,086 | 184,800 |
| 2017/08/25 | 1,090 | 1,092 | 1,078 | 1,087 | 169,500 |
| 2017/08/24 | 1,079 | 1,093 | 1,078 | 1,085 | 180,300 |
| 2017/08/23 | 1,093 | 1,095 | 1,082 | 1,085 | 219,900 |
| 2017/08/22 | 1,074 | 1,086 | 1,071 | 1,083 | 191,400 |
| 2017/08/21 | 1,079 | 1,089 | 1,077 | 1,085 | 225,800 |
| 2017/08/18 | 1,070 | 1,081 | 1,066 | 1,075 | 226,400 |
| 2017/08/17 | 1,090 | 1,094 | 1,083 | 1,086 | 302,700 |
| 2017/08/16 | 1,090 | 1,095 | 1,082 | 1,092 | 305,100 |
| 2017/08/15 | 1,095 | 1,102 | 1,089 | 1,095 | 223,800 |
| 2017/08/14 | 1,089 | 1,089 | 1,068 | 1,075 | 354,000 |
| 2017/08/10 | 1,111 | 1,124 | 1,092 | 1,097 | 477,200 |
| 2017/08/09 | 1,120 | 1,131 | 1,107 | 1,113 | 878,100 |
| 2017/08/08 | 1,220 | 1,223 | 1,212 | 1,220 | 292,900 |
| 2017/08/07 | 1,207 | 1,218 | 1,205 | 1,213 | 250,300 |
| 2017/08/04 | 1,198 | 1,206 | 1,195 | 1,206 | 119,900 |
| 2017/08/03 | 1,198 | 1,207 | 1,198 | 1,203 | 120,900 |
| 2017/08/02 | 1,205 | 1,206 | 1,197 | 1,205 | 234,800 |
| 2017/08/01 | 1,199 | 1,204 | 1,194 | 1,203 | 196,000 |
| 2017/07/31 | 1,193 | 1,198 | 1,188 | 1,192 | 207,100 |
| 2017/07/28 | 1,189 | 1,196 | 1,182 | 1,190 | 238,100 |
| 2017/07/27 | 1,182 | 1,196 | 1,179 | 1,182 | 226,800 |
| 2017/07/26 | 1,190 | 1,191 | 1,181 | 1,184 | 208,300 |
| 2017/07/25 | 1,203 | 1,209 | 1,191 | 1,193 | 196,600 |
| 2017/07/24 | 1,190 | 1,197 | 1,181 | 1,193 | 280,400 |
| 2017/07/21 | 1,204 | 1,208 | 1,195 | 1,201 | 181,700 |
| 2017/07/20 | 1,211 | 1,218 | 1,205 | 1,215 | 198,200 |
| 2017/07/19 | 1,185 | 1,210 | 1,184 | 1,203 | 293,400 |
| 2017/07/18 | 1,186 | 1,193 | 1,181 | 1,190 | 241,700 |
| 2017/07/14 | 1,195 | 1,197 | 1,187 | 1,191 | 213,400 |
| 2017/07/13 | 1,194 | 1,207 | 1,189 | 1,196 | 259,500 |
| 2017/07/12 | 1,199 | 1,199 | 1,183 | 1,189 | 271,000 |
| 2017/07/11 | 1,180 | 1,210 | 1,178 | 1,209 | 389,500 |
| 2017/07/10 | 1,166 | 1,180 | 1,166 | 1,174 | 403,900 |
| 2017/07/07 | 1,186 | 1,187 | 1,161 | 1,161 | 413,100 |
| 2017/07/06 | 1,194 | 1,220 | 1,187 | 1,197 | 596,300 |
| 2017/07/05 | 1,172 | 1,182 | 1,162 | 1,180 | 309,200 |
| 2017/07/04 | 1,197 | 1,204 | 1,178 | 1,179 | 310,400 |
| 2017/07/03 | 1,181 | 1,196 | 1,179 | 1,189 | 327,600 |
| 2017/06/30 | 1,188 | 1,194 | 1,180 | 1,188 | 349,200 |
| 2017/06/29 | 1,190 | 1,202 | 1,187 | 1,202 | 331,300 |
