1926 ライト工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-24	1,698	1,721	1,698	1,706	244,200	1,706
2020-11-20	1,673	1,681	1,660	1,675	212,400	1,675
2020-11-19	1,632	1,673	1,628	1,669	243,600	1,669
2020-11-18	1,610	1,664	1,603	1,631	236,100	1,631
2020-11-17	1,641	1,641	1,603	1,620	171,900	1,620
2020-11-16	1,646	1,658	1,630	1,647	99,800	1,647
2020-11-13	1,666	1,666	1,634	1,639	111,200	1,639
2020-11-12	1,670	1,689	1,652	1,672	345,100	1,672
2020-11-11	1,590	1,658	1,584	1,649	441,700	1,649
2020-11-10	1,595	1,596	1,556	1,575	195,500	1,575
2020-11-09	1,589	1,589	1,564	1,575	140,100	1,575
2020-11-06	1,588	1,590	1,570	1,573	84,000	1,573
2020-11-05	1,530	1,588	1,515	1,580	239,800	1,580
2020-11-04	1,550	1,556	1,512	1,538	164,800	1,538
2020-11-02	1,491	1,544	1,487	1,525	295,600	1,525
2020-10-30	1,494	1,494	1,468	1,475	142,200	1,475
2020-10-29	1,486	1,502	1,481	1,495	140,000	1,495
2020-10-28	1,500	1,504	1,472	1,493	166,100	1,493
2020-10-27	1,521	1,523	1,500	1,518	112,400	1,518
2020-10-26	1,524	1,535	1,518	1,532	82,100	1,532
2020-10-23	1,525	1,537	1,516	1,520	89,000	1,520
2020-10-22	1,535	1,535	1,516	1,526	110,200	1,526
2020-10-21	1,553	1,564	1,543	1,546	77,800	1,546
2020-10-20	1,549	1,574	1,545	1,554	152,200	1,554
2020-10-19	1,550	1,563	1,547	1,549	93,300	1,549
2020-10-16	1,534	1,540	1,526	1,534	79,100	1,534
2020-10-15	1,540	1,550	1,519	1,544	103,300	1,544
2020-10-14	1,568	1,572	1,555	1,557	82,900	1,557
2020-10-13	1,594	1,599	1,560	1,577	166,700	1,577
2020-10-12	1,596	1,605	1,568	1,593	98,800	1,593
2020-10-09	1,605	1,608	1,586	1,599	113,600	1,599
2020-10-08	1,599	1,616	1,587	1,596	187,100	1,596
2020-10-07	1,578	1,588	1,564	1,581	135,600	1,581
2020-10-06	1,563	1,573	1,551	1,567	75,800	1,567
2020-10-05	1,560	1,580	1,543	1,548	116,900	1,548
2020-10-02	1,583	1,589	1,540	1,545	141,600	1,545
2020-09-30	1,601	1,611	1,577	1,578	159,900	1,578
2020-09-29	1,635	1,638	1,613	1,619	171,700	1,619
2020-09-28	1,629	1,632	1,610	1,622	172,200	1,622
2020-09-25	1,600	1,622	1,597	1,602	211,600	1,602
2020-09-24	1,595	1,597	1,584	1,595	117,900	1,595
2020-09-23	1,597	1,618	1,584	1,604	180,200	1,604
2020-09-18	1,600	1,636	1,600	1,620	263,100	1,620
2020-09-17	1,590	1,594	1,582	1,586	84,000	1,586
2020-09-16	1,596	1,609	1,581	1,587	111,000	1,587
2020-09-15	1,617	1,622	1,583	1,595	125,700	1,595
2020-09-14	1,608	1,620	1,601	1,612	102,400	1,612
2020-09-11	1,586	1,607	1,582	1,596	116,600	1,596
2020-09-10	1,591	1,599	1,578	1,589	123,300	1,589
2020-09-09	1,578	1,597	1,567	1,588	160,700	1,588
2020-09-08	1,619	1,619	1,589	1,606	147,400	1,606
2020-09-07	1,625	1,631	1,579	1,591	291,200	1,591
2020-09-04	1,609	1,653	1,602	1,653	294,000	1,653
