1926 ライト工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	375	375	375	375	9,000	340.91
1985-12-27	381	386	375	375	29,000	340.91
1985-12-26	377	380	377	377	30,000	342.73
1985-12-25	398	398	386	386	39,000	350.91
1985-12-24	389	399	389	398	44,000	361.82
1985-12-23	371	390	371	386	38,000	350.91
1985-12-21	372	375	370	372	24,000	338.18
1985-12-20	381	381	375	375	19,000	340.91
1985-12-19	375	375	371	371	21,000	337.27
1985-12-18	378	380	376	380	54,000	345.46
1985-12-17	370	391	366	380	41,000	345.46
1985-12-16	380	380	365	365	55,000	331.82
1985-12-13	381	382	370	370	39,000	336.36
1985-12-12	380	381	380	380	50,000	345.46
1985-12-11	367	375	367	375	44,000	340.91
1985-12-10	380	380	365	372	33,000	338.18
1985-12-09	383	387	380	380	16,000	345.46
1985-12-07	380	382	380	382	5,000	347.27
1985-12-06	375	380	375	380	20,000	345.46
1985-12-05	380	380	370	372	29,000	338.18
1985-12-04	379	379	375	378	19,000	343.64
1985-12-03	380	385	371	380	36,000	345.46
1985-12-02	385	385	380	382	23,000	347.27
1985-11-30	399	400	390	390	15,000	354.55
1985-11-29	400	400	395	400	27,000	363.64
1985-11-28	400	400	400	400	71,000	363.64
1985-11-27	400	403	399	400	119,000	363.64
1985-11-26	400	400	388	390	81,000	354.55
1985-11-25	391	400	391	395	51,000	359.09
1985-11-22	384	390	384	386	38,000	350.91
1985-11-21	360	380	360	380	31,000	345.46
1985-11-20	370	370	358	360	74,000	327.27
1985-11-19	375	375	370	370	15,000	336.36
1985-11-18	386	386	385	385	22,000	350
1985-11-16	386	386	385	385	27,000	350
1985-11-15	386	387	385	385	31,000	350
1985-11-14	387	387	385	385	5,000	350
1985-11-13	387	393	387	393	8,000	357.27
1985-11-12	402	402	387	387	36,000	351.82
1985-11-11	400	402	395	400	179,000	363.64
1985-11-08	401	402	400	401	21,000	364.55
1985-11-07	405	410	400	400	26,000	363.64
1985-11-06	404	404	400	400	23,000	363.64
1985-11-05	415	415	405	409	8,000	371.82
1985-11-02	415	415	415	415	2,000	377.27
1985-11-01	417	417	405	410	36,000	372.73
1985-10-31	415	420	415	420	20,000	381.82
1985-10-30	400	415	400	415	21,000	377.27
1985-10-29	393	400	393	398	22,000	361.82
1985-10-26	385	388	380	381	56,000	346.36
1985-10-25	400	400	387	390	95,000	354.55
1985-10-24	419	420	408	410	78,000	372.73
1985-10-23	420	428	420	420	26,000	381.82
1985-10-22	415	426	415	420	45,000	381.82
1985-10-21	439	439	415	415	36,000	377.27
1985-10-19	415	430	415	430	48,000	390.91
1985-10-18	430	430	420	420	29,000	381.82
1985-10-17	440	440	430	440	55,000	400
1985-10-16	445	450	440	445	86,000	404.55
1985-10-15	445	450	445	450	66,000	409.09
1985-10-14	445	445	440	445	49,000	404.55
1985-10-11	451	455	450	450	46,000	409.09
1985-10-09	450	455	450	455	90,000	413.64
1985-10-08	448	450	445	445	111,000	404.55
1985-10-07	443	445	441	442	34,000	401.82
1985-10-05	443	443	437	441	17,000	400.91
1985-10-04	450	460	441	448	56,000	407.27
1985-10-03	454	454	450	450	63,000	409.09