| 2017/06/28 | 1,211 | 1,211 | 1,189 | 1,203 | 377,400 |
| 2017/06/27 | 1,234 | 1,235 | 1,218 | 1,226 | 282,200 |
| 2017/06/26 | 1,240 | 1,240 | 1,228 | 1,234 | 190,800 |
| 2017/06/23 | 1,241 | 1,243 | 1,228 | 1,234 | 256,800 |
| 2017/06/22 | 1,248 | 1,255 | 1,226 | 1,227 | 195,700 |
| 2017/06/21 | 1,246 | 1,255 | 1,240 | 1,243 | 200,200 |
| 2017/06/20 | 1,265 | 1,267 | 1,255 | 1,260 | 244,300 |
| 2017/06/19 | 1,248 | 1,262 | 1,248 | 1,260 | 237,100 |
| 2017/06/16 | 1,244 | 1,251 | 1,234 | 1,242 | 172,200 |
| 2017/06/15 | 1,230 | 1,247 | 1,226 | 1,243 | 164,900 |
| 2017/06/14 | 1,256 | 1,259 | 1,236 | 1,236 | 168,800 |
| 2017/06/13 | 1,245 | 1,254 | 1,241 | 1,247 | 152,800 |
| 2017/06/12 | 1,232 | 1,253 | 1,232 | 1,248 | 287,900 |
| 2017/06/09 | 1,239 | 1,247 | 1,233 | 1,234 | 228,900 |
| 2017/06/08 | 1,255 | 1,258 | 1,241 | 1,242 | 243,700 |
| 2017/06/07 | 1,242 | 1,259 | 1,237 | 1,249 | 500,000 |
| 2017/06/06 | 1,247 | 1,249 | 1,231 | 1,233 | 228,300 |
| 2017/06/05 | 1,241 | 1,249 | 1,237 | 1,244 | 267,500 |
| 2017/06/02 | 1,230 | 1,244 | 1,227 | 1,240 | 408,500 |
| 2017/06/01 | 1,226 | 1,247 | 1,225 | 1,233 | 350,500 |
| 2017/05/31 | 1,210 | 1,224 | 1,209 | 1,222 | 432,400 |
| 2017/05/30 | 1,190 | 1,209 | 1,190 | 1,205 | 285,500 |
| 2017/05/29 | 1,185 | 1,196 | 1,184 | 1,190 | 235,400 |
| 2017/05/26 | 1,185 | 1,189 | 1,174 | 1,180 | 250,000 |
| 2017/05/25 | 1,174 | 1,184 | 1,167 | 1,181 | 352,600 |
| 2017/05/24 | 1,192 | 1,193 | 1,176 | 1,179 | 191,500 |
| 2017/05/23 | 1,188 | 1,194 | 1,185 | 1,186 | 319,100 |
| 2017/05/22 | 1,181 | 1,186 | 1,178 | 1,183 | 177,200 |
| 2017/05/19 | 1,181 | 1,182 | 1,171 | 1,181 | 123,800 |
| 2017/05/18 | 1,168 | 1,182 | 1,163 | 1,178 | 261,600 |
| 2017/05/17 | 1,175 | 1,184 | 1,168 | 1,183 | 284,500 |
| 2017/05/16 | 1,155 | 1,177 | 1,153 | 1,177 | 290,700 |
| 2017/05/15 | 1,150 | 1,161 | 1,142 | 1,155 | 311,500 |
| 2017/05/12 | 1,102 | 1,155 | 1,102 | 1,155 | 424,400 |
| 2017/05/11 | 1,169 | 1,171 | 1,148 | 1,152 | 303,100 |
| 2017/05/10 | 1,158 | 1,168 | 1,157 | 1,167 | 246,700 |
| 2017/05/09 | 1,153 | 1,161 | 1,151 | 1,159 | 329,600 |
| 2017/05/08 | 1,139 | 1,153 | 1,125 | 1,149 | 483,700 |
| 2017/05/02 | 1,124 | 1,129 | 1,118 | 1,119 | 222,700 |
| 2017/05/01 | 1,111 | 1,120 | 1,102 | 1,117 | 163,000 |