2020-09-03	1,650	1,653	1,622	1,635	216,200	1,635
2020-09-02	1,615	1,638	1,606	1,638	134,500	1,638
2020-09-01	1,604	1,619	1,594	1,619	119,400	1,619
2020-08-31	1,600	1,620	1,593	1,608	176,300	1,608
2020-08-28	1,619	1,644	1,574	1,582	395,100	1,582
2020-08-27	1,601	1,616	1,591	1,615	218,100	1,615
2020-08-26	1,600	1,605	1,585	1,601	168,400	1,601
2020-08-25	1,595	1,600	1,588	1,596	107,200	1,596
2020-08-24	1,574	1,587	1,558	1,582	56,600	1,582
2020-08-21	1,569	1,579	1,558	1,574	78,000	1,574
2020-08-20	1,565	1,578	1,554	1,569	118,500	1,569
2020-08-19	1,568	1,576	1,557	1,569	109,200	1,569
2020-08-18	1,556	1,571	1,542	1,567	187,600	1,567
2020-08-17	1,530	1,562	1,521	1,540	219,800	1,540
2020-08-14	1,581	1,581	1,554	1,562	296,900	1,562
2020-08-13	1,615	1,615	1,563	1,588	247,600	1,588
2020-08-12	1,590	1,614	1,571	1,607	371,800	1,607
2020-08-11	1,568	1,577	1,541	1,575	263,700	1,575
2020-08-07	1,549	1,598	1,503	1,556	683,500	1,556
2020-08-06	1,472	1,474	1,441	1,450	126,900	1,450
2020-08-05	1,460	1,472	1,446	1,472	130,600	1,472
2020-08-04	1,442	1,477	1,442	1,469	130,300	1,469
2020-08-03	1,469	1,480	1,441	1,454	157,700	1,454
2020-07-31	1,470	1,485	1,458	1,463	213,800	1,463
2020-07-30	1,520	1,521	1,495	1,498	134,700	1,498
2020-07-29	1,528	1,528	1,509	1,517	133,500	1,517
2020-07-28	1,526	1,533	1,519	1,532	130,800	1,532
2020-07-27	1,511	1,539	1,496	1,528	232,900	1,528
2020-07-22	1,530	1,542	1,521	1,524	129,000	1,524
2020-07-21	1,532	1,532	1,507	1,525	167,700	1,525
2020-07-20	1,504	1,528	1,490	1,523	144,400	1,523
2020-07-17	1,500	1,501	1,479	1,500	81,100	1,500
2020-07-16	1,504	1,516	1,499	1,499	113,100	1,499
2020-07-15	1,500	1,507	1,481	1,498	153,400	1,498
2020-07-14	1,484	1,498	1,476	1,498	138,400	1,498
2020-07-13	1,480	1,505	1,471	1,497	193,900	1,497
2020-07-10	1,473	1,477	1,450	1,455	165,900	1,455
2020-07-09	1,466	1,488	1,446	1,472	259,100	1,472
2020-07-08	1,460	1,487	1,454	1,459	502,700	1,459
2020-07-07	1,455	1,463	1,408	1,432	263,600	1,432
2020-07-06	1,434	1,461	1,423	1,439	279,500	1,439
2020-07-03	1,369	1,395	1,369	1,392	109,700	1,392
2020-07-02	1,397	1,403	1,367	1,368	120,700	1,368
2020-07-01	1,422	1,427	1,391	1,401	132,500	1,401
2020-06-30	1,430	1,453	1,428	1,428	305,000	1,428
2020-06-29	1,412	1,426	1,398	1,403	164,600	1,403
2020-06-26	1,433	1,443	1,424	1,432	173,400	1,432
2020-06-25	1,412	1,429	1,404	1,423	203,700	1,423
2020-06-24	1,435	1,448	1,421	1,427	257,100	1,427
2020-06-23	1,470	1,479	1,449	1,452	223,900	1,452
2020-06-22	1,475	1,493	1,471	1,473	132,800	1,473
2020-06-19	1,489	1,499	1,468	1,490	137,500	1,490
2020-06-18	1,493	1,493	1,468	1,487	122,800	1,487
2020-06-17	1,480	1,497	1,472	1,490	149,600	1,490
2020-06-16	1,459	1,478	1,437	1,473	293,600	1,473
