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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,584 | 1,593 | 1,564 | 1,584 | 144,300 |
| 2019/12/27 | 1,594 | 1,598 | 1,584 | 1,591 | 131,900 |
| 2019/12/26 | 1,565 | 1,585 | 1,565 | 1,581 | 149,800 |
| 2019/12/25 | 1,559 | 1,564 | 1,557 | 1,564 | 73,900 |
| 2019/12/24 | 1,560 | 1,569 | 1,551 | 1,567 | 116,800 |
| 2019/12/23 | 1,576 | 1,576 | 1,552 | 1,560 | 133,300 |
| 2019/12/20 | 1,581 | 1,582 | 1,565 | 1,571 | 156,500 |
| 2019/12/19 | 1,580 | 1,595 | 1,573 | 1,577 | 119,900 |
| 2019/12/18 | 1,621 | 1,621 | 1,579 | 1,590 | 191,600 |
| 2019/12/17 | 1,619 | 1,622 | 1,606 | 1,621 | 143,000 |
| 2019/12/16 | 1,620 | 1,623 | 1,608 | 1,609 | 142,800 |
| 2019/12/13 | 1,635 | 1,640 | 1,614 | 1,617 | 263,900 |
| 2019/12/12 | 1,618 | 1,635 | 1,615 | 1,615 | 200,000 |
| 2019/12/11 | 1,644 | 1,644 | 1,623 | 1,635 | 177,100 |
| 2019/12/10 | 1,648 | 1,653 | 1,637 | 1,639 | 203,000 |
| 2019/12/09 | 1,661 | 1,664 | 1,632 | 1,643 | 310,000 |
| 2019/12/06 | 1,616 | 1,646 | 1,616 | 1,644 | 480,600 |
| 2019/12/05 | 1,582 | 1,596 | 1,571 | 1,596 | 262,800 |
| 2019/12/04 | 1,558 | 1,576 | 1,554 | 1,576 | 265,800 |
| 2019/12/03 | 1,554 | 1,580 | 1,538 | 1,575 | 455,600 |
| 2019/12/02 | 1,560 | 1,591 | 1,550 | 1,587 | 311,900 |
| 2019/11/29 | 1,562 | 1,563 | 1,525 | 1,551 | 542,800 |
| 2019/11/28 | 1,603 | 1,603 | 1,575 | 1,591 | 286,600 |
| 2019/11/27 | 1,606 | 1,613 | 1,597 | 1,613 | 173,800 |
| 2019/11/26 | 1,613 | 1,625 | 1,599 | 1,608 | 300,400 |
| 2019/11/25 | 1,590 | 1,603 | 1,584 | 1,600 | 215,500 |
| 2019/11/22 | 1,603 | 1,604 | 1,582 | 1,586 | 249,900 |
| 2019/11/21 | 1,590 | 1,613 | 1,574 | 1,609 | 210,000 |
| 2019/11/20 | 1,580 | 1,594 | 1,574 | 1,591 | 118,900 |
| 2019/11/19 | 1,596 | 1,599 | 1,581 | 1,598 | 153,000 |
| 2019/11/18 | 1,617 | 1,617 | 1,594 | 1,604 | 170,700 |
| 2019/11/15 | 1,600 | 1,622 | 1,590 | 1,601 | 217,000 |
| 2019/11/14 | 1,640 | 1,640 | 1,596 | 1,605 | 162,700 |
| 2019/11/13 | 1,661 | 1,662 | 1,630 | 1,635 | 215,400 |
| 2019/11/12 | 1,653 | 1,657 | 1,639 | 1,653 | 239,100 |
| 2019/11/11 | 1,650 | 1,676 | 1,621 | 1,624 | 363,400 |
| 2019/11/08 | 1,687 | 1,692 | 1,620 | 1,640 | 738,600 |
| 2019/11/07 | 1,690 | 1,700 | 1,679 | 1,695 | 413,200 |
| 2019/11/06 | 1,700 | 1,717 | 1,688 | 1,711 | 384,300 |
