1926 ライト工業(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 499 | 499 | 480 | 496 | 598,800 | 496 |
2012-12-27 | 508 | 508 | 490 | 494 | 706,600 | 494 |
2012-12-26 | 504 | 506 | 494 | 505 | 967,900 | 505 |
2012-12-25 | 486 | 500 | 486 | 500 | 1,017,000 | 500 |
2012-12-21 | 495 | 495 | 469 | 478 | 744,300 | 478 |
2012-12-20 | 489 | 495 | 485 | 489 | 1,031,700 | 489 |
2012-12-19 | 479 | 494 | 474 | 493 | 1,793,400 | 493 |
2012-12-18 | 459 | 474 | 455 | 471 | 1,452,500 | 471 |
2012-12-17 | 461 | 463 | 448 | 454 | 828,700 | 454 |
2012-12-14 | 436 | 455 | 431 | 455 | 1,316,800 | 455 |
2012-12-13 | 436 | 439 | 430 | 433 | 420,700 | 433 |
2012-12-12 | 428 | 444 | 426 | 436 | 694,200 | 436 |
2012-12-11 | 428 | 430 | 405 | 420 | 552,300 | 420 |
2012-12-10 | 445 | 445 | 427 | 428 | 462,700 | 428 |
2012-12-07 | 441 | 446 | 437 | 437 | 375,900 | 437 |
2012-12-06 | 444 | 445 | 434 | 441 | 602,500 | 441 |
2012-12-05 | 440 | 451 | 433 | 442 | 966,800 | 442 |
2012-12-04 | 436 | 445 | 422 | 433 | 1,391,000 | 433 |
2012-12-03 | 413 | 460 | 412 | 436 | 3,394,300 | 436 |
2012-11-30 | 402 | 414 | 397 | 397 | 734,900 | 397 |
2012-11-29 | 386 | 409 | 384 | 407 | 1,318,400 | 407 |
2012-11-28 | 387 | 388 | 382 | 384 | 664,200 | 384 |
2012-11-27 | 368 | 384 | 368 | 382 | 734,200 | 382 |
2012-11-26 | 367 | 372 | 366 | 368 | 266,400 | 368 |
2012-11-22 | 361 | 369 | 358 | 365 | 384,600 | 365 |
2012-11-21 | 370 | 376 | 363 | 369 | 412,400 | 369 |
2012-11-20 | 369 | 372 | 363 | 368 | 406,700 | 368 |
2012-11-19 | 373 | 378 | 366 | 373 | 543,900 | 373 |
2012-11-16 | 368 | 374 | 355 | 373 | 671,500 | 373 |
2012-11-15 | 350 | 370 | 340 | 367 | 792,500 | 367 |
2012-11-14 | 329 | 331 | 325 | 330 | 145,100 | 330 |
2012-11-13 | 328 | 336 | 323 | 331 | 254,400 | 331 |
2012-11-12 | 342 | 343 | 326 | 328 | 424,500 | 328 |
2012-11-09 | 346 | 346 | 336 | 342 | 347,400 | 342 |
2012-11-08 | 347 | 354 | 345 | 346 | 301,200 | 346 |
2012-11-07 | 365 | 366 | 348 | 349 | 664,600 | 349 |
2012-11-06 | 377 | 379 | 368 | 371 | 351,900 | 371 |
2012-11-05 | 376 | 383 | 373 | 379 | 291,600 | 379 |
2012-11-02 | 378 | 387 | 375 | 382 | 425,900 | 382 |
2012-11-01 | 377 | 383 | 371 | 375 | 498,900 | 375 |
2012-10-31 | 371 | 384 | 370 | 381 | 1,482,600 | 381 |
2012-10-30 | 354 | 365 | 353 | 363 | 696,200 | 363 |
2012-10-29 | 345 | 357 | 339 | 352 | 482,400 | 352 |
2012-10-26 | 352 | 352 | 340 | 341 | 291,100 | 341 |
2012-10-25 | 325 | 349 | 325 | 349 | 352,300 | 349 |
2012-10-24 | 323 | 330 | 323 | 324 | 150,500 | 324 |
2012-10-23 | 340 | 342 | 330 | 331 | 110,300 | 331 |
2012-10-22 | 330 | 339 | 330 | 337 | 82,300 | 337 |
2012-10-19 | 338 | 340 | 332 | 338 | 175,800 | 338 |
