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
2022-12-081,9811,9811,9471,958100,6001,958
2022-12-071,9601,9991,9591,983122,2001,983
2022-12-061,9701,9761,9551,964159,2001,964
2022-12-051,9901,9931,9561,972126,2001,972
2022-12-021,9911,9951,9481,984195,9001,984
2022-12-012,0522,0692,0112,016112,6002,016
2022-11-302,0622,0892,0622,068142,9002,068
2022-11-292,0692,0792,0622,06391,1002,063
2022-11-282,0762,0912,0482,087118,3002,087
2022-11-252,0882,0912,0682,08484,5002,084
2022-11-242,1002,1002,0542,092174,7002,092
2022-11-221,9972,0191,9772,01686,4002,016
2022-11-211,9641,9651,9361,95799,7001,957
2022-11-181,9451,9601,9381,95393,6001,953
2022-11-171,9471,9571,9341,943107,1001,943
2022-11-161,9441,9591,9311,954105,9001,954
2022-11-151,9411,9541,9281,945127,6001,945
2022-11-142,0022,0031,9411,945233,0001,945
2022-11-112,1202,1242,0222,030259,7002,030
2022-11-102,1132,1542,0932,113444,6002,113
2022-11-091,9631,9801,9541,975118,5001,975
2022-11-082,0002,0091,9551,963178,7001,963
2022-11-071,9791,9951,9671,989107,8001,989
2022-11-041,9801,9941,9671,97081,7001,970
2022-11-021,9992,0161,9841,988168,9001,988
2022-11-012,0262,0341,9921,99684,4001,996
2022-10-312,0002,0302,0002,029113,3002,029
2022-10-281,9872,0021,9771,989303,9001,989
2022-10-272,0252,0251,9991,99980,7001,999
2022-10-262,0262,0382,0252,02997,3002,029
2022-10-251,9982,0321,9962,021163,9002,021
2022-10-242,0062,0131,9861,98669,5001,986
2022-10-211,9972,0201,9972,00671,6002,006
2022-10-201,9952,0101,9902,00171,2002,001
2022-10-191,9772,0021,9762,00289,1002,002
2022-10-181,9741,9801,9681,97460,1001,974
2022-10-171,9751,9781,9541,95687,1001,956
2022-10-141,9801,9921,9761,980123,0001,980
2022-10-131,9681,9841,9651,968124,6001,968
2022-10-121,9641,9761,9531,96890,6001,968
2022-10-111,9601,9841,9601,97297,7001,972
2022-10-071,9601,9791,9561,975106,8001,975
2022-10-061,9711,9751,9621,964162,0001,964
2022-10-051,9731,9841,9691,97398,5001,973
2022-10-041,9531,9731,9521,971124,5001,971
2022-10-031,9141,9181,8971,916109,4001,916
2022-09-301,9431,9461,9021,904118,5001,904
2022-09-291,9481,9611,9351,95992,7001,959
2022-09-281,9111,9391,9111,938163,9001,938
2022-09-271,9421,9521,9161,920149,1001,920
2022-09-261,9291,9641,9281,945134,3001,945
2022-09-221,9231,9501,9201,945123,2001,945
2022-09-211,9441,9481,9271,93789,9001,937
2022-09-201,9531,9611,9461,948117,3001,948
2022-09-161,9171,9341,9171,92878,1001,928
2022-09-151,9301,9311,9161,92960,6001,929
2022-09-141,9191,9231,9101,912106,4001,912
2022-09-131,9351,9401,9221,93776,1001,937
2022-09-121,9311,9351,9221,92959,4001,929
2022-09-091,9091,9331,9061,925143,2001,925
2022-09-081,9001,9291,9001,923159,0001,923
2022-09-071,8941,8941,8671,87687,5001,876
2022-09-061,9071,9071,8871,891144,7001,891
2022-09-051,8871,9101,8791,897114,7001,897
2022-09-021,8741,9141,8701,884188,0001,884
2022-09-011,8511,8671,8501,864115,1001,864
2022-08-311,8481,8641,8451,851132,5001,851
2022-08-301,8691,8741,8621,86469,6001,864
2022-08-291,8481,8661,8401,86685,9001,866
2022-08-261,8681,8761,8611,86879,9001,868
2022-08-251,8561,8691,8511,86050,6001,860
2022-08-241,8441,8561,8361,85665,1001,856
2022-08-231,8461,8471,8341,83671,4001,836
2022-08-221,8501,8611,8491,85340,1001,853
2022-08-191,8591,8651,8461,86253,5001,862
2022-08-181,8601,8601,8401,847108,0001,847