| 2019/11/05 | 1,701 | 1,740 | 1,699 | 1,724 | 323,200 |
| 2019/11/01 | 1,704 | 1,711 | 1,684 | 1,701 | 263,700 |
| 2019/10/31 | 1,741 | 1,744 | 1,712 | 1,729 | 205,500 |
| 2019/10/30 | 1,722 | 1,744 | 1,712 | 1,738 | 734,400 |
| 2019/10/29 | 1,707 | 1,733 | 1,701 | 1,722 | 384,800 |
| 2019/10/28 | 1,705 | 1,709 | 1,683 | 1,699 | 674,600 |
| 2019/10/25 | 1,640 | 1,687 | 1,640 | 1,682 | 559,900 |
| 2019/10/24 | 1,614 | 1,638 | 1,597 | 1,635 | 328,300 |
| 2019/10/23 | 1,618 | 1,622 | 1,588 | 1,608 | 342,000 |
| 2019/10/21 | 1,590 | 1,614 | 1,581 | 1,608 | 302,600 |
| 2019/10/18 | 1,604 | 1,611 | 1,582 | 1,584 | 387,900 |
| 2019/10/17 | 1,610 | 1,629 | 1,585 | 1,594 | 575,400 |
| 2019/10/16 | 1,555 | 1,613 | 1,546 | 1,604 | 769,800 |
| 2019/10/15 | 1,550 | 1,555 | 1,511 | 1,525 | 555,700 |
| 2019/10/11 | 1,467 | 1,490 | 1,446 | 1,487 | 262,700 |
| 2019/10/10 | 1,440 | 1,454 | 1,417 | 1,449 | 269,500 |
| 2019/10/09 | 1,412 | 1,439 | 1,407 | 1,433 | 287,300 |
| 2019/10/08 | 1,420 | 1,429 | 1,408 | 1,417 | 184,200 |
| 2019/10/07 | 1,390 | 1,402 | 1,385 | 1,393 | 112,900 |
| 2019/10/04 | 1,385 | 1,389 | 1,370 | 1,388 | 107,300 |
| 2019/10/03 | 1,395 | 1,395 | 1,382 | 1,392 | 153,700 |
| 2019/10/02 | 1,419 | 1,433 | 1,417 | 1,427 | 116,100 |
| 2019/10/01 | 1,415 | 1,445 | 1,415 | 1,426 | 133,100 |
| 2019/09/30 | 1,403 | 1,424 | 1,399 | 1,418 | 167,400 |
| 2019/09/27 | 1,436 | 1,436 | 1,403 | 1,412 | 190,000 |
| 2019/09/26 | 1,445 | 1,462 | 1,421 | 1,424 | 237,600 |
| 2019/09/25 | 1,418 | 1,429 | 1,403 | 1,428 | 99,900 |
| 2019/09/24 | 1,427 | 1,445 | 1,413 | 1,418 | 181,300 |
| 2019/09/20 | 1,429 | 1,429 | 1,410 | 1,417 | 158,300 |
| 2019/09/19 | 1,405 | 1,433 | 1,398 | 1,429 | 184,200 |
| 2019/09/18 | 1,409 | 1,409 | 1,394 | 1,405 | 100,700 |
| 2019/09/17 | 1,403 | 1,416 | 1,380 | 1,403 | 96,200 |
| 2019/09/13 | 1,403 | 1,408 | 1,383 | 1,404 | 160,000 |
| 2019/09/12 | 1,384 | 1,404 | 1,380 | 1,400 | 169,100 |
| 2019/09/11 | 1,362 | 1,376 | 1,357 | 1,376 | 161,600 |
| 2019/09/10 | 1,378 | 1,378 | 1,354 | 1,359 | 148,500 |
| 2019/09/09 | 1,368 | 1,381 | 1,362 | 1,378 | 65,400 |
| 2019/09/06 | 1,385 | 1,390 | 1,361 | 1,361 | 96,300 |
| 2019/09/05 | 1,361 | 1,398 | 1,361 | 1,381 | 201,700 |
| 2019/09/04 | 1,342 | 1,359 | 1,336 | 1,346 | 107,200 |