2012-10-18 | 339 | 346 | 337 | 340 | 175,400 | 340 |
2012-10-17 | 336 | 343 | 336 | 339 | 196,000 | 339 |
2012-10-16 | 343 | 347 | 336 | 336 | 189,000 | 336 |
2012-10-15 | 337 | 343 | 337 | 342 | 170,300 | 342 |
2012-10-12 | 338 | 341 | 336 | 336 | 205,800 | 336 |
2012-10-11 | 340 | 346 | 337 | 340 | 188,000 | 340 |
2012-10-10 | 348 | 348 | 341 | 343 | 125,300 | 343 |
2012-10-09 | 365 | 365 | 349 | 351 | 241,400 | 351 |
2012-10-05 | 363 | 366 | 359 | 365 | 279,900 | 365 |
2012-10-04 | 365 | 366 | 357 | 364 | 372,400 | 364 |
2012-10-03 | 345 | 361 | 343 | 360 | 518,200 | 360 |
2012-10-02 | 341 | 348 | 340 | 345 | 158,400 | 345 |
2012-10-01 | 348 | 348 | 337 | 342 | 202,000 | 342 |
2012-09-28 | 362 | 367 | 348 | 350 | 351,900 | 350 |
2012-09-27 | 344 | 360 | 342 | 359 | 432,600 | 359 |
2012-09-26 | 331 | 347 | 331 | 343 | 306,100 | 343 |
2012-09-25 | 340 | 342 | 333 | 336 | 205,800 | 336 |
2012-09-24 | 338 | 347 | 335 | 343 | 291,100 | 343 |
2012-09-21 | 328 | 336 | 327 | 334 | 320,400 | 334 |
2012-09-20 | 318 | 333 | 318 | 332 | 445,800 | 332 |
2012-09-19 | 316 | 322 | 314 | 315 | 241,100 | 315 |
2012-09-18 | 299 | 315 | 296 | 311 | 267,800 | 311 |
2012-09-14 | 298 | 301 | 297 | 298 | 187,600 | 298 |
2012-09-13 | 294 | 302 | 294 | 298 | 104,000 | 298 |
2012-09-12 | 299 | 301 | 294 | 298 | 125,000 | 298 |
2012-09-11 | 299 | 302 | 292 | 297 | 137,200 | 297 |
2012-09-10 | 301 | 307 | 300 | 305 | 126,200 | 305 |
2012-09-07 | 302 | 305 | 297 | 300 | 222,400 | 300 |
2012-09-06 | 304 | 306 | 299 | 302 | 146,200 | 302 |
2012-09-05 | 310 | 315 | 303 | 306 | 159,100 | 306 |
2012-09-04 | 310 | 315 | 308 | 312 | 120,700 | 312 |
2012-09-03 | 310 | 319 | 307 | 312 | 139,000 | 312 |
2012-08-31 | 313 | 316 | 312 | 314 | 113,400 | 314 |
2012-08-30 | 321 | 325 | 313 | 315 | 124,900 | 315 |
2012-08-29 | 314 | 323 | 314 | 320 | 160,600 | 320 |
2012-08-28 | 326 | 329 | 316 | 317 | 156,900 | 317 |
2012-08-27 | 332 | 333 | 325 | 325 | 160,400 | 325 |
2012-08-24 | 332 | 337 | 330 | 331 | 158,200 | 331 |
2012-08-23 | 331 | 336 | 330 | 334 | 130,000 | 334 |
2012-08-22 | 333 | 335 | 329 | 333 | 240,100 | 333 |
2012-08-21 | 338 | 342 | 333 | 341 | 144,300 | 341 |
2012-08-20 | 348 | 348 | 337 | 337 | 207,300 | 337 |
2012-08-17 | 342 | 350 | 342 | 348 | 210,800 | 348 |
2012-08-16 | 342 | 348 | 338 | 347 | 223,800 | 347 |
2012-08-15 | 344 | 347 | 335 | 339 | 151,300 | 339 |
2012-08-14 | 342 | 349 | 341 | 344 | 190,400 | 344 |
2012-08-13 | 352 | 352 | 341 | 341 | 151,700 | 341 |
2012-08-10 | 341 | 353 | 340 | 350 | 383,100 | 350 |
2012-08-09 | 330 | 346 | 328 | 345 | 532,800 | 345 |
2012-08-08 | 317 | 335 | 313 | 328 | 512,900 | 328 |
