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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,899 | 1,913 | 1,893 | 1,893 | 76,000 |
| 2022/12/29 | 1,915 | 1,915 | 1,889 | 1,906 | 126,400 |
| 2022/12/28 | 1,908 | 1,923 | 1,905 | 1,921 | 62,100 |
| 2022/12/27 | 1,913 | 1,922 | 1,907 | 1,916 | 68,400 |
| 2022/12/26 | 1,900 | 1,900 | 1,889 | 1,899 | 50,200 |
| 2022/12/23 | 1,898 | 1,900 | 1,883 | 1,899 | 86,500 |
| 2022/12/22 | 1,904 | 1,910 | 1,892 | 1,906 | 86,700 |
| 2022/12/21 | 1,900 | 1,903 | 1,877 | 1,889 | 148,400 |
| 2022/12/20 | 1,946 | 1,952 | 1,905 | 1,911 | 91,800 |
| 2022/12/19 | 1,950 | 1,953 | 1,932 | 1,938 | 46,100 |
| 2022/12/16 | 1,941 | 1,955 | 1,933 | 1,944 | 102,200 |
| 2022/12/15 | 1,952 | 1,962 | 1,943 | 1,943 | 38,500 |
| 2022/12/14 | 1,963 | 1,964 | 1,936 | 1,945 | 118,800 |
| 2022/12/13 | 1,937 | 1,960 | 1,937 | 1,954 | 79,600 |
| 2022/12/12 | 1,955 | 1,955 | 1,930 | 1,931 | 67,000 |
| 2022/12/09 | 1,945 | 1,969 | 1,940 | 1,954 | 123,400 |
| 2022/12/08 | 1,981 | 1,981 | 1,947 | 1,958 | 100,600 |
| 2022/12/07 | 1,960 | 1,999 | 1,959 | 1,983 | 122,200 |
| 2022/12/06 | 1,970 | 1,976 | 1,955 | 1,964 | 159,200 |
| 2022/12/05 | 1,990 | 1,993 | 1,956 | 1,972 | 126,200 |
| 2022/12/02 | 1,991 | 1,995 | 1,948 | 1,984 | 195,900 |
| 2022/12/01 | 2,052 | 2,069 | 2,011 | 2,016 | 112,600 |
| 2022/11/30 | 2,062 | 2,089 | 2,062 | 2,068 | 142,900 |
| 2022/11/29 | 2,069 | 2,079 | 2,062 | 2,063 | 91,100 |
| 2022/11/28 | 2,076 | 2,091 | 2,048 | 2,087 | 118,300 |
| 2022/11/25 | 2,088 | 2,091 | 2,068 | 2,084 | 84,500 |
| 2022/11/24 | 2,100 | 2,100 | 2,054 | 2,092 | 174,700 |
| 2022/11/22 | 1,997 | 2,019 | 1,977 | 2,016 | 86,400 |
| 2022/11/21 | 1,964 | 1,965 | 1,936 | 1,957 | 99,700 |
| 2022/11/18 | 1,945 | 1,960 | 1,938 | 1,953 | 93,600 |
| 2022/11/17 | 1,947 | 1,957 | 1,934 | 1,943 | 107,100 |
| 2022/11/16 | 1,944 | 1,959 | 1,931 | 1,954 | 105,900 |
| 2022/11/15 | 1,941 | 1,954 | 1,928 | 1,945 | 127,600 |
| 2022/11/14 | 2,002 | 2,003 | 1,941 | 1,945 | 233,000 |
| 2022/11/11 | 2,120 | 2,124 | 2,022 | 2,030 | 259,700 |
| 2022/11/10 | 2,113 | 2,154 | 2,093 | 2,113 | 444,600 |
| 2022/11/09 | 1,963 | 1,980 | 1,954 | 1,975 | 118,500 |
| 2022/11/08 | 2,000 | 2,009 | 1,955 | 1,963 | 178,700 |
| 2022/11/07 | 1,979 | 1,995 | 1,967 | 1,989 | 107,800 |
