1926 ライト工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,844 | 1,849 | 1,816 | 1,828 | 137,000 | 1,828 |
| 2022-06-24 | 1,825 | 1,839 | 1,815 | 1,837 | 121,100 | 1,837 |
| 2022-06-23 | 1,803 | 1,833 | 1,801 | 1,825 | 179,000 | 1,825 |
| 2022-06-22 | 1,822 | 1,843 | 1,815 | 1,829 | 167,300 | 1,829 |
| 2022-06-21 | 1,808 | 1,812 | 1,795 | 1,802 | 125,400 | 1,802 |
| 2022-06-20 | 1,824 | 1,827 | 1,771 | 1,778 | 229,700 | 1,778 |
| 2022-06-17 | 1,791 | 1,821 | 1,787 | 1,813 | 302,900 | 1,813 |
| 2022-06-16 | 1,803 | 1,822 | 1,798 | 1,811 | 267,800 | 1,811 |
| 2022-06-15 | 1,799 | 1,808 | 1,789 | 1,789 | 241,500 | 1,789 |
| 2022-06-14 | 1,772 | 1,794 | 1,770 | 1,789 | 262,600 | 1,789 |
| 2022-06-13 | 1,768 | 1,791 | 1,763 | 1,777 | 286,000 | 1,777 |
| 2022-06-10 | 1,770 | 1,796 | 1,769 | 1,782 | 233,400 | 1,782 |
| 2022-06-09 | 1,772 | 1,791 | 1,755 | 1,787 | 296,400 | 1,787 |
| 2022-06-08 | 1,765 | 1,798 | 1,751 | 1,782 | 445,900 | 1,782 |
| 2022-06-07 | 1,726 | 1,745 | 1,718 | 1,732 | 257,200 | 1,732 |
| 2022-06-06 | 1,723 | 1,725 | 1,705 | 1,716 | 161,400 | 1,716 |
| 2022-06-03 | 1,734 | 1,738 | 1,723 | 1,724 | 150,700 | 1,724 |
| 2022-06-02 | 1,715 | 1,727 | 1,702 | 1,720 | 144,100 | 1,720 |
| 2022-06-01 | 1,678 | 1,707 | 1,677 | 1,706 | 149,500 | 1,706 |
| 2022-05-31 | 1,687 | 1,701 | 1,678 | 1,681 | 317,000 | 1,681 |
| 2022-05-30 | 1,670 | 1,686 | 1,665 | 1,675 | 319,000 | 1,675 |
| 2022-05-27 | 1,684 | 1,685 | 1,648 | 1,664 | 259,400 | 1,664 |
| 2022-05-26 | 1,670 | 1,680 | 1,657 | 1,674 | 213,000 | 1,674 |
| 2022-05-25 | 1,664 | 1,676 | 1,652 | 1,669 | 224,500 | 1,669 |
| 2022-05-24 | 1,688 | 1,688 | 1,648 | 1,653 | 243,200 | 1,653 |
| 2022-05-23 | 1,696 | 1,703 | 1,685 | 1,693 | 198,700 | 1,693 |
| 2022-05-20 | 1,714 | 1,715 | 1,679 | 1,695 | 201,000 | 1,695 |
| 2022-05-19 | 1,684 | 1,720 | 1,680 | 1,714 | 272,400 | 1,714 |
| 2022-05-18 | 1,694 | 1,694 | 1,670 | 1,686 | 214,700 | 1,686 |
| 2022-05-17 | 1,735 | 1,750 | 1,681 | 1,686 | 389,000 | 1,686 |
| 2022-05-16 | 1,752 | 1,783 | 1,717 | 1,727 | 390,400 | 1,727 |
| 2022-05-13 | 1,838 | 1,846 | 1,715 | 1,743 | 964,000 | 1,743 |
| 2022-05-12 | 1,885 | 1,899 | 1,878 | 1,878 | 135,400 | 1,878 |
| 2022-05-11 | 1,868 | 1,885 | 1,862 | 1,873 | 111,800 | 1,873 |
| 2022-05-10 | 1,880 | 1,887 | 1,868 | 1,874 | 182,700 | 1,874 |
| 2022-05-09 | 1,882 | 1,900 | 1,876 | 1,890 | 168,200 | 1,890 |
| 2022-05-06 | 1,915 | 1,928 | 1,899 | 1,900 | 107,900 | 1,900 |
| 2022-05-02 | 1,925 | 1,931 | 1,897 | 1,902 | 130,200 | 1,902 |
| 2022-04-28 | 1,871 | 1,942 | 1,871 | 1,942 | 179,500 | 1,942 |