2020-06-15	1,460	1,471	1,429	1,429	227,900	1,429
2020-06-12	1,456	1,475	1,441	1,468	200,700	1,468
2020-06-11	1,531	1,532	1,496	1,498	142,500	1,498
2020-06-10	1,536	1,545	1,524	1,537	170,700	1,537
2020-06-09	1,556	1,557	1,543	1,552	101,400	1,552
2020-06-08	1,577	1,615	1,543	1,552	368,400	1,552
2020-06-05	1,528	1,585	1,515	1,567	425,900	1,567
2020-06-04	1,498	1,512	1,493	1,507	245,000	1,507
2020-06-03	1,509	1,531	1,494	1,496	233,800	1,496
2020-06-02	1,476	1,505	1,462	1,492	228,900	1,492
2020-06-01	1,455	1,478	1,435	1,473	186,100	1,473
2020-05-29	1,464	1,484	1,462	1,462	231,300	1,462
2020-05-28	1,480	1,480	1,454	1,469	122,600	1,469
2020-05-27	1,445	1,472	1,433	1,469	233,300	1,469
2020-05-26	1,439	1,446	1,428	1,444	153,900	1,444
2020-05-25	1,449	1,458	1,422	1,437	108,200	1,437
2020-05-22	1,435	1,448	1,425	1,436	102,400	1,436
2020-05-21	1,425	1,445	1,407	1,445	122,000	1,445
2020-05-20	1,466	1,474	1,425	1,435	125,500	1,435
2020-05-19	1,438	1,467	1,420	1,424	246,300	1,424
2020-05-18	1,402	1,402	1,353	1,394	161,800	1,394
2020-05-15	1,334	1,406	1,331	1,402	265,200	1,402
2020-05-14	1,408	1,410	1,389	1,390	102,000	1,390
2020-05-13	1,390	1,410	1,377	1,407	97,200	1,407
2020-05-12	1,439	1,450	1,404	1,407	159,800	1,407
2020-05-11	1,410	1,443	1,410	1,440	165,900	1,440
2020-05-08	1,400	1,413	1,379	1,393	243,000	1,393
2020-05-07	1,327	1,367	1,320	1,362	164,000	1,362
2020-05-01	1,360	1,361	1,327	1,329	88,400	1,329
2020-04-30	1,350	1,362	1,333	1,350	238,600	1,350
2020-04-28	1,320	1,327	1,304	1,322	128,500	1,322
2020-04-27	1,329	1,330	1,307	1,318	186,500	1,318
2020-04-24	1,303	1,310	1,283	1,303	161,900	1,303
2020-04-23	1,266	1,298	1,257	1,296	244,700	1,296
2020-04-22	1,223	1,242	1,205	1,237	188,400	1,237
2020-04-21	1,227	1,239	1,218	1,229	112,800	1,229
2020-04-20	1,255	1,268	1,238	1,244	154,000	1,244
2020-04-17	1,295	1,297	1,259	1,261	162,600	1,261
2020-04-16	1,250	1,278	1,244	1,278	202,900	1,278
2020-04-15	1,287	1,290	1,260	1,268	164,400	1,268
2020-04-14	1,294	1,297	1,275	1,293	110,400	1,293
2020-04-13	1,293	1,298	1,267	1,293	135,600	1,293
2020-04-10	1,257	1,302	1,225	1,302	204,500	1,302
2020-04-09	1,275	1,278	1,227	1,252	198,500	1,252
2020-04-08	1,250	1,276	1,232	1,262	184,600	1,262
2020-04-07	1,267	1,297	1,232	1,274	166,500	1,274
2020-04-06	1,198	1,258	1,194	1,243	232,800	1,243
2020-04-03	1,196	1,237	1,175	1,191	224,100	1,191
2020-04-02	1,195	1,219	1,186	1,202	165,400	1,202
2020-04-01	1,257	1,272	1,212	1,225	359,600	1,225
2020-03-31	1,247	1,261	1,200	1,227	354,600	1,227
2020-03-30	1,230	1,232	1,185	1,231	457,200	1,231
2020-03-27	1,281	1,301	1,251	1,287	388,900	1,287
2020-03-26	1,234	1,254	1,211	1,251	343,300	1,251