2012-08-07 | 317 | 327 | 312 | 325 | 285,600 | 325 |
2012-08-06 | 322 | 325 | 316 | 317 | 187,800 | 317 |
2012-08-03 | 320 | 323 | 316 | 317 | 133,100 | 317 |
2012-08-02 | 331 | 335 | 324 | 326 | 202,600 | 326 |
2012-08-01 | 332 | 337 | 329 | 332 | 223,200 | 332 |
2012-07-31 | 335 | 338 | 330 | 337 | 212,900 | 337 |
2012-07-30 | 343 | 348 | 334 | 337 | 264,300 | 337 |
2012-07-27 | 342 | 342 | 331 | 337 | 200,200 | 337 |
2012-07-26 | 320 | 335 | 311 | 334 | 330,000 | 334 |
2012-07-25 | 310 | 322 | 306 | 320 | 342,400 | 320 |
2012-07-24 | 311 | 318 | 305 | 315 | 309,100 | 315 |
2012-07-23 | 331 | 332 | 319 | 319 | 231,700 | 319 |
2012-07-20 | 339 | 343 | 331 | 333 | 218,600 | 333 |
2012-07-19 | 331 | 344 | 330 | 338 | 309,100 | 338 |
2012-07-18 | 348 | 351 | 328 | 330 | 452,000 | 330 |
2012-07-17 | 350 | 359 | 348 | 348 | 309,800 | 348 |
2012-07-13 | 339 | 359 | 339 | 358 | 353,900 | 358 |
2012-07-12 | 347 | 354 | 343 | 343 | 310,400 | 343 |
2012-07-11 | 357 | 357 | 347 | 351 | 236,100 | 351 |
2012-07-10 | 356 | 360 | 347 | 355 | 336,200 | 355 |
2012-07-09 | 350 | 359 | 349 | 356 | 188,300 | 356 |
2012-07-06 | 356 | 360 | 353 | 355 | 245,200 | 355 |
2012-07-05 | 368 | 379 | 353 | 357 | 573,300 | 357 |
2012-07-04 | 368 | 370 | 360 | 370 | 468,100 | 370 |
2012-07-03 | 360 | 370 | 354 | 368 | 446,300 | 368 |
2012-07-02 | 371 | 372 | 352 | 358 | 627,800 | 358 |
2012-06-29 | 365 | 372 | 360 | 365 | 610,100 | 365 |
2012-06-28 | 367 | 380 | 364 | 370 | 973,700 | 370 |
2012-06-27 | 345 | 362 | 336 | 362 | 1,023,800 | 362 |
2012-06-26 | 340 | 358 | 340 | 345 | 953,600 | 345 |
2012-06-25 | 350 | 352 | 341 | 345 | 721,900 | 345 |
2012-06-22 | 313 | 348 | 312 | 342 | 1,388,700 | 342 |
2012-06-21 | 309 | 319 | 303 | 318 | 507,800 | 318 |
2012-06-20 | 301 | 304 | 299 | 302 | 234,600 | 302 |
2012-06-19 | 302 | 302 | 296 | 298 | 250,000 | 298 |
2012-06-18 | 298 | 304 | 298 | 301 | 240,900 | 301 |
2012-06-15 | 301 | 303 | 295 | 295 | 320,200 | 295 |
2012-06-14 | 305 | 306 | 301 | 303 | 167,600 | 303 |
2012-06-13 | 310 | 320 | 302 | 305 | 343,800 | 305 |
2012-06-12 | 304 | 315 | 299 | 314 | 278,100 | 314 |
2012-06-11 | 311 | 315 | 308 | 309 | 295,400 | 309 |
2012-06-08 | 322 | 322 | 301 | 306 | 386,700 | 306 |
2012-06-07 | 312 | 326 | 312 | 320 | 548,100 | 320 |
2012-06-06 | 303 | 313 | 300 | 307 | 449,200 | 307 |
2012-06-05 | 288 | 300 | 283 | 299 | 469,700 | 299 |
2012-06-04 | 296 | 296 | 287 | 288 | 579,400 | 288 |
2012-06-01 | 314 | 318 | 305 | 306 | 312,700 | 306 |
2012-05-31 | 313 | 320 | 312 | 319 | 258,000 | 319 |
2012-05-30 | 323 | 325 | 315 | 321 | 229,300 | 321 |
2012-05-29 | 311 | 324 | 307 | 322 | 336,800 | 322 |