| 2022/11/04 | 1,980 | 1,994 | 1,967 | 1,970 | 81,700 |
| 2022/11/02 | 1,999 | 2,016 | 1,984 | 1,988 | 168,900 |
| 2022/11/01 | 2,026 | 2,034 | 1,992 | 1,996 | 84,400 |
| 2022/10/31 | 2,000 | 2,030 | 2,000 | 2,029 | 113,300 |
| 2022/10/28 | 1,987 | 2,002 | 1,977 | 1,989 | 303,900 |
| 2022/10/27 | 2,025 | 2,025 | 1,999 | 1,999 | 80,700 |
| 2022/10/26 | 2,026 | 2,038 | 2,025 | 2,029 | 97,300 |
| 2022/10/25 | 1,998 | 2,032 | 1,996 | 2,021 | 163,900 |
| 2022/10/24 | 2,006 | 2,013 | 1,986 | 1,986 | 69,500 |
| 2022/10/21 | 1,997 | 2,020 | 1,997 | 2,006 | 71,600 |
| 2022/10/20 | 1,995 | 2,010 | 1,990 | 2,001 | 71,200 |
| 2022/10/19 | 1,977 | 2,002 | 1,976 | 2,002 | 89,100 |
| 2022/10/18 | 1,974 | 1,980 | 1,968 | 1,974 | 60,100 |
| 2022/10/17 | 1,975 | 1,978 | 1,954 | 1,956 | 87,100 |
| 2022/10/14 | 1,980 | 1,992 | 1,976 | 1,980 | 123,000 |
| 2022/10/13 | 1,968 | 1,984 | 1,965 | 1,968 | 124,600 |
| 2022/10/12 | 1,964 | 1,976 | 1,953 | 1,968 | 90,600 |
| 2022/10/11 | 1,960 | 1,984 | 1,960 | 1,972 | 97,700 |
| 2022/10/07 | 1,960 | 1,979 | 1,956 | 1,975 | 106,800 |
| 2022/10/06 | 1,971 | 1,975 | 1,962 | 1,964 | 162,000 |
| 2022/10/05 | 1,973 | 1,984 | 1,969 | 1,973 | 98,500 |
| 2022/10/04 | 1,953 | 1,973 | 1,952 | 1,971 | 124,500 |
| 2022/10/03 | 1,914 | 1,918 | 1,897 | 1,916 | 109,400 |
| 2022/09/30 | 1,943 | 1,946 | 1,902 | 1,904 | 118,500 |
| 2022/09/29 | 1,948 | 1,961 | 1,935 | 1,959 | 92,700 |
| 2022/09/28 | 1,911 | 1,939 | 1,911 | 1,938 | 163,900 |
| 2022/09/27 | 1,942 | 1,952 | 1,916 | 1,920 | 149,100 |
| 2022/09/26 | 1,929 | 1,964 | 1,928 | 1,945 | 134,300 |
| 2022/09/22 | 1,923 | 1,950 | 1,920 | 1,945 | 123,200 |
| 2022/09/21 | 1,944 | 1,948 | 1,927 | 1,937 | 89,900 |
| 2022/09/20 | 1,953 | 1,961 | 1,946 | 1,948 | 117,300 |
| 2022/09/16 | 1,917 | 1,934 | 1,917 | 1,928 | 78,100 |
| 2022/09/15 | 1,930 | 1,931 | 1,916 | 1,929 | 60,600 |
| 2022/09/14 | 1,919 | 1,923 | 1,910 | 1,912 | 106,400 |
| 2022/09/13 | 1,935 | 1,940 | 1,922 | 1,937 | 76,100 |
| 2022/09/12 | 1,931 | 1,935 | 1,922 | 1,929 | 59,400 |
| 2022/09/09 | 1,909 | 1,933 | 1,906 | 1,925 | 143,200 |
| 2022/09/08 | 1,900 | 1,929 | 1,900 | 1,923 | 159,000 |
| 2022/09/07 | 1,894 | 1,894 | 1,867 | 1,876 | 87,500 |
| 2022/09/06 | 1,907 | 1,907 | 1,887 | 1,891 | 144,700 |
| 2022/09/05 | 1,887 | 1,910 | 1,879 | 1,897 | 114,700 |
| 2022/09/02 | 1,874 | 1,914 | 1,870 | 1,884 | 188,000 |