| 2019/09/03 | 1,351 | 1,367 | 1,350 | 1,355 | 51,200 |
| 2019/09/02 | 1,379 | 1,381 | 1,356 | 1,359 | 105,900 |
| 2019/08/30 | 1,372 | 1,397 | 1,360 | 1,391 | 225,300 |
| 2019/08/29 | 1,354 | 1,368 | 1,340 | 1,367 | 180,200 |
| 2019/08/28 | 1,364 | 1,367 | 1,334 | 1,350 | 166,100 |
| 2019/08/27 | 1,347 | 1,367 | 1,346 | 1,364 | 202,000 |
| 2019/08/26 | 1,306 | 1,332 | 1,303 | 1,329 | 304,100 |
| 2019/08/23 | 1,335 | 1,341 | 1,325 | 1,336 | 119,100 |
| 2019/08/22 | 1,360 | 1,360 | 1,323 | 1,335 | 132,200 |
| 2019/08/21 | 1,353 | 1,361 | 1,339 | 1,357 | 125,500 |
| 2019/08/20 | 1,324 | 1,367 | 1,324 | 1,363 | 208,800 |
| 2019/08/19 | 1,314 | 1,323 | 1,308 | 1,320 | 121,000 |
| 2019/08/16 | 1,295 | 1,312 | 1,293 | 1,300 | 71,600 |
| 2019/08/15 | 1,277 | 1,311 | 1,267 | 1,305 | 182,300 |
| 2019/08/14 | 1,309 | 1,313 | 1,297 | 1,307 | 115,500 |
| 2019/08/13 | 1,308 | 1,312 | 1,287 | 1,301 | 167,400 |
| 2019/08/09 | 1,338 | 1,345 | 1,330 | 1,330 | 114,400 |
| 2019/08/08 | 1,326 | 1,333 | 1,298 | 1,324 | 180,900 |
| 2019/08/07 | 1,330 | 1,336 | 1,283 | 1,315 | 401,000 |
| 2019/08/06 | 1,321 | 1,360 | 1,308 | 1,348 | 215,200 |
| 2019/08/05 | 1,390 | 1,392 | 1,348 | 1,365 | 195,600 |
| 2019/08/02 | 1,423 | 1,425 | 1,399 | 1,405 | 147,400 |
| 2019/08/01 | 1,432 | 1,448 | 1,428 | 1,442 | 76,100 |
| 2019/07/31 | 1,446 | 1,452 | 1,433 | 1,443 | 179,000 |
| 2019/07/30 | 1,465 | 1,474 | 1,445 | 1,454 | 166,200 |
| 2019/07/29 | 1,465 | 1,470 | 1,455 | 1,466 | 133,900 |
| 2019/07/26 | 1,454 | 1,468 | 1,447 | 1,457 | 96,900 |
| 2019/07/25 | 1,457 | 1,472 | 1,449 | 1,465 | 106,000 |
| 2019/07/24 | 1,450 | 1,450 | 1,436 | 1,442 | 87,000 |
| 2019/07/23 | 1,438 | 1,448 | 1,429 | 1,442 | 79,500 |
| 2019/07/22 | 1,449 | 1,460 | 1,439 | 1,439 | 128,700 |
| 2019/07/19 | 1,405 | 1,448 | 1,400 | 1,444 | 178,200 |
| 2019/07/18 | 1,424 | 1,428 | 1,397 | 1,405 | 167,900 |
| 2019/07/17 | 1,418 | 1,431 | 1,404 | 1,427 | 121,600 |
| 2019/07/16 | 1,433 | 1,435 | 1,420 | 1,424 | 109,500 |
| 2019/07/12 | 1,449 | 1,457 | 1,435 | 1,450 | 135,000 |
| 2019/07/11 | 1,450 | 1,461 | 1,435 | 1,456 | 120,300 |
| 2019/07/10 | 1,417 | 1,436 | 1,402 | 1,429 | 166,500 |
| 2019/07/09 | 1,454 | 1,458 | 1,419 | 1,420 | 169,400 |
| 2019/07/08 | 1,458 | 1,464 | 1,443 | 1,447 | 129,600 |
| 2019/07/05 | 1,497 | 1,498 | 1,467 | 1,470 | 107,400 |