2020-03-25	1,280	1,284	1,212	1,249	606,300	1,249
2020-03-24	1,215	1,250	1,200	1,225	511,400	1,225
2020-03-23	1,161	1,232	1,106	1,205	544,600	1,205
2020-03-19	1,150	1,173	1,125	1,131	225,000	1,131
2020-03-18	1,170	1,209	1,132	1,135	321,000	1,135
2020-03-17	1,059	1,166	1,047	1,158	373,100	1,158
2020-03-16	1,111	1,130	1,081	1,085	409,800	1,085
2020-03-13	1,106	1,130	1,062	1,111	608,400	1,111
2020-03-12	1,180	1,193	1,145	1,161	372,500	1,161
2020-03-11	1,198	1,230	1,198	1,199	244,900	1,199
2020-03-10	1,162	1,218	1,129	1,211	345,700	1,211
2020-03-09	1,214	1,227	1,189	1,200	274,900	1,200
2020-03-06	1,281	1,292	1,256	1,258	203,900	1,258
2020-03-05	1,329	1,330	1,298	1,301	142,700	1,301
2020-03-04	1,279	1,322	1,279	1,305	190,000	1,305
2020-03-03	1,340	1,340	1,289	1,289	295,100	1,289
2020-03-02	1,279	1,346	1,279	1,322	474,600	1,322
2020-02-28	1,306	1,334	1,304	1,311	409,000	1,311
2020-02-27	1,403	1,405	1,351	1,358	325,500	1,358
2020-02-26	1,377	1,402	1,372	1,398	160,400	1,398
2020-02-25	1,395	1,405	1,378	1,395	412,300	1,395
2020-02-21	1,464	1,478	1,452	1,462	198,400	1,462
2020-02-20	1,498	1,498	1,465	1,465	131,900	1,465
2020-02-19	1,472	1,486	1,469	1,475	122,400	1,475
2020-02-18	1,465	1,477	1,461	1,471	130,400	1,471
2020-02-17	1,490	1,490	1,467	1,475	153,500	1,475
2020-02-14	1,506	1,509	1,489	1,499	139,600	1,499
2020-02-13	1,518	1,520	1,504	1,510	115,300	1,510
2020-02-12	1,550	1,550	1,510	1,511	242,600	1,511
2020-02-10	1,564	1,565	1,542	1,555	152,600	1,555
2020-02-07	1,540	1,575	1,516	1,570	539,300	1,570
2020-02-06	1,560	1,610	1,559	1,600	356,700	1,600
2020-02-05	1,556	1,562	1,539	1,552	126,200	1,552
2020-02-04	1,523	1,546	1,521	1,545	128,300	1,545
2020-02-03	1,505	1,538	1,504	1,534	231,700	1,534
2020-01-31	1,555	1,568	1,543	1,549	127,100	1,549
2020-01-30	1,574	1,575	1,538	1,547	222,800	1,547
2020-01-29	1,591	1,599	1,566	1,578	219,300	1,578
2020-01-28	1,561	1,601	1,557	1,594	256,100	1,594
2020-01-27	1,572	1,600	1,564	1,581	193,800	1,581
2020-01-24	1,614	1,614	1,599	1,599	146,300	1,599
2020-01-23	1,622	1,634	1,611	1,621	302,500	1,621
2020-01-22	1,599	1,621	1,599	1,617	246,000	1,617
2020-01-21	1,557	1,592	1,552	1,590	325,500	1,590
2020-01-20	1,545	1,561	1,540	1,559	227,900	1,559
2020-01-17	1,540	1,548	1,532	1,541	222,200	1,541
2020-01-16	1,540	1,546	1,530	1,539	269,600	1,539
2020-01-15	1,544	1,553	1,540	1,552	230,900	1,552
2020-01-14	1,572	1,574	1,552	1,560	193,800	1,560
2020-01-10	1,579	1,581	1,566	1,570	127,900	1,570
2020-01-09	1,579	1,590	1,572	1,579	186,600	1,579
2020-01-08	1,560	1,580	1,545	1,556	275,400	1,556
2020-01-07	1,571	1,589	1,569	1,586	207,200	1,586
2020-01-06	1,552	1,561	1,536	1,557	322,000	1,557

分割・併合履歴： [1995-03-28]1株→1.1株