| 2022/09/01 | 1,851 | 1,867 | 1,850 | 1,864 | 115,100 |
| 2022/08/31 | 1,848 | 1,864 | 1,845 | 1,851 | 132,500 |
| 2022/08/30 | 1,869 | 1,874 | 1,862 | 1,864 | 69,600 |
| 2022/08/29 | 1,848 | 1,866 | 1,840 | 1,866 | 85,900 |
| 2022/08/26 | 1,868 | 1,876 | 1,861 | 1,868 | 79,900 |
| 2022/08/25 | 1,856 | 1,869 | 1,851 | 1,860 | 50,600 |
| 2022/08/24 | 1,844 | 1,856 | 1,836 | 1,856 | 65,100 |
| 2022/08/23 | 1,846 | 1,847 | 1,834 | 1,836 | 71,400 |
| 2022/08/22 | 1,850 | 1,861 | 1,849 | 1,853 | 40,100 |
| 2022/08/19 | 1,859 | 1,865 | 1,846 | 1,862 | 53,500 |
| 2022/08/18 | 1,860 | 1,860 | 1,840 | 1,847 | 108,000 |
| 2022/08/17 | 1,855 | 1,876 | 1,855 | 1,864 | 81,100 |
| 2022/08/16 | 1,856 | 1,856 | 1,837 | 1,853 | 113,900 |
| 2022/08/15 | 1,878 | 1,878 | 1,852 | 1,857 | 67,700 |
| 2022/08/12 | 1,868 | 1,888 | 1,851 | 1,863 | 162,700 |
| 2022/08/10 | 1,850 | 1,868 | 1,825 | 1,850 | 254,000 |
| 2022/08/09 | 1,945 | 1,946 | 1,904 | 1,907 | 104,600 |
| 2022/08/08 | 1,934 | 1,940 | 1,921 | 1,930 | 87,600 |
| 2022/08/05 | 1,930 | 1,934 | 1,925 | 1,929 | 125,300 |
| 2022/08/04 | 1,927 | 1,933 | 1,918 | 1,927 | 108,000 |
| 2022/08/03 | 1,916 | 1,921 | 1,905 | 1,915 | 126,100 |
| 2022/08/02 | 1,935 | 1,936 | 1,922 | 1,930 | 110,500 |
| 2022/08/01 | 1,961 | 1,961 | 1,936 | 1,949 | 145,200 |
| 2022/07/29 | 1,965 | 1,972 | 1,953 | 1,961 | 147,100 |
| 2022/07/28 | 1,941 | 1,959 | 1,936 | 1,955 | 119,100 |
| 2022/07/27 | 1,951 | 1,955 | 1,942 | 1,947 | 115,900 |
| 2022/07/26 | 1,927 | 1,955 | 1,926 | 1,951 | 137,200 |
| 2022/07/25 | 1,914 | 1,931 | 1,914 | 1,924 | 96,600 |
| 2022/07/22 | 1,917 | 1,921 | 1,902 | 1,914 | 101,500 |
| 2022/07/21 | 1,897 | 1,916 | 1,889 | 1,913 | 107,200 |
| 2022/07/20 | 1,886 | 1,906 | 1,882 | 1,899 | 125,200 |
| 2022/07/19 | 1,858 | 1,877 | 1,856 | 1,875 | 131,900 |
| 2022/07/15 | 1,841 | 1,871 | 1,841 | 1,857 | 90,900 |
| 2022/07/14 | 1,850 | 1,851 | 1,834 | 1,845 | 78,600 |
| 2022/07/13 | 1,857 | 1,861 | 1,848 | 1,849 | 67,800 |
| 2022/07/12 | 1,880 | 1,880 | 1,854 | 1,865 | 99,300 |
| 2022/07/11 | 1,861 | 1,884 | 1,860 | 1,879 | 113,100 |
| 2022/07/08 | 1,841 | 1,875 | 1,839 | 1,852 | 204,000 |
| 2022/07/07 | 1,853 | 1,864 | 1,848 | 1,852 | 117,500 |
| 2022/07/06 | 1,850 | 1,855 | 1,832 | 1,838 | 81,800 |
| 2022/07/05 | 1,868 | 1,868 | 1,849 | 1,854 | 87,500 |