1985-10-02	470	470	450	450	124,000	409.09
1985-10-01	470	485	465	466	106,000	423.64
1985-09-30	457	466	457	465	80,000	422.73
1985-09-28	466	466	450	457	48,000	415.46
1985-09-27	467	472	460	467	76,000	424.55
1985-09-26	486	488	470	473	134,000	430
1985-09-25	489	490	479	482	171,000	438.18
1985-09-24	485	490	484	486	264,000	441.82
1985-09-21	470	480	470	480	192,000	436.36
1985-09-20	460	470	459	465	166,000	422.73
1985-09-19	450	456	450	450	143,000	409.09
1985-09-18	448	450	437	450	135,000	409.09
1985-09-17	445	445	440	440	38,000	400
1985-09-13	440	445	437	437	91,000	397.27
1985-09-12	438	440	437	437	25,000	397.27
1985-09-11	432	450	432	440	85,000	400
1985-09-10	424	430	420	430	102,000	390.91
1985-09-09	422	425	420	421	29,000	382.73
1985-09-07	417	420	417	417	30,000	379.09
1985-09-06	426	426	417	420	142,000	381.82
1985-09-05	421	426	420	424	184,000	385.46
1985-09-04	425	425	407	422	172,000	383.64
1985-09-03	431	431	420	426	51,000	387.27
1985-09-02	430	436	430	436	23,000	396.36
1985-08-31	440	445	431	445	30,000	404.55
1985-08-30	444	444	435	435	34,000	395.46
1985-08-29	442	445	440	445	68,000	404.55
1985-08-28	445	445	435	440	124,000	400
1985-08-27	435	436	430	435	87,000	395.46
1985-08-26	431	440	430	440	48,000	400
1985-08-24	449	449	430	430	33,000	390.91
1985-08-23	454	455	450	454	87,000	412.73
1985-08-22	463	463	454	454	107,000	412.73
1985-08-21	460	460	454	454	120,000	412.73
1985-08-20	450	460	448	452	103,000	410.91
1985-08-19	450	455	437	450	106,000	409.09
1985-08-17	474	475	451	451	81,000	410
1985-08-16	475	475	469	474	165,000	430.91
1985-08-15	470	474	464	466	234,000	423.64
1985-08-14	442	460	442	460	126,000	418.18
1985-08-13	450	452	436	436	80,000	396.36
1985-08-12	424	449	424	445	86,000	404.55
1985-08-09	446	449	420	420	141,000	381.82
1985-08-08	422	449	422	436	82,000	396.36
1985-08-07	420	426	418	420	71,000	381.82
1985-08-06	440	440	426	426	151,000	387.27
1985-08-05	425	429	420	426	122,000	387.27
1985-08-03	420	429	410	425	81,000	386.36
1985-08-02	456	460	435	435	180,000	395.46
1985-08-01	436	451	436	451	253,000	410
1985-07-31	467	468	447	447	127,000	406.36
1985-07-30	480	489	461	466	369,000	423.64
1985-07-29	515	515	486	500	780,000	454.55
1985-07-27	490	507	487	507	620,000	460.91
1985-07-26	472	490	464	485	717,000	440.91
1985-07-25	463	480	461	467	366,000	424.55
1985-07-24	475	484	468	468	429,000	425.46
1985-07-23	470	485	470	480	422,000	436.36
1985-07-22	490	490	469	473	734,000	430
1985-07-20	460	499	455	481	1,021,000	437.27
1985-07-19	428	469	425	462	1,700,000	420
1985-07-18	426	433	420	425	593,000	386.36
1985-07-17	410	420	399	420	490,000	381.82
1985-07-16	420	420	395	415	575,000	377.27
1985-07-15	431	440	406	415	1,089,000	377.27
1985-07-12	385	425	385	416	1,644,000	378.18
1985-07-11	375	378	373	375	630,000	340.91
1985-07-10	369	375	368	368	731,000	334.55
1985-07-09	349	369	348	364	618,000	330.91