| 2019/07/04 | 1,473 | 1,506 | 1,468 | 1,497 | 212,700 |
| 2019/07/03 | 1,438 | 1,492 | 1,435 | 1,475 | 318,700 |
| 2019/07/02 | 1,425 | 1,434 | 1,421 | 1,429 | 73,300 |
| 2019/07/01 | 1,400 | 1,422 | 1,386 | 1,422 | 220,400 |
| 2019/06/28 | 1,367 | 1,382 | 1,355 | 1,375 | 126,300 |
| 2019/06/27 | 1,357 | 1,367 | 1,345 | 1,367 | 245,400 |
| 2019/06/26 | 1,368 | 1,371 | 1,353 | 1,354 | 167,300 |
| 2019/06/25 | 1,391 | 1,406 | 1,375 | 1,377 | 145,900 |
| 2019/06/24 | 1,380 | 1,397 | 1,367 | 1,386 | 194,000 |
| 2019/06/21 | 1,419 | 1,421 | 1,382 | 1,385 | 377,700 |
| 2019/06/20 | 1,419 | 1,432 | 1,411 | 1,419 | 174,000 |
| 2019/06/19 | 1,411 | 1,423 | 1,403 | 1,405 | 158,400 |
| 2019/06/18 | 1,431 | 1,440 | 1,385 | 1,390 | 266,800 |
| 2019/06/17 | 1,437 | 1,456 | 1,428 | 1,434 | 132,100 |
| 2019/06/14 | 1,436 | 1,445 | 1,421 | 1,441 | 169,100 |
| 2019/06/13 | 1,431 | 1,437 | 1,413 | 1,430 | 169,800 |
| 2019/06/12 | 1,429 | 1,449 | 1,429 | 1,442 | 186,200 |
| 2019/06/11 | 1,421 | 1,435 | 1,413 | 1,428 | 116,100 |
| 2019/06/10 | 1,405 | 1,420 | 1,399 | 1,414 | 149,700 |
| 2019/06/07 | 1,362 | 1,392 | 1,361 | 1,392 | 183,100 |
| 2019/06/06 | 1,351 | 1,376 | 1,351 | 1,362 | 163,600 |
| 2019/06/05 | 1,339 | 1,351 | 1,331 | 1,348 | 203,700 |
| 2019/06/04 | 1,325 | 1,337 | 1,318 | 1,330 | 231,500 |
| 2019/06/03 | 1,321 | 1,354 | 1,309 | 1,316 | 210,500 |
| 2019/05/31 | 1,344 | 1,344 | 1,327 | 1,333 | 133,700 |
| 2019/05/30 | 1,328 | 1,345 | 1,325 | 1,345 | 109,500 |
| 2019/05/29 | 1,337 | 1,345 | 1,325 | 1,341 | 126,600 |
| 2019/05/28 | 1,355 | 1,357 | 1,342 | 1,351 | 143,100 |
| 2019/05/27 | 1,358 | 1,373 | 1,343 | 1,353 | 186,500 |
| 2019/05/24 | 1,340 | 1,350 | 1,328 | 1,347 | 106,900 |
| 2019/05/23 | 1,382 | 1,383 | 1,345 | 1,352 | 217,400 |
| 2019/05/22 | 1,399 | 1,409 | 1,392 | 1,396 | 79,600 |
| 2019/05/21 | 1,405 | 1,415 | 1,392 | 1,396 | 58,700 |
| 2019/05/20 | 1,418 | 1,425 | 1,408 | 1,419 | 76,900 |
| 2019/05/17 | 1,435 | 1,435 | 1,416 | 1,426 | 65,700 |
| 2019/05/16 | 1,402 | 1,424 | 1,391 | 1,420 | 85,500 |
| 2019/05/15 | 1,429 | 1,433 | 1,395 | 1,399 | 82,900 |
| 2019/05/14 | 1,376 | 1,425 | 1,375 | 1,417 | 188,200 |
| 2019/05/13 | 1,380 | 1,444 | 1,374 | 1,403 | 233,300 |
| 2019/05/10 | 1,358 | 1,378 | 1,340 | 1,363 | 160,200 |