| 2022/07/04 | 1,849 | 1,860 | 1,808 | 1,848 | 160,700 |
| 2022/07/01 | 1,866 | 1,875 | 1,828 | 1,837 | 131,500 |
| 2022/06/30 | 1,847 | 1,869 | 1,840 | 1,856 | 192,000 |
| 2022/06/29 | 1,852 | 1,866 | 1,838 | 1,856 | 181,200 |
| 2022/06/28 | 1,864 | 1,865 | 1,843 | 1,855 | 209,800 |
| 2022/06/27 | 1,844 | 1,849 | 1,816 | 1,828 | 137,000 |
| 2022/06/24 | 1,825 | 1,839 | 1,815 | 1,837 | 121,100 |
| 2022/06/23 | 1,803 | 1,833 | 1,801 | 1,825 | 179,000 |
| 2022/06/22 | 1,822 | 1,843 | 1,815 | 1,829 | 167,300 |
| 2022/06/21 | 1,808 | 1,812 | 1,795 | 1,802 | 125,400 |
| 2022/06/20 | 1,824 | 1,827 | 1,771 | 1,778 | 229,700 |
| 2022/06/17 | 1,791 | 1,821 | 1,787 | 1,813 | 302,900 |
| 2022/06/16 | 1,803 | 1,822 | 1,798 | 1,811 | 267,800 |
| 2022/06/15 | 1,799 | 1,808 | 1,789 | 1,789 | 241,500 |
| 2022/06/14 | 1,772 | 1,794 | 1,770 | 1,789 | 262,600 |
| 2022/06/13 | 1,768 | 1,791 | 1,763 | 1,777 | 286,000 |
| 2022/06/10 | 1,770 | 1,796 | 1,769 | 1,782 | 233,400 |
| 2022/06/09 | 1,772 | 1,791 | 1,755 | 1,787 | 296,400 |
| 2022/06/08 | 1,765 | 1,798 | 1,751 | 1,782 | 445,900 |
| 2022/06/07 | 1,726 | 1,745 | 1,718 | 1,732 | 257,200 |
| 2022/06/06 | 1,723 | 1,725 | 1,705 | 1,716 | 161,400 |
| 2022/06/03 | 1,734 | 1,738 | 1,723 | 1,724 | 150,700 |
| 2022/06/02 | 1,715 | 1,727 | 1,702 | 1,720 | 144,100 |
| 2022/06/01 | 1,678 | 1,707 | 1,677 | 1,706 | 149,500 |
| 2022/05/31 | 1,687 | 1,701 | 1,678 | 1,681 | 317,000 |
| 2022/05/30 | 1,670 | 1,686 | 1,665 | 1,675 | 319,000 |
| 2022/05/27 | 1,684 | 1,685 | 1,648 | 1,664 | 259,400 |
| 2022/05/26 | 1,670 | 1,680 | 1,657 | 1,674 | 213,000 |
| 2022/05/25 | 1,664 | 1,676 | 1,652 | 1,669 | 224,500 |
| 2022/05/24 | 1,688 | 1,688 | 1,648 | 1,653 | 243,200 |
| 2022/05/23 | 1,696 | 1,703 | 1,685 | 1,693 | 198,700 |
| 2022/05/20 | 1,714 | 1,715 | 1,679 | 1,695 | 201,000 |
| 2022/05/19 | 1,684 | 1,720 | 1,680 | 1,714 | 272,400 |
| 2022/05/18 | 1,694 | 1,694 | 1,670 | 1,686 | 214,700 |
| 2022/05/17 | 1,735 | 1,750 | 1,681 | 1,686 | 389,000 |
| 2022/05/16 | 1,752 | 1,783 | 1,717 | 1,727 | 390,400 |
| 2022/05/13 | 1,838 | 1,846 | 1,715 | 1,743 | 964,000 |
| 2022/05/12 | 1,885 | 1,899 | 1,878 | 1,878 | 135,400 |
| 2022/05/11 | 1,868 | 1,885 | 1,862 | 1,873 | 111,800 |
| 2022/05/10 | 1,880 | 1,887 | 1,868 | 1,874 | 182,700 |