| 2022-04-27 | 1,881 | 1,884 | 1,866 | 1,868 | 290,900 | 1,868 |
| 2022-04-26 | 1,909 | 1,911 | 1,890 | 1,896 | 97,900 | 1,896 |
| 2022-04-25 | 1,866 | 1,905 | 1,866 | 1,900 | 83,900 | 1,900 |
| 2022-04-22 | 1,908 | 1,916 | 1,895 | 1,899 | 112,100 | 1,899 |
| 2022-04-21 | 1,936 | 1,941 | 1,917 | 1,924 | 97,900 | 1,924 |
| 2022-04-20 | 1,937 | 1,946 | 1,925 | 1,941 | 103,100 | 1,941 |
| 2022-04-19 | 1,910 | 1,930 | 1,908 | 1,922 | 80,600 | 1,922 |
| 2022-04-18 | 1,911 | 1,917 | 1,894 | 1,910 | 124,600 | 1,910 |
| 2022-04-15 | 1,919 | 1,925 | 1,911 | 1,918 | 72,500 | 1,918 |
| 2022-04-14 | 1,910 | 1,924 | 1,910 | 1,923 | 75,200 | 1,923 |
| 2022-04-13 | 1,908 | 1,922 | 1,898 | 1,918 | 134,600 | 1,918 |
| 2022-04-12 | 1,936 | 1,940 | 1,902 | 1,911 | 156,400 | 1,911 |
| 2022-04-11 | 1,913 | 1,935 | 1,912 | 1,929 | 138,400 | 1,929 |
| 2022-04-08 | 1,926 | 1,941 | 1,899 | 1,911 | 187,900 | 1,911 |
| 2022-04-07 | 1,899 | 1,923 | 1,896 | 1,911 | 181,500 | 1,911 |
| 2022-04-06 | 1,926 | 1,954 | 1,926 | 1,927 | 141,600 | 1,927 |
| 2022-04-05 | 1,949 | 1,966 | 1,943 | 1,951 | 145,700 | 1,951 |
| 2022-04-04 | 1,925 | 1,962 | 1,925 | 1,957 | 152,600 | 1,957 |
| 2022-04-01 | 1,934 | 1,954 | 1,913 | 1,940 | 254,300 | 1,940 |
| 2022-03-31 | 1,961 | 1,986 | 1,953 | 1,953 | 155,700 | 1,953 |
| 2022-03-30 | 1,982 | 1,985 | 1,950 | 1,983 | 291,100 | 1,983 |
| 2022-03-29 | 2,001 | 2,018 | 1,980 | 2,011 | 188,300 | 2,011 |
| 2022-03-28 | 2,012 | 2,013 | 1,988 | 2,001 | 98,100 | 2,001 |
| 2022-03-25 | 2,012 | 2,019 | 2,000 | 2,005 | 126,600 | 2,005 |
| 2022-03-24 | 1,996 | 2,012 | 1,990 | 2,010 | 109,100 | 2,010 |
| 2022-03-23 | 1,997 | 2,024 | 1,981 | 2,007 | 195,300 | 2,007 |
| 2022-03-22 | 1,966 | 1,998 | 1,950 | 1,978 | 197,700 | 1,978 |
| 2022-03-18 | 1,967 | 1,976 | 1,948 | 1,952 | 248,000 | 1,952 |
| 2022-03-17 | 2,007 | 2,026 | 1,971 | 1,984 | 288,600 | 1,984 |
| 2022-03-16 | 1,975 | 1,977 | 1,943 | 1,967 | 292,500 | 1,967 |
| 2022-03-15 | 1,948 | 1,977 | 1,942 | 1,974 | 238,100 | 1,974 |
| 2022-03-14 | 1,935 | 1,954 | 1,922 | 1,935 | 200,600 | 1,935 |
| 2022-03-11 | 1,909 | 1,930 | 1,905 | 1,918 | 200,800 | 1,918 |
| 2022-03-10 | 1,885 | 1,926 | 1,879 | 1,926 | 201,000 | 1,926 |
| 2022-03-09 | 1,843 | 1,881 | 1,838 | 1,862 | 232,800 | 1,862 |
| 2022-03-08 | 1,869 | 1,876 | 1,852 | 1,857 | 179,900 | 1,857 |
| 2022-03-07 | 1,890 | 1,896 | 1,876 | 1,882 | 115,000 | 1,882 |
| 2022-03-04 | 1,906 | 1,907 | 1,876 | 1,893 | 208,400 | 1,893 |
| 2022-03-03 | 1,918 | 1,928 | 1,910 | 1,916 | 133,600 | 1,916 |