2022-08-171,8551,8761,8551,86481,1001,864
2022-08-161,8561,8561,8371,853113,9001,853
2022-08-151,8781,8781,8521,85767,7001,857
2022-08-121,8681,8881,8511,863162,7001,863
2022-08-101,8501,8681,8251,850254,0001,850
2022-08-091,9451,9461,9041,907104,6001,907
2022-08-081,9341,9401,9211,93087,6001,930
2022-08-051,9301,9341,9251,929125,3001,929
2022-08-041,9271,9331,9181,927108,0001,927
2022-08-031,9161,9211,9051,915126,1001,915
2022-08-021,9351,9361,9221,930110,5001,930
2022-08-011,9611,9611,9361,949145,2001,949
2022-07-291,9651,9721,9531,961147,1001,961
2022-07-281,9411,9591,9361,955119,1001,955
2022-07-271,9511,9551,9421,947115,9001,947
2022-07-261,9271,9551,9261,951137,2001,951
2022-07-251,9141,9311,9141,92496,6001,924
2022-07-221,9171,9211,9021,914101,5001,914
2022-07-211,8971,9161,8891,913107,2001,913
2022-07-201,8861,9061,8821,899125,2001,899
2022-07-191,8581,8771,8561,875131,9001,875
2022-07-151,8411,8711,8411,85790,9001,857
2022-07-141,8501,8511,8341,84578,6001,845
2022-07-131,8571,8611,8481,84967,8001,849
2022-07-121,8801,8801,8541,86599,3001,865
2022-07-111,8611,8841,8601,879113,1001,879
2022-07-081,8411,8751,8391,852204,0001,852
2022-07-071,8531,8641,8481,852117,5001,852
2022-07-061,8501,8551,8321,83881,8001,838
2022-07-051,8681,8681,8491,85487,5001,854
2022-07-041,8491,8601,8081,848160,7001,848
2022-07-011,8661,8751,8281,837131,5001,837
2022-06-301,8471,8691,8401,856192,0001,856
2022-06-291,8521,8661,8381,856181,2001,856
2022-06-281,8641,8651,8431,855209,8001,855
2022-06-271,8441,8491,8161,828137,0001,828
2022-06-241,8251,8391,8151,837121,1001,837
2022-06-231,8031,8331,8011,825179,0001,825
2022-06-221,8221,8431,8151,829167,3001,829
2022-06-211,8081,8121,7951,802125,4001,802
2022-06-201,8241,8271,7711,778229,7001,778
2022-06-171,7911,8211,7871,813302,9001,813
2022-06-161,8031,8221,7981,811267,8001,811
2022-06-151,7991,8081,7891,789241,5001,789
2022-06-141,7721,7941,7701,789262,6001,789
2022-06-131,7681,7911,7631,777286,0001,777
2022-06-101,7701,7961,7691,782233,4001,782
2022-06-091,7721,7911,7551,787296,4001,787
2022-06-081,7651,7981,7511,782445,9001,782
2022-06-071,7261,7451,7181,732257,2001,732
2022-06-061,7231,7251,7051,716161,4001,716
2022-06-031,7341,7381,7231,724150,7001,724
2022-06-021,7151,7271,7021,720144,1001,720
2022-06-011,6781,7071,6771,706149,5001,706
2022-05-311,6871,7011,6781,681317,0001,681
2022-05-301,6701,6861,6651,675319,0001,675
2022-05-271,6841,6851,6481,664259,4001,664
2022-05-261,6701,6801,6571,674213,0001,674
2022-05-251,6641,6761,6521,669224,5001,669
2022-05-241,6881,6881,6481,653243,2001,653
2022-05-231,6961,7031,6851,693198,7001,693
2022-05-201,7141,7151,6791,695201,0001,695
2022-05-191,6841,7201,6801,714272,4001,714
2022-05-181,6941,6941,6701,686214,7001,686
2022-05-171,7351,7501,6811,686389,0001,686
2022-05-161,7521,7831,7171,727390,4001,727
2022-05-131,8381,8461,7151,743964,0001,743
2022-05-121,8851,8991,8781,878135,4001,878
2022-05-111,8681,8851,8621,873111,8001,873
2022-05-101,8801,8871,8681,874182,7001,874
2022-05-091,8821,9001,8761,890168,2001,890
2022-05-061,9151,9281,8991,900107,9001,900
2022-05-021,9251,9311,8971,902130,2001,902
2022-04-281,8711,9421,8711,942179,5001,942
2022-04-271,8811,8841,8661,868290,9001,868
2022-04-261,9091,9111,8901,89697,9001,896