| 2019/05/09 | 1,385 | 1,385 | 1,361 | 1,364 | 172,700 |
| 2019/05/08 | 1,409 | 1,419 | 1,399 | 1,402 | 169,700 |
| 2019/05/07 | 1,432 | 1,452 | 1,429 | 1,429 | 144,100 |
| 2019/04/26 | 1,433 | 1,436 | 1,414 | 1,431 | 174,100 |
| 2019/04/25 | 1,437 | 1,450 | 1,418 | 1,447 | 179,100 |
| 2019/04/24 | 1,443 | 1,451 | 1,433 | 1,439 | 154,400 |
| 2019/04/23 | 1,447 | 1,467 | 1,445 | 1,451 | 207,900 |
| 2019/04/22 | 1,439 | 1,460 | 1,430 | 1,456 | 96,500 |
| 2019/04/19 | 1,435 | 1,449 | 1,426 | 1,435 | 87,700 |
| 2019/04/18 | 1,466 | 1,468 | 1,430 | 1,431 | 81,500 |
| 2019/04/17 | 1,448 | 1,459 | 1,433 | 1,456 | 138,200 |
| 2019/04/16 | 1,485 | 1,491 | 1,421 | 1,457 | 273,000 |
| 2019/04/15 | 1,504 | 1,514 | 1,488 | 1,497 | 159,400 |
| 2019/04/12 | 1,460 | 1,482 | 1,450 | 1,466 | 137,700 |
| 2019/04/11 | 1,450 | 1,468 | 1,437 | 1,446 | 264,000 |
| 2019/04/10 | 1,467 | 1,470 | 1,445 | 1,460 | 84,900 |
| 2019/04/09 | 1,494 | 1,498 | 1,445 | 1,460 | 123,600 |
| 2019/04/08 | 1,495 | 1,502 | 1,481 | 1,494 | 98,400 |
| 2019/04/05 | 1,486 | 1,506 | 1,479 | 1,486 | 126,300 |
| 2019/04/04 | 1,467 | 1,501 | 1,462 | 1,497 | 170,200 |
| 2019/04/03 | 1,439 | 1,461 | 1,420 | 1,461 | 191,400 |
| 2019/04/02 | 1,505 | 1,505 | 1,454 | 1,462 | 166,400 |
| 2019/04/01 | 1,514 | 1,514 | 1,480 | 1,484 | 174,200 |
| 2019/03/29 | 1,514 | 1,521 | 1,488 | 1,492 | 157,200 |
| 2019/03/28 | 1,480 | 1,507 | 1,465 | 1,499 | 324,600 |
| 2019/03/27 | 1,476 | 1,480 | 1,445 | 1,469 | 266,700 |
| 2019/03/26 | 1,439 | 1,487 | 1,439 | 1,484 | 283,300 |
| 2019/03/25 | 1,397 | 1,411 | 1,387 | 1,402 | 239,000 |
| 2019/03/22 | 1,456 | 1,456 | 1,430 | 1,446 | 263,000 |
| 2019/03/20 | 1,459 | 1,463 | 1,442 | 1,450 | 136,000 |
| 2019/03/19 | 1,480 | 1,481 | 1,442 | 1,449 | 225,800 |
| 2019/03/18 | 1,479 | 1,487 | 1,459 | 1,487 | 202,300 |
| 2019/03/15 | 1,486 | 1,494 | 1,469 | 1,476 | 274,700 |
| 2019/03/14 | 1,529 | 1,531 | 1,491 | 1,495 | 258,500 |
| 2019/03/13 | 1,550 | 1,560 | 1,529 | 1,536 | 120,500 |
| 2019/03/12 | 1,563 | 1,582 | 1,559 | 1,562 | 151,900 |
| 2019/03/11 | 1,524 | 1,564 | 1,524 | 1,556 | 169,500 |
| 2019/03/08 | 1,524 | 1,552 | 1,516 | 1,532 | 267,200 |
| 2019/03/07 | 1,518 | 1,552 | 1,515 | 1,548 | 228,300 |
| 2019/03/06 | 1,537 | 1,550 | 1,527 | 1,537 | 133,000 |
| 2019/03/05 | 1,548 | 1,557 | 1,540 | 1,550 | 107,200 |