| 2022/05/09 | 1,882 | 1,900 | 1,876 | 1,890 | 168,200 |
| 2022/05/06 | 1,915 | 1,928 | 1,899 | 1,900 | 107,900 |
| 2022/05/02 | 1,925 | 1,931 | 1,897 | 1,902 | 130,200 |
| 2022/04/28 | 1,871 | 1,942 | 1,871 | 1,942 | 179,500 |
| 2022/04/27 | 1,881 | 1,884 | 1,866 | 1,868 | 290,900 |
| 2022/04/26 | 1,909 | 1,911 | 1,890 | 1,896 | 97,900 |
| 2022/04/25 | 1,866 | 1,905 | 1,866 | 1,900 | 83,900 |
| 2022/04/22 | 1,908 | 1,916 | 1,895 | 1,899 | 112,100 |
| 2022/04/21 | 1,936 | 1,941 | 1,917 | 1,924 | 97,900 |
| 2022/04/20 | 1,937 | 1,946 | 1,925 | 1,941 | 103,100 |
| 2022/04/19 | 1,910 | 1,930 | 1,908 | 1,922 | 80,600 |
| 2022/04/18 | 1,911 | 1,917 | 1,894 | 1,910 | 124,600 |
| 2022/04/15 | 1,919 | 1,925 | 1,911 | 1,918 | 72,500 |
| 2022/04/14 | 1,910 | 1,924 | 1,910 | 1,923 | 75,200 |
| 2022/04/13 | 1,908 | 1,922 | 1,898 | 1,918 | 134,600 |
| 2022/04/12 | 1,936 | 1,940 | 1,902 | 1,911 | 156,400 |
| 2022/04/11 | 1,913 | 1,935 | 1,912 | 1,929 | 138,400 |
| 2022/04/08 | 1,926 | 1,941 | 1,899 | 1,911 | 187,900 |
| 2022/04/07 | 1,899 | 1,923 | 1,896 | 1,911 | 181,500 |
| 2022/04/06 | 1,926 | 1,954 | 1,926 | 1,927 | 141,600 |
| 2022/04/05 | 1,949 | 1,966 | 1,943 | 1,951 | 145,700 |
| 2022/04/04 | 1,925 | 1,962 | 1,925 | 1,957 | 152,600 |
| 2022/04/01 | 1,934 | 1,954 | 1,913 | 1,940 | 254,300 |
| 2022/03/31 | 1,961 | 1,986 | 1,953 | 1,953 | 155,700 |
| 2022/03/30 | 1,982 | 1,985 | 1,950 | 1,983 | 291,100 |
| 2022/03/29 | 2,001 | 2,018 | 1,980 | 2,011 | 188,300 |
| 2022/03/28 | 2,012 | 2,013 | 1,988 | 2,001 | 98,100 |
| 2022/03/25 | 2,012 | 2,019 | 2,000 | 2,005 | 126,600 |
| 2022/03/24 | 1,996 | 2,012 | 1,990 | 2,010 | 109,100 |
| 2022/03/23 | 1,997 | 2,024 | 1,981 | 2,007 | 195,300 |
| 2022/03/22 | 1,966 | 1,998 | 1,950 | 1,978 | 197,700 |
| 2022/03/18 | 1,967 | 1,976 | 1,948 | 1,952 | 248,000 |
| 2022/03/17 | 2,007 | 2,026 | 1,971 | 1,984 | 288,600 |
| 2022/03/16 | 1,975 | 1,977 | 1,943 | 1,967 | 292,500 |
| 2022/03/15 | 1,948 | 1,977 | 1,942 | 1,974 | 238,100 |
| 2022/03/14 | 1,935 | 1,954 | 1,922 | 1,935 | 200,600 |
| 2022/03/11 | 1,909 | 1,930 | 1,905 | 1,918 | 200,800 |
| 2022/03/10 | 1,885 | 1,926 | 1,879 | 1,926 | 201,000 |
| 2022/03/09 | 1,843 | 1,881 | 1,838 | 1,862 | 232,800 |
| 2022/03/08 | 1,869 | 1,876 | 1,852 | 1,857 | 179,900 |
| 2022/03/07 | 1,890 | 1,896 | 1,876 | 1,882 | 115,000 |