2022-04-251,8661,9051,8661,90083,9001,900
2022-04-221,9081,9161,8951,899112,1001,899
2022-04-211,9361,9411,9171,92497,9001,924
2022-04-201,9371,9461,9251,941103,1001,941
2022-04-191,9101,9301,9081,92280,6001,922
2022-04-181,9111,9171,8941,910124,6001,910
2022-04-151,9191,9251,9111,91872,5001,918
2022-04-141,9101,9241,9101,92375,2001,923
2022-04-131,9081,9221,8981,918134,6001,918
2022-04-121,9361,9401,9021,911156,4001,911
2022-04-111,9131,9351,9121,929138,4001,929
2022-04-081,9261,9411,8991,911187,9001,911
2022-04-071,8991,9231,8961,911181,5001,911
2022-04-061,9261,9541,9261,927141,6001,927
2022-04-051,9491,9661,9431,951145,7001,951
2022-04-041,9251,9621,9251,957152,6001,957
2022-04-011,9341,9541,9131,940254,3001,940
2022-03-311,9611,9861,9531,953155,7001,953
2022-03-301,9821,9851,9501,983291,1001,983
2022-03-292,0012,0181,9802,011188,3002,011
2022-03-282,0122,0131,9882,00198,1002,001
2022-03-252,0122,0192,0002,005126,6002,005
2022-03-241,9962,0121,9902,010109,1002,010
2022-03-231,9972,0241,9812,007195,3002,007
2022-03-221,9661,9981,9501,978197,7001,978
2022-03-181,9671,9761,9481,952248,0001,952
2022-03-172,0072,0261,9711,984288,6001,984
2022-03-161,9751,9771,9431,967292,5001,967
2022-03-151,9481,9771,9421,974238,1001,974
2022-03-141,9351,9541,9221,935200,6001,935
2022-03-111,9091,9301,9051,918200,8001,918
2022-03-101,8851,9261,8791,926201,0001,926
2022-03-091,8431,8811,8381,862232,8001,862
2022-03-081,8691,8761,8521,857179,9001,857
2022-03-071,8901,8961,8761,882115,0001,882
2022-03-041,9061,9071,8761,893208,4001,893
2022-03-031,9181,9281,9101,916133,6001,916
2022-03-021,9181,9191,9071,907171,5001,907
2022-03-011,9661,9681,9251,930143,7001,930
2022-02-281,9121,9581,9121,953163,3001,953
2022-02-251,9401,9441,9021,910163,8001,910
2022-02-241,9121,9391,9091,937187,7001,937
2022-02-221,9301,9351,9071,929110,6001,929
2022-02-211,9211,9461,9091,942125,8001,942
2022-02-181,9121,9261,9091,922142,2001,922
2022-02-171,9441,9561,9291,936126,8001,936
2022-02-161,9241,9511,9111,945176,1001,945
2022-02-151,9371,9481,8901,908245,0001,908
2022-02-141,8901,9341,8851,921256,4001,921
2022-02-101,8941,9131,8901,908183,8001,908
2022-02-091,8351,8951,8221,887295,9001,887
2022-02-081,8631,8631,8301,834121,7001,834
2022-02-071,8311,8551,8311,85179,1001,851
2022-02-041,8481,8571,8321,84586,4001,845
2022-02-031,8301,8501,8251,848138,0001,848
2022-02-021,8311,8661,8121,866140,8001,866
2022-02-011,8641,8741,8371,840140,0001,840
2022-01-311,8561,8751,8461,865103,0001,865
2022-01-281,8421,8571,8391,856118,3001,856
2022-01-271,8641,8751,8141,829184,9001,829
2022-01-261,8881,8921,8511,860126,6001,860
2022-01-251,8551,8921,8551,888151,0001,888
2022-01-241,8471,8931,8461,88998,6001,889
2022-01-211,8521,8601,8371,85493,7001,854
2022-01-201,8201,8681,8201,855167,3001,855
2022-01-191,8581,8601,8291,836165,4001,836
2022-01-181,9061,9091,8731,87394,4001,873
2022-01-171,9021,9211,8971,90893,3001,908
2022-01-141,8891,9051,8731,900151,6001,900
2022-01-131,9141,9211,8911,895141,8001,895
2022-01-121,9151,9331,9091,91293,4001,912
2022-01-111,9251,9421,8811,898161,2001,898
2022-01-071,9341,9481,9051,922171,0001,922
2022-01-061,9401,9451,9201,933195,5001,933
2022-01-051,9761,9761,9521,961159,4001,961
2022-01-042,0012,0011,9701,976122,4001,976

分割・併合履歴 : [1995-03-28]1株→1.1株