2012-05-28 | 323 | 325 | 310 | 316 | 221,400 | 316 |
2012-05-25 | 331 | 331 | 319 | 321 | 274,300 | 321 |
2012-05-24 | 325 | 335 | 320 | 327 | 426,600 | 327 |
2012-05-23 | 321 | 333 | 321 | 327 | 536,100 | 327 |
2012-05-22 | 333 | 333 | 317 | 324 | 579,000 | 324 |
2012-05-21 | 335 | 339 | 326 | 331 | 518,300 | 331 |
2012-05-18 | 318 | 328 | 313 | 325 | 791,700 | 325 |
2012-05-17 | 327 | 348 | 326 | 342 | 713,000 | 342 |
2012-05-16 | 330 | 338 | 323 | 328 | 997,700 | 328 |
2012-05-15 | 329 | 349 | 301 | 339 | 1,622,300 | 339 |
2012-05-14 | 382 | 389 | 320 | 343 | 964,500 | 343 |
2012-05-11 | 411 | 417 | 392 | 395 | 489,600 | 395 |
2012-05-10 | 394 | 413 | 390 | 407 | 592,400 | 407 |
2012-05-09 | 409 | 411 | 397 | 400 | 311,200 | 400 |
2012-05-08 | 405 | 417 | 396 | 414 | 490,300 | 414 |
2012-05-07 | 407 | 412 | 401 | 403 | 330,100 | 403 |
2012-05-02 | 419 | 420 | 414 | 415 | 319,400 | 415 |
2012-05-01 | 426 | 429 | 420 | 421 | 281,700 | 421 |
2012-04-27 | 430 | 430 | 419 | 423 | 339,700 | 423 |
2012-04-26 | 439 | 439 | 426 | 427 | 239,000 | 427 |
2012-04-25 | 422 | 437 | 422 | 435 | 511,100 | 435 |
2012-04-24 | 421 | 429 | 421 | 425 | 248,500 | 425 |
2012-04-23 | 431 | 436 | 426 | 427 | 311,100 | 427 |
2012-04-20 | 433 | 437 | 428 | 433 | 426,200 | 433 |
2012-04-19 | 439 | 441 | 434 | 435 | 285,200 | 435 |
2012-04-18 | 441 | 444 | 434 | 440 | 559,200 | 440 |
2012-04-17 | 443 | 445 | 431 | 437 | 625,600 | 437 |
2012-04-16 | 455 | 457 | 447 | 448 | 242,800 | 448 |
2012-04-13 | 463 | 470 | 457 | 460 | 246,900 | 460 |
2012-04-12 | 454 | 465 | 453 | 463 | 414,500 | 463 |
2012-04-11 | 452 | 458 | 443 | 452 | 597,400 | 452 |
2012-04-10 | 465 | 469 | 453 | 455 | 293,800 | 455 |
2012-04-09 | 453 | 469 | 452 | 466 | 430,800 | 466 |
2012-04-06 | 464 | 466 | 455 | 459 | 310,700 | 459 |
2012-04-05 | 460 | 465 | 452 | 464 | 568,100 | 464 |
2012-04-04 | 475 | 477 | 460 | 466 | 672,600 | 466 |
2012-04-03 | 485 | 485 | 472 | 475 | 494,000 | 475 |
2012-04-02 | 489 | 493 | 485 | 486 | 483,800 | 486 |
2012-03-30 | 488 | 491 | 484 | 486 | 373,300 | 486 |
2012-03-29 | 485 | 492 | 485 | 491 | 438,900 | 491 |
2012-03-28 | 470 | 495 | 470 | 489 | 780,000 | 489 |
2012-03-27 | 477 | 481 | 472 | 475 | 826,400 | 475 |
2012-03-26 | 476 | 480 | 476 | 477 | 377,400 | 477 |
2012-03-23 | 483 | 484 | 475 | 476 | 752,600 | 476 |
2012-03-22 | 490 | 494 | 485 | 485 | 369,800 | 485 |
2012-03-21 | 496 | 502 | 490 | 492 | 613,800 | 492 |
2012-03-19 | 484 | 497 | 484 | 496 | 595,600 | 496 |
2012-03-16 | 482 | 489 | 481 | 484 | 841,000 | 484 |
2012-03-15 | 494 | 494 | 481 | 484 | 1,025,000 | 484 |
2012-03-14 | 505 | 507 | 489 | 494 | 1,176,500 | 494 |
2012-03-13 | 500 | 510 | 498 | 505 | 1,015,600 | 505 |