| 2017/04/28 | 1,094 | 1,114 | 1,092 | 1,108 | 220,900 |
| 2017/04/27 | 1,101 | 1,104 | 1,091 | 1,093 | 143,500 |
| 2017/04/26 | 1,100 | 1,107 | 1,098 | 1,104 | 274,800 |
| 2017/04/25 | 1,094 | 1,101 | 1,089 | 1,094 | 220,600 |
| 2017/04/24 | 1,100 | 1,103 | 1,084 | 1,094 | 264,700 |
| 2017/04/21 | 1,082 | 1,089 | 1,080 | 1,088 | 202,500 |
| 2017/04/20 | 1,072 | 1,082 | 1,066 | 1,077 | 217,600 |
| 2017/04/19 | 1,065 | 1,075 | 1,062 | 1,072 | 234,300 |
| 2017/04/18 | 1,068 | 1,072 | 1,063 | 1,068 | 188,500 |
| 2017/04/17 | 1,051 | 1,065 | 1,050 | 1,065 | 219,600 |
| 2017/04/14 | 1,054 | 1,060 | 1,045 | 1,050 | 226,200 |
| 2017/04/13 | 1,052 | 1,060 | 1,050 | 1,059 | 182,200 |
| 2017/04/12 | 1,067 | 1,069 | 1,057 | 1,064 | 196,700 |
| 2017/04/11 | 1,081 | 1,085 | 1,076 | 1,077 | 156,800 |
| 2017/04/10 | 1,076 | 1,089 | 1,074 | 1,079 | 99,500 |
| 2017/04/07 | 1,069 | 1,075 | 1,057 | 1,070 | 313,900 |
| 2017/04/06 | 1,077 | 1,083 | 1,064 | 1,066 | 299,000 |
| 2017/04/05 | 1,098 | 1,098 | 1,082 | 1,090 | 185,000 |
| 2017/04/04 | 1,119 | 1,121 | 1,082 | 1,087 | 424,600 |
| 2017/04/03 | 1,102 | 1,124 | 1,101 | 1,122 | 455,600 |
| 2017/03/31 | 1,141 | 1,150 | 1,132 | 1,132 | 221,800 |
| 2017/03/30 | 1,155 | 1,158 | 1,138 | 1,140 | 198,900 |
| 2017/03/29 | 1,148 | 1,165 | 1,147 | 1,159 | 304,800 |
| 2017/03/28 | 1,159 | 1,161 | 1,149 | 1,161 | 235,700 |
| 2017/03/27 | 1,150 | 1,152 | 1,144 | 1,148 | 165,500 |
| 2017/03/24 | 1,141 | 1,155 | 1,131 | 1,154 | 237,700 |
| 2017/03/23 | 1,151 | 1,151 | 1,135 | 1,141 | 325,100 |
| 2017/03/22 | 1,165 | 1,166 | 1,152 | 1,153 | 258,800 |
| 2017/03/21 | 1,172 | 1,173 | 1,161 | 1,170 | 248,500 |
| 2017/03/17 | 1,173 | 1,179 | 1,168 | 1,176 | 368,900 |
| 2017/03/16 | 1,169 | 1,175 | 1,166 | 1,175 | 260,300 |
| 2017/03/15 | 1,174 | 1,190 | 1,168 | 1,179 | 303,000 |
| 2017/03/14 | 1,170 | 1,173 | 1,161 | 1,173 | 207,800 |
| 2017/03/13 | 1,178 | 1,179 | 1,170 | 1,174 | 173,300 |
| 2017/03/10 | 1,183 | 1,183 | 1,172 | 1,179 | 192,900 |
| 2017/03/09 | 1,179 | 1,179 | 1,171 | 1,179 | 133,100 |
| 2017/03/08 | 1,168 | 1,176 | 1,160 | 1,176 | 169,200 |
| 2017/03/07 | 1,163 | 1,168 | 1,158 | 1,168 | 250,700 |
| 2017/03/06 | 1,168 | 1,175 | 1,162 | 1,165 | 151,800 |
| 2017/03/03 | 1,165 | 1,167 | 1,159 | 1,167 | 208,100 |
| 2017/03/02 | 1,169 | 1,175 | 1,164 | 1,169 | 223,200 |
