1926 ライト工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-222,0542,0612,0332,03591,1002,035
2023-09-212,0502,0792,0442,06199,9002,061
2023-09-202,0802,0832,0482,059135,5002,059
2023-09-192,0642,0772,0602,072121,8002,072
2023-09-152,0372,0602,0372,057159,2002,057
2023-09-142,0212,0332,0162,017118,0002,017
2023-09-132,0232,0352,0172,021105,8002,021
2023-09-122,0012,0231,9932,023103,5002,023
2023-09-112,0152,0241,9931,99890,3001,998
2023-09-082,0202,0382,0052,007148,6002,007
2023-09-072,0262,0502,0262,039125,7002,039
2023-09-062,0212,0372,0202,02693,9002,026
2023-09-052,0562,0562,0342,039103,5002,039
2023-09-042,0422,0562,0312,05482,3002,054
2023-09-012,0302,0442,0262,03481,5002,034
2023-08-312,0352,0412,0262,03573,8002,035
2023-08-302,0092,0352,0092,030111,2002,030
2023-08-292,0312,0312,0052,00764,7002,007
2023-08-282,0332,0352,0232,03497,5002,034
2023-08-252,0322,0322,0132,02370,5002,023
2023-08-242,0042,0391,9992,036119,5002,036
2023-08-231,9962,0111,9912,01094,1002,010
2023-08-221,9952,0061,9812,005165,9002,005
2023-08-212,0052,0171,9982,00578,0002,005
2023-08-182,0032,0181,9941,99986,2001,999
2023-08-172,0002,0111,9912,010116,7002,010
2023-08-161,9802,0061,9752,000101,4002,000
2023-08-151,9871,9971,9721,98988,9001,989
2023-08-141,9992,0221,9811,988114,6001,988
2023-08-101,9752,0181,9541,999239,1001,999
2023-08-092,0422,0432,0232,036108,3002,036
2023-08-082,0352,0382,0262,03573,3002,035
2023-08-072,0252,0382,0152,03563,0002,035
2023-08-042,0092,0332,0012,03091,0002,030
2023-08-032,0332,0332,0102,014106,9002,014
2023-08-022,0362,0652,0322,04499,6002,044
2023-08-012,0552,0622,0402,05276,8002,052
2023-07-312,0632,0672,0452,059119,4002,059
2023-07-282,0272,0482,0182,04691,3002,046
2023-07-272,0462,0482,0242,043118,5002,043
2023-07-262,0412,0522,0282,045176,8002,045
2023-07-252,0432,0492,0342,038183,7002,038
2023-07-242,0092,0302,0022,030154,8002,030
2023-07-212,0152,0442,0092,037222,6002,037
2023-07-202,0152,0252,0052,010110,3002,010
2023-07-192,0152,0202,0042,012127,2002,012
2023-07-182,0052,0071,9952,00778,8002,007
2023-07-141,9812,0021,9661,992151,3001,992
2023-07-131,9641,9791,9611,96998,7001,969
2023-07-121,9681,9731,9531,964115,2001,964
2023-07-111,9891,9941,9681,97988,3001,979
2023-07-101,9741,9951,9611,982131,3001,982
2023-07-071,9561,9841,9471,968172,1001,968
2023-07-061,9731,9771,9501,975139,7001,975
2023-07-051,9851,9851,9701,97690,7001,976
2023-07-041,9982,0051,9891,991102,1001,991
2023-07-031,9992,0151,9912,002121,3002,002
2023-06-302,0082,0121,9681,982126,1001,982
2023-06-292,0102,0121,9851,996144,8001,996
2023-06-281,9802,0011,9631,999198,6001,999
2023-06-271,9491,9791,9361,979246,7001,979
2023-06-261,9481,9521,9241,93871,2001,938
2023-06-231,9501,9591,9311,939136,1001,939
2023-06-221,9391,9451,9351,94490,2001,944
2023-06-211,9331,9471,9301,934146,8001,934
2023-06-201,9231,9331,9121,932191,1001,932
2023-06-191,9211,9281,9021,912197,1001,912
2023-06-161,9251,9301,8981,921481,4001,921
2023-06-151,9101,9451,9021,940254,4001,940
2023-06-141,9051,9111,8941,894350,9001,894
2023-06-131,9341,9341,9051,905283,5001,905
2023-06-121,9341,9351,9121,922259,6001,922
2023-06-091,9221,9461,9201,925187,6001,925
2023-06-081,9301,9451,9161,927205,3001,927
2023-06-071,9351,9431,9211,924166,1001,924
2023-06-061,9381,9381,9041,917280,1001,917
2023-06-051,9721,9811,9441,950131,2001,950
2023-06-021,9051,9521,9051,943125,0001,943
2023-06-011,9071,9271,9041,907111,8001,907
2023-05-311,9251,9301,9061,920249,6001,920
2023-05-301,9481,9481,9201,935117,3001,935
2023-05-291,9641,9641,9351,93694,2001,936
2023-05-261,9661,9701,9451,94791,3001,947
2023-05-251,9901,9911,9661,973151,0001,973
2023-05-242,0142,0141,9911,991118,7001,991
2023-05-232,0282,0322,0122,01997,2002,019
2023-05-222,0082,0302,0012,02992,0002,029
2023-05-192,0172,0212,0032,008149,9002,008
2023-05-182,0222,0302,0162,019143,4002,019