2012-03-12 | 501 | 508 | 499 | 501 | 751,000 | 501 |
2012-03-09 | 511 | 511 | 502 | 505 | 914,800 | 505 |
2012-03-08 | 507 | 510 | 504 | 510 | 745,100 | 510 |
2012-03-07 | 508 | 508 | 497 | 507 | 859,000 | 507 |
2012-03-06 | 497 | 510 | 496 | 508 | 1,279,400 | 508 |
2012-03-05 | 484 | 498 | 484 | 497 | 697,200 | 497 |
2012-03-02 | 482 | 488 | 476 | 487 | 764,000 | 487 |
2012-03-01 | 501 | 501 | 479 | 485 | 877,900 | 485 |
2012-02-29 | 499 | 504 | 490 | 497 | 762,500 | 497 |
2012-02-28 | 490 | 499 | 483 | 499 | 782,400 | 499 |
2012-02-27 | 514 | 514 | 499 | 500 | 1,066,800 | 500 |
2012-02-24 | 504 | 507 | 501 | 505 | 612,800 | 505 |
2012-02-23 | 508 | 509 | 502 | 508 | 1,334,800 | 508 |
2012-02-22 | 493 | 507 | 486 | 506 | 2,387,800 | 506 |
2012-02-21 | 458 | 490 | 458 | 489 | 2,077,100 | 489 |
2012-02-20 | 470 | 481 | 450 | 467 | 3,025,500 | 467 |
2012-02-17 | 508 | 509 | 471 | 475 | 2,529,900 | 475 |
2012-02-16 | 512 | 517 | 502 | 504 | 1,050,600 | 504 |
2012-02-15 | 522 | 523 | 510 | 513 | 1,041,900 | 513 |
2012-02-14 | 509 | 522 | 504 | 518 | 1,336,600 | 518 |
2012-02-13 | 503 | 512 | 498 | 506 | 863,300 | 506 |
2012-02-10 | 511 | 518 | 503 | 506 | 1,045,800 | 506 |
2012-02-09 | 514 | 519 | 502 | 515 | 1,203,100 | 515 |
2012-02-08 | 524 | 532 | 511 | 516 | 4,883,300 | 516 |
2012-02-07 | 509 | 519 | 505 | 513 | 2,518,800 | 513 |
2012-02-06 | 496 | 511 | 496 | 508 | 1,355,100 | 508 |
2012-02-03 | 499 | 506 | 496 | 496 | 1,095,600 | 496 |
2012-02-02 | 507 | 507 | 491 | 501 | 1,815,900 | 501 |
2012-02-01 | 491 | 508 | 486 | 505 | 3,248,800 | 505 |
2012-01-31 | 474 | 488 | 473 | 484 | 1,051,300 | 484 |
2012-01-30 | 476 | 480 | 469 | 472 | 671,000 | 472 |
2012-01-27 | 477 | 487 | 473 | 475 | 854,300 | 475 |
2012-01-26 | 488 | 489 | 478 | 479 | 823,600 | 479 |
2012-01-25 | 485 | 495 | 479 | 487 | 1,344,200 | 487 |
2012-01-24 | 494 | 494 | 483 | 486 | 1,227,900 | 486 |
2012-01-23 | 474 | 494 | 474 | 494 | 1,842,600 | 494 |
2012-01-20 | 470 | 477 | 465 | 472 | 1,164,900 | 472 |
2012-01-19 | 467 | 487 | 461 | 465 | 3,262,900 | 465 |
2012-01-18 | 479 | 490 | 459 | 464 | 3,270,500 | 464 |
2012-01-17 | 491 | 517 | 471 | 489 | 4,661,800 | 489 |
2012-01-16 | 476 | 490 | 470 | 489 | 2,606,600 | 489 |
2012-01-13 | 461 | 473 | 459 | 468 | 1,884,000 | 468 |
2012-01-12 | 453 | 454 | 448 | 454 | 803,000 | 454 |
2012-01-11 | 453 | 459 | 446 | 450 | 2,003,500 | 450 |
2012-01-10 | 439 | 458 | 437 | 457 | 1,934,100 | 457 |
2012-01-06 | 432 | 440 | 429 | 435 | 1,487,800 | 435 |
2012-01-05 | 428 | 435 | 421 | 431 | 1,277,500 | 431 |
2012-01-04 | 424 | 429 | 420 | 425 | 1,014,400 | 425 |
分割・併合履歴 : [1995-03-28]1株→1.1株