| 2022/03/04 | 1,906 | 1,907 | 1,876 | 1,893 | 208,400 |
| 2022/03/03 | 1,918 | 1,928 | 1,910 | 1,916 | 133,600 |
| 2022/03/02 | 1,918 | 1,919 | 1,907 | 1,907 | 171,500 |
| 2022/03/01 | 1,966 | 1,968 | 1,925 | 1,930 | 143,700 |
| 2022/02/28 | 1,912 | 1,958 | 1,912 | 1,953 | 163,300 |
| 2022/02/25 | 1,940 | 1,944 | 1,902 | 1,910 | 163,800 |
| 2022/02/24 | 1,912 | 1,939 | 1,909 | 1,937 | 187,700 |
| 2022/02/22 | 1,930 | 1,935 | 1,907 | 1,929 | 110,600 |
| 2022/02/21 | 1,921 | 1,946 | 1,909 | 1,942 | 125,800 |
| 2022/02/18 | 1,912 | 1,926 | 1,909 | 1,922 | 142,200 |
| 2022/02/17 | 1,944 | 1,956 | 1,929 | 1,936 | 126,800 |
| 2022/02/16 | 1,924 | 1,951 | 1,911 | 1,945 | 176,100 |
| 2022/02/15 | 1,937 | 1,948 | 1,890 | 1,908 | 245,000 |
| 2022/02/14 | 1,890 | 1,934 | 1,885 | 1,921 | 256,400 |
| 2022/02/10 | 1,894 | 1,913 | 1,890 | 1,908 | 183,800 |
| 2022/02/09 | 1,835 | 1,895 | 1,822 | 1,887 | 295,900 |
| 2022/02/08 | 1,863 | 1,863 | 1,830 | 1,834 | 121,700 |
| 2022/02/07 | 1,831 | 1,855 | 1,831 | 1,851 | 79,100 |
| 2022/02/04 | 1,848 | 1,857 | 1,832 | 1,845 | 86,400 |
| 2022/02/03 | 1,830 | 1,850 | 1,825 | 1,848 | 138,000 |
| 2022/02/02 | 1,831 | 1,866 | 1,812 | 1,866 | 140,800 |
| 2022/02/01 | 1,864 | 1,874 | 1,837 | 1,840 | 140,000 |
| 2022/01/31 | 1,856 | 1,875 | 1,846 | 1,865 | 103,000 |
| 2022/01/28 | 1,842 | 1,857 | 1,839 | 1,856 | 118,300 |
| 2022/01/27 | 1,864 | 1,875 | 1,814 | 1,829 | 184,900 |
| 2022/01/26 | 1,888 | 1,892 | 1,851 | 1,860 | 126,600 |
| 2022/01/25 | 1,855 | 1,892 | 1,855 | 1,888 | 151,000 |
| 2022/01/24 | 1,847 | 1,893 | 1,846 | 1,889 | 98,600 |
| 2022/01/21 | 1,852 | 1,860 | 1,837 | 1,854 | 93,700 |
| 2022/01/20 | 1,820 | 1,868 | 1,820 | 1,855 | 167,300 |
| 2022/01/19 | 1,858 | 1,860 | 1,829 | 1,836 | 165,400 |
| 2022/01/18 | 1,906 | 1,909 | 1,873 | 1,873 | 94,400 |
| 2022/01/17 | 1,902 | 1,921 | 1,897 | 1,908 | 93,300 |
| 2022/01/14 | 1,889 | 1,905 | 1,873 | 1,900 | 151,600 |
| 2022/01/13 | 1,914 | 1,921 | 1,891 | 1,895 | 141,800 |
| 2022/01/12 | 1,915 | 1,933 | 1,909 | 1,912 | 93,400 |
| 2022/01/11 | 1,925 | 1,942 | 1,881 | 1,898 | 161,200 |
| 2022/01/07 | 1,934 | 1,948 | 1,905 | 1,922 | 171,000 |
| 2022/01/06 | 1,940 | 1,945 | 1,920 | 1,933 | 195,500 |
| 2022/01/05 | 1,976 | 1,976 | 1,952 | 1,961 | 159,400 |
| 2022/01/04 | 2,001 | 2,001 | 1,970 | 1,976 | 122,400 |