2023-05-172,0122,0141,9932,011116,8002,011
2023-05-162,0082,0162,0022,00889,4002,008
2023-05-152,0092,0121,9842,002153,0002,002
2023-05-121,9871,9951,9611,991196,8001,991
2023-05-112,0182,0532,0182,037165,0002,037
2023-05-102,0302,0302,0122,020112,4002,020
2023-05-092,0222,0342,0122,031113,1002,031
2023-05-082,0052,0292,0052,029134,0002,029
2023-05-022,0152,0242,0002,012117,1002,012
2023-05-012,0032,0131,9972,01189,1002,011
2023-04-281,9802,0111,9732,003183,5002,003
2023-04-271,9651,9671,9501,96579,6001,965
2023-04-261,9511,9731,9491,968106,3001,968
2023-04-251,9581,9661,9541,961110,4001,961
2023-04-241,9571,9621,9481,94874,3001,948
2023-04-211,9481,9581,9381,957103,5001,957
2023-04-201,9391,9551,9311,95584,2001,955
2023-04-191,9351,9451,9251,944133,3001,944
2023-04-181,9541,9541,9431,94785,2001,947
2023-04-171,9611,9611,9391,94670,3001,946
2023-04-141,9461,9561,9341,955146,2001,955
2023-04-131,9441,9511,9321,934135,8001,934
2023-04-121,9351,9471,9281,941151,3001,941
2023-04-111,9531,9531,9341,939126,1001,939
2023-04-101,9551,9581,9331,93687,7001,936
2023-04-071,9471,9561,9421,94985,4001,949
2023-04-061,9261,9431,9241,942114,7001,942
2023-04-051,9601,9601,9401,943108,4001,943
2023-04-041,9671,9741,9551,972101,7001,972
2023-04-031,9641,9661,9531,966112,6001,966
2023-03-311,9501,9631,9431,951104,3001,951
2023-03-301,9271,9351,9181,935189,3001,935
2023-03-291,9691,9831,9571,980124,7001,980
2023-03-281,9691,9691,9451,965116,3001,965
2023-03-271,9641,9671,9521,96164,8001,961
2023-03-241,9331,9481,9291,94659,9001,946
2023-03-231,9341,9491,9231,94686,4001,946
2023-03-221,9611,9701,9451,947130,7001,947
2023-03-201,9591,9621,9391,942124,0001,942
2023-03-171,9831,9831,9571,966112,7001,966
2023-03-161,9431,9631,9341,958133,9001,958
2023-03-151,9381,9671,9381,966124,9001,966
2023-03-141,9381,9411,9091,937134,5001,937
2023-03-131,9841,9861,9531,96893,2001,968
2023-03-102,0002,0141,9912,001115,1002,001
2023-03-092,0032,0252,0032,01385,0002,013
2023-03-081,9962,0051,9911,99685,5001,996
2023-03-071,9611,9871,9611,98578,5001,985
2023-03-061,9641,9651,9521,96388,6001,963
2023-03-031,9601,9641,9551,96293,2001,962
2023-03-021,9721,9721,9541,956100,6001,956
2023-03-011,9571,9671,9541,95885,7001,958
2023-02-281,9781,9901,9501,956154,1001,956
2023-02-271,9791,9921,9731,99067,9001,990
2023-02-241,9721,9721,9591,968120,8001,968
2023-02-221,9541,9701,9461,962154,8001,962
2023-02-211,9631,9671,9561,967118,0001,967
2023-02-201,9541,9741,9481,974110,8001,974
2023-02-171,9551,9621,9511,955105,3001,955
2023-02-161,9741,9791,9611,970181,4001,970
2023-02-151,9921,9971,9701,970149,7001,970
2023-02-141,9651,9921,9591,992127,3001,992
2023-02-131,9651,9771,9471,956162,4001,956
2023-02-101,9381,9651,9301,965315,3001,965
2023-02-091,8611,8771,8581,86396,0001,863
2023-02-081,8531,8711,8531,86272,6001,862
2023-02-071,8431,8561,8361,85594,4001,855
2023-02-061,8631,8651,8401,84377,9001,843
2023-02-031,8401,8461,8331,84477,6001,844
2023-02-021,8701,8731,8491,859107,1001,859
2023-02-011,9301,9301,8741,87787,5001,877
2023-01-311,9061,9321,9061,927106,4001,927
2023-01-301,8891,9111,8881,90676,1001,906
2023-01-271,9031,9071,8871,89456,7001,894
2023-01-261,8991,9061,8931,90053,0001,900
2023-01-251,8981,9101,8861,89760,9001,897
2023-01-241,8791,8891,8661,88794,8001,887
2023-01-231,8791,8811,8651,87982,6001,879
2023-01-201,8671,8811,8571,867108,5001,867
2023-01-191,8551,8821,8471,87079,1001,870
2023-01-181,8341,8721,8281,85688,4001,856
2023-01-171,8211,8381,8111,83479,5001,834
2023-01-161,8301,8341,8191,82093,9001,820
2023-01-131,8381,8611,8381,85398,4001,853
2023-01-121,8341,8481,8321,84886,2001,848
2023-01-111,8461,8471,8321,83465,2001,834
2023-01-101,8351,8471,8261,830118,3001,830
2023-01-061,8151,8241,8021,817132,0001,817
2023-01-051,8501,8501,8151,817131,2001,817
2023-01-041,8841,8841,8551,85787,7001,857

分割・併合履歴 : [1995-03-28]1株→1.1株