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
2021-04-191,8271,8331,8211,825116,6001,825
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