| 2019/03/04 | 1,555 | 1,569 | 1,547 | 1,564 | 150,700 |
| 2019/03/01 | 1,539 | 1,555 | 1,532 | 1,552 | 138,200 |
| 2019/02/28 | 1,535 | 1,546 | 1,520 | 1,535 | 160,600 |
| 2019/02/27 | 1,525 | 1,542 | 1,523 | 1,534 | 205,600 |
| 2019/02/26 | 1,524 | 1,529 | 1,511 | 1,519 | 130,800 |
| 2019/02/25 | 1,519 | 1,530 | 1,513 | 1,527 | 137,100 |
| 2019/02/22 | 1,499 | 1,515 | 1,490 | 1,513 | 134,700 |
| 2019/02/21 | 1,510 | 1,519 | 1,499 | 1,516 | 185,500 |
| 2019/02/20 | 1,510 | 1,532 | 1,497 | 1,510 | 215,500 |
| 2019/02/19 | 1,476 | 1,523 | 1,474 | 1,513 | 313,700 |
| 2019/02/18 | 1,494 | 1,495 | 1,473 | 1,488 | 202,700 |
| 2019/02/15 | 1,465 | 1,474 | 1,447 | 1,458 | 170,800 |
| 2019/02/14 | 1,465 | 1,487 | 1,448 | 1,481 | 238,100 |
| 2019/02/13 | 1,462 | 1,482 | 1,440 | 1,470 | 255,800 |
| 2019/02/12 | 1,435 | 1,473 | 1,429 | 1,462 | 296,400 |
| 2019/02/08 | 1,383 | 1,492 | 1,383 | 1,430 | 732,100 |
| 2019/02/07 | 1,363 | 1,370 | 1,344 | 1,360 | 225,300 |
| 2019/02/06 | 1,369 | 1,394 | 1,367 | 1,384 | 254,200 |
| 2019/02/05 | 1,368 | 1,370 | 1,351 | 1,369 | 167,100 |
| 2019/02/04 | 1,312 | 1,358 | 1,310 | 1,357 | 204,100 |
| 2019/02/01 | 1,332 | 1,332 | 1,313 | 1,315 | 178,600 |
| 2019/01/31 | 1,317 | 1,328 | 1,308 | 1,327 | 269,100 |
| 2019/01/30 | 1,345 | 1,349 | 1,309 | 1,310 | 212,200 |
| 2019/01/29 | 1,312 | 1,335 | 1,302 | 1,334 | 195,700 |
| 2019/01/28 | 1,329 | 1,343 | 1,320 | 1,321 | 203,700 |
| 2019/01/25 | 1,338 | 1,349 | 1,327 | 1,336 | 308,900 |
| 2019/01/24 | 1,353 | 1,356 | 1,336 | 1,354 | 300,200 |
| 2019/01/23 | 1,369 | 1,377 | 1,338 | 1,353 | 453,000 |
| 2019/01/22 | 1,425 | 1,425 | 1,386 | 1,406 | 364,600 |
| 2019/01/21 | 1,433 | 1,458 | 1,431 | 1,432 | 137,700 |
| 2019/01/18 | 1,410 | 1,448 | 1,402 | 1,433 | 261,700 |
| 2019/01/17 | 1,409 | 1,415 | 1,374 | 1,398 | 345,000 |
| 2019/01/16 | 1,432 | 1,434 | 1,410 | 1,422 | 319,900 |
| 2019/01/15 | 1,424 | 1,453 | 1,420 | 1,439 | 129,100 |
| 2019/01/11 | 1,452 | 1,462 | 1,438 | 1,446 | 178,500 |
| 2019/01/10 | 1,439 | 1,448 | 1,423 | 1,440 | 208,800 |
| 2019/01/09 | 1,440 | 1,471 | 1,432 | 1,442 | 354,700 |
| 2019/01/08 | 1,435 | 1,486 | 1,426 | 1,442 | 279,700 |
| 2019/01/07 | 1,455 | 1,464 | 1,437 | 1,441 | 305,100 |
| 2019/01/04 | 1,414 | 1,431 | 1,396 | 1,425 | 368,600 |