1926 ライト工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,9751,9901,9481,950123,4001,950
2021-08-021,9771,9801,9671,96894,6001,968
2021-07-301,9451,9641,9391,956123,2001,956
2021-07-291,9631,9841,9581,963122,5001,963
2021-07-281,9511,9751,9471,972137,3001,972
2021-07-271,9451,9581,9381,953108,4001,953
2021-07-261,9461,9461,9251,94198,4001,941
2021-07-211,9281,9451,9141,917170,8001,917
2021-07-201,8701,9091,8651,890151,8001,890
2021-07-191,9091,9151,8771,879158,3001,879
2021-07-161,9311,9591,9171,921149,0001,921
2021-07-151,9731,9781,9441,944252,8001,944
2021-07-141,9351,9921,9341,974302,7001,974
2021-07-131,9221,9511,9221,935190,3001,935
2021-07-121,8841,9081,8761,905176,0001,905
2021-07-091,8301,8431,8091,837190,5001,837
2021-07-081,8741,8791,8541,854143,2001,854
2021-07-071,8661,8811,8601,875157,7001,875
2021-07-061,8621,8761,8531,866213,2001,866
2021-07-051,8601,8681,8441,848161,4001,848
2021-07-021,8071,8271,8071,82464,6001,824
2021-07-011,8271,8371,8031,80784,2001,807
2021-06-301,8051,8171,8021,806139,8001,806
2021-06-291,8131,8251,8031,80569,3001,805
2021-06-281,8331,8341,8171,82768,2001,827
2021-06-251,8421,8501,8201,824101,2001,824
2021-06-241,8051,8241,7991,819101,8001,819
2021-06-231,8401,8431,8081,814105,1001,814
2021-06-221,7961,8331,7921,833106,3001,833
2021-06-211,7951,7951,7761,776149,7001,776
2021-06-181,8171,8211,8051,814110,5001,814
2021-06-171,8171,8201,8071,81658,7001,816
2021-06-161,8051,8221,8041,82277,7001,822
2021-06-151,8231,8271,8121,81284,0001,812
2021-06-141,8331,8451,8231,82397,5001,823
2021-06-111,8151,8271,8021,825128,1001,825
2021-06-101,8151,8291,8071,827118,2001,827
2021-06-091,8381,8441,8261,83067,7001,830
2021-06-081,8381,8481,8321,84554,6001,845
2021-06-071,8591,8681,8281,833126,2001,833
2021-06-041,8641,8641,8441,852118,8001,852
2021-06-031,8361,8661,8361,864179,7001,864
2021-06-021,8321,8521,8181,834190,9001,834
2021-06-011,8311,8321,8061,814194,2001,814
2021-05-311,8101,8251,8051,817122,4001,817
2021-05-281,8051,8181,8051,817124,5001,817
2021-05-271,8251,8271,8001,800156,7001,800
2021-05-261,8371,8421,8301,83390,9001,833
2021-05-251,8801,8901,8581,859149,5001,859
2021-05-241,8341,8751,8321,874186,5001,874
2021-05-211,8401,8501,8201,82086,0001,820
2021-05-201,8121,8391,7991,836109,6001,836
2021-05-191,8011,8161,7971,81188,4001,811
2021-05-181,8161,8251,8031,81861,0001,818
2021-05-171,8361,8371,7921,806132,2001,806
2021-05-141,8011,8321,7861,820346,6001,820
2021-05-131,7331,7431,7161,721130,6001,721
2021-05-121,7711,7841,7381,751123,3001,751
2021-05-111,7911,7971,7671,77181,3001,771
2021-05-101,8001,8081,7801,798104,0001,798
2021-05-071,7641,7941,7611,78686,0001,786
2021-05-061,7671,7861,7561,75671,9001,756
2021-04-301,7701,7861,7531,756126,4001,756
2021-04-281,7681,7771,7481,771191,9001,771
2021-04-271,7791,7951,7701,771141,1001,771
2021-04-261,7881,7891,7541,772230,3001,772
2021-04-231,8011,8091,7821,794121,3001,794
2021-04-221,8121,8171,7971,80982,7001,809
2021-04-211,7971,8071,7891,805127,3001,805
2021-04-201,8201,8241,7871,812180,8001,812
2021-04-191,8271,8331,8211,825116,6001,825