| 2022-03-02 | 1,918 | 1,919 | 1,907 | 1,907 | 171,500 | 1,907 |
| 2022-03-01 | 1,966 | 1,968 | 1,925 | 1,930 | 143,700 | 1,930 |
| 2022-02-28 | 1,912 | 1,958 | 1,912 | 1,953 | 163,300 | 1,953 |
| 2022-02-25 | 1,940 | 1,944 | 1,902 | 1,910 | 163,800 | 1,910 |
| 2022-02-24 | 1,912 | 1,939 | 1,909 | 1,937 | 187,700 | 1,937 |
| 2022-02-22 | 1,930 | 1,935 | 1,907 | 1,929 | 110,600 | 1,929 |
| 2022-02-21 | 1,921 | 1,946 | 1,909 | 1,942 | 125,800 | 1,942 |
| 2022-02-18 | 1,912 | 1,926 | 1,909 | 1,922 | 142,200 | 1,922 |
| 2022-02-17 | 1,944 | 1,956 | 1,929 | 1,936 | 126,800 | 1,936 |
| 2022-02-16 | 1,924 | 1,951 | 1,911 | 1,945 | 176,100 | 1,945 |
| 2022-02-15 | 1,937 | 1,948 | 1,890 | 1,908 | 245,000 | 1,908 |
| 2022-02-14 | 1,890 | 1,934 | 1,885 | 1,921 | 256,400 | 1,921 |
| 2022-02-10 | 1,894 | 1,913 | 1,890 | 1,908 | 183,800 | 1,908 |
| 2022-02-09 | 1,835 | 1,895 | 1,822 | 1,887 | 295,900 | 1,887 |
| 2022-02-08 | 1,863 | 1,863 | 1,830 | 1,834 | 121,700 | 1,834 |
| 2022-02-07 | 1,831 | 1,855 | 1,831 | 1,851 | 79,100 | 1,851 |
| 2022-02-04 | 1,848 | 1,857 | 1,832 | 1,845 | 86,400 | 1,845 |
| 2022-02-03 | 1,830 | 1,850 | 1,825 | 1,848 | 138,000 | 1,848 |
| 2022-02-02 | 1,831 | 1,866 | 1,812 | 1,866 | 140,800 | 1,866 |
| 2022-02-01 | 1,864 | 1,874 | 1,837 | 1,840 | 140,000 | 1,840 |
| 2022-01-31 | 1,856 | 1,875 | 1,846 | 1,865 | 103,000 | 1,865 |
| 2022-01-28 | 1,842 | 1,857 | 1,839 | 1,856 | 118,300 | 1,856 |
| 2022-01-27 | 1,864 | 1,875 | 1,814 | 1,829 | 184,900 | 1,829 |
| 2022-01-26 | 1,888 | 1,892 | 1,851 | 1,860 | 126,600 | 1,860 |
| 2022-01-25 | 1,855 | 1,892 | 1,855 | 1,888 | 151,000 | 1,888 |
| 2022-01-24 | 1,847 | 1,893 | 1,846 | 1,889 | 98,600 | 1,889 |
| 2022-01-21 | 1,852 | 1,860 | 1,837 | 1,854 | 93,700 | 1,854 |
| 2022-01-20 | 1,820 | 1,868 | 1,820 | 1,855 | 167,300 | 1,855 |
| 2022-01-19 | 1,858 | 1,860 | 1,829 | 1,836 | 165,400 | 1,836 |
| 2022-01-18 | 1,906 | 1,909 | 1,873 | 1,873 | 94,400 | 1,873 |
| 2022-01-17 | 1,902 | 1,921 | 1,897 | 1,908 | 93,300 | 1,908 |
| 2022-01-14 | 1,889 | 1,905 | 1,873 | 1,900 | 151,600 | 1,900 |
| 2022-01-13 | 1,914 | 1,921 | 1,891 | 1,895 | 141,800 | 1,895 |
| 2022-01-12 | 1,915 | 1,933 | 1,909 | 1,912 | 93,400 | 1,912 |
| 2022-01-11 | 1,925 | 1,942 | 1,881 | 1,898 | 161,200 | 1,898 |
| 2022-01-07 | 1,934 | 1,948 | 1,905 | 1,922 | 171,000 | 1,922 |
| 2022-01-06 | 1,940 | 1,945 | 1,920 | 1,933 | 195,500 | 1,933 |
| 2022-01-05 | 1,976 | 1,976 | 1,952 | 1,961 | 159,400 | 1,961 |
| 2022-01-04 | 2,001 | 2,001 | 1,970 | 1,976 | 122,400 | 1,976 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