| 2017/03/01 | 1,172 | 1,179 | 1,154 | 1,162 | 350,500 |
| 2017/02/28 | 1,143 | 1,168 | 1,137 | 1,159 | 478,600 |
| 2017/02/27 | 1,144 | 1,147 | 1,135 | 1,139 | 164,900 |
| 2017/02/24 | 1,149 | 1,153 | 1,141 | 1,146 | 157,600 |
| 2017/02/23 | 1,148 | 1,160 | 1,148 | 1,159 | 145,200 |
| 2017/02/22 | 1,155 | 1,156 | 1,143 | 1,149 | 168,900 |
| 2017/02/21 | 1,149 | 1,157 | 1,143 | 1,149 | 227,600 |
| 2017/02/20 | 1,160 | 1,161 | 1,148 | 1,156 | 112,900 |
| 2017/02/17 | 1,169 | 1,172 | 1,162 | 1,165 | 143,200 |
| 2017/02/16 | 1,164 | 1,192 | 1,163 | 1,171 | 328,300 |
| 2017/02/15 | 1,165 | 1,166 | 1,150 | 1,160 | 374,200 |
| 2017/02/14 | 1,167 | 1,170 | 1,155 | 1,162 | 338,800 |
| 2017/02/13 | 1,149 | 1,160 | 1,141 | 1,159 | 253,200 |
| 2017/02/10 | 1,140 | 1,146 | 1,127 | 1,144 | 220,200 |
| 2017/02/09 | 1,140 | 1,142 | 1,121 | 1,129 | 552,900 |
| 2017/02/08 | 1,195 | 1,195 | 1,141 | 1,147 | 671,400 |
| 2017/02/07 | 1,198 | 1,201 | 1,186 | 1,201 | 177,100 |
| 2017/02/06 | 1,212 | 1,212 | 1,185 | 1,199 | 179,500 |
| 2017/02/03 | 1,207 | 1,209 | 1,196 | 1,199 | 162,100 |
| 2017/02/02 | 1,230 | 1,234 | 1,199 | 1,204 | 183,300 |
| 2017/02/01 | 1,181 | 1,233 | 1,178 | 1,232 | 465,200 |
| 2017/01/31 | 1,183 | 1,189 | 1,181 | 1,185 | 170,500 |
| 2017/01/30 | 1,193 | 1,193 | 1,182 | 1,192 | 102,000 |
| 2017/01/27 | 1,199 | 1,200 | 1,188 | 1,193 | 143,200 |
| 2017/01/26 | 1,198 | 1,198 | 1,188 | 1,190 | 140,200 |
| 2017/01/25 | 1,201 | 1,208 | 1,185 | 1,189 | 111,300 |
| 2017/01/24 | 1,186 | 1,196 | 1,182 | 1,191 | 142,000 |
| 2017/01/23 | 1,201 | 1,201 | 1,185 | 1,186 | 191,700 |
| 2017/01/20 | 1,203 | 1,211 | 1,199 | 1,206 | 234,700 |
| 2017/01/19 | 1,216 | 1,223 | 1,198 | 1,208 | 337,800 |
| 2017/01/18 | 1,210 | 1,217 | 1,207 | 1,211 | 266,900 |
| 2017/01/17 | 1,216 | 1,233 | 1,206 | 1,210 | 277,400 |
| 2017/01/16 | 1,229 | 1,247 | 1,212 | 1,221 | 379,500 |
| 2017/01/13 | 1,201 | 1,203 | 1,194 | 1,197 | 152,400 |
| 2017/01/12 | 1,219 | 1,219 | 1,193 | 1,204 | 219,100 |
| 2017/01/11 | 1,216 | 1,217 | 1,205 | 1,215 | 180,900 |
| 2017/01/10 | 1,212 | 1,224 | 1,202 | 1,208 | 199,100 |
| 2017/01/06 | 1,225 | 1,225 | 1,207 | 1,211 | 225,500 |
| 2017/01/05 | 1,225 | 1,230 | 1,218 | 1,225 | 168,900 |
| 2017/01/04 | 1,210 | 1,223 | 1,209 | 1,223 | 252,000 |