2021-04-161,8371,8421,8221,82296,4001,822
2021-04-151,8351,8421,8291,837126,9001,837
2021-04-141,8561,8561,8351,838100,4001,838
2021-04-131,8681,8791,8551,85673,3001,856
2021-04-121,8661,8691,8471,85594,6001,855
2021-04-091,8561,8701,8381,854137,7001,854
2021-04-081,8601,8691,8481,857136,3001,857
2021-04-071,8551,8821,8551,881124,0001,881
2021-04-061,8811,9031,8501,859182,2001,859
2021-04-051,8671,8711,8441,869114,6001,869
2021-04-021,8531,8701,8431,853115,8001,853
2021-04-011,8801,8921,8501,853118,7001,853
2021-03-311,8891,8941,8721,880115,2001,880
2021-03-301,9021,9131,8831,900213,1001,900
2021-03-291,9601,9691,9151,941215,0001,941
2021-03-261,9301,9421,9121,939181,6001,939
2021-03-251,9061,9211,8881,904172,6001,904
2021-03-241,9141,9301,8631,866209,7001,866
2021-03-231,9461,9481,9281,937144,8001,937
2021-03-221,9381,9501,9151,944172,3001,944
2021-03-191,8901,9391,8851,933195,5001,933
2021-03-181,9101,9161,8821,901141,3001,901
2021-03-171,9101,9141,8951,910113,1001,910
2021-03-161,8721,9091,8701,904242,3001,904
2021-03-151,8331,8721,8331,863255,6001,863
2021-03-121,7981,8201,7841,820251,0001,820
2021-03-111,7851,8181,7821,810161,4001,810
2021-03-101,7701,7851,7651,782123,6001,782
2021-03-091,8151,8161,7631,770272,7001,770
2021-03-081,8181,8181,7801,784163,8001,784
2021-03-051,7731,7991,7611,799176,2001,799
2021-03-041,7931,8101,7791,782219,2001,782
2021-03-031,7701,7981,7511,792342,5001,792
2021-03-021,8201,8231,7741,792346,1001,792
2021-03-011,7921,8201,7731,804468,5001,804
2021-02-261,7001,7941,6921,766556,4001,766
2021-02-251,7591,7631,7111,714502,7001,714
2021-02-241,6451,6541,6241,628151,6001,628
2021-02-221,6371,6501,6231,647152,9001,647
2021-02-191,6491,6491,6161,631153,7001,631
2021-02-181,6901,6901,6491,659181,7001,659
2021-02-171,7031,7061,6881,694146,2001,694
2021-02-161,7531,7531,7091,711142,4001,711
2021-02-151,7671,7731,7291,744228,5001,744
2021-02-121,7201,7291,7031,727157,7001,727
2021-02-101,7581,7701,7301,735155,4001,735
2021-02-091,8021,8021,7771,794168,4001,794
2021-02-081,7611,8041,7561,796140,2001,796
2021-02-051,7571,7711,7551,76687,2001,766
2021-02-041,7631,7721,7551,76069,6001,760
2021-02-031,7411,7651,7381,76182,5001,761
2021-02-021,7261,7571,7241,74484,6001,744
2021-02-011,6981,7341,6801,72687,2001,726
2021-01-291,7641,7721,7071,707101,0001,707
2021-01-281,7221,7761,7181,762211,7001,762
2021-01-271,7241,7431,7161,74176,3001,741
2021-01-261,7111,7261,7071,71084,0001,710
2021-01-251,7401,7511,7091,721117,3001,721
2021-01-221,7331,7561,7161,735330,8001,735
2021-01-211,7001,7121,6911,693120,3001,693
2021-01-201,6831,6971,6651,693160,2001,693
2021-01-191,6971,6971,6711,683151,4001,683
2021-01-181,7061,7061,6791,69484,3001,694
2021-01-151,7391,7521,7031,708139,9001,708
2021-01-141,7401,7571,7331,745161,8001,745
2021-01-131,7351,7661,7301,747126,1001,747
2021-01-121,7451,7621,7191,761172,9001,761
2021-01-081,7551,7661,7411,764219,4001,764
2021-01-071,7701,7951,7591,781142,2001,781
2021-01-061,7651,7661,7311,755152,0001,755
2021-01-051,7411,7861,7411,770152,6001,770
2021-01-041,8011,8081,7541,770138,6001,770

分割・併合履歴 : [1995-03-28]1株→1.1株