1985-07-08	341	349	340	349	136,000	317.27
1985-07-06	340	340	331	331	47,000	300.91
1985-07-05	332	339	332	339	104,000	308.18
1985-07-04	332	332	324	332	21,000	301.82
1985-07-03	338	338	330	332	137,000	301.82
1985-07-02	318	339	318	338	67,000	307.27
1985-07-01	315	317	313	315	20,000	286.36
1985-06-29	318	319	318	318	9,000	289.09
1985-06-28	315	320	315	320	6,000	290.91
1985-06-27	319	319	315	315	45,000	286.36
1985-06-26	318	319	318	318	16,000	289.09
1985-06-25	319	319	315	315	36,000	286.36
1985-06-24	317	317	315	316	33,000	287.27
1985-06-22	319	319	315	315	30,000	286.36
1985-06-21	332	332	320	320	32,000	290.91
1985-06-20	330	334	326	334	55,000	303.64
1985-06-19	331	334	330	330	42,000	300
1985-06-18	341	341	330	330	37,000	300
1985-06-17	329	345	329	344	71,000	312.73
1985-06-15	334	334	328	328	32,000	298.18
1985-06-14	330	335	330	334	56,000	303.64
1985-06-13	316	328	312	325	64,000	295.46
1985-06-12	318	319	318	319	45,000	290
1985-06-11	340	344	330	330	112,000	300
1985-06-10	346	349	340	340	88,000	309.09
1985-06-07	351	353	340	350	325,000	318.18
1985-06-06	342	359	342	346	693,000	314.55
1985-06-05	336	345	335	340	559,000	309.09
1985-06-04	320	338	320	334	410,000	303.64
1985-06-03	319	325	317	317	172,000	288.18
1985-06-01	312	317	312	315	86,000	286.36
1985-05-31	315	318	310	312	26,000	283.64
1985-05-30	301	319	301	319	152,000	290
1985-05-29	301	301	300	301	9,000	273.64
1985-05-28	300	302	300	300	47,000	272.73
1985-05-27	301	301	297	300	27,000	272.73
1985-05-25	296	300	295	300	23,000	272.73
1985-05-24	296	300	295	295	38,000	268.18
1985-05-23	305	309	295	295	78,000	268.18
1985-05-22	318	318	310	310	96,000	281.82
1985-05-21	308	320	308	318	324,000	289.09
1985-05-20	305	308	305	307	29,000	279.09
1985-05-18	304	307	303	303	58,000	275.46
1985-05-17	302	303	300	303	54,000	275.46
1985-05-16	302	304	300	301	55,000	273.64
1985-05-15	304	304	300	301	53,000	273.64
1985-05-14	304	305	300	300	56,000	272.73
1985-05-13	300	305	300	300	53,000	272.73
1985-05-10	290	300	290	300	47,000	272.73
1985-05-09	295	296	291	295	39,000	268.18
1985-05-08	298	300	296	298	40,000	270.91
1985-05-07	308	308	295	296	104,000	269.09
1985-05-04	300	305	300	305	91,000	277.27
1985-05-02	292	300	292	299	111,000	271.82
1985-05-01	288	290	288	290	64,000	263.64
1985-04-30	286	287	285	286	10,000	260
1985-04-27	285	285	285	285	6,000	259.09
1985-04-26	285	285	282	282	18,000	256.36
1985-04-25	286	286	281	281	22,000	255.46
1985-04-24	282	290	281	287	27,000	260.91
1985-04-23	288	289	280	281	45,000	255.46
1985-04-22	293	294	290	290	54,000	263.64
1985-04-20	286	299	286	290	45,000	263.64
1985-04-19	279	285	279	283	56,000	257.27
1985-04-18	280	285	275	276	64,000	250.91
1985-04-17	273	279	270	279	37,000	253.64
1985-04-16	273	273	273	273	5,000	248.18
1985-04-15	278	280	273	273	20,000	248.18
1985-04-12	275	278	270	270	32,000	245.46
1985-04-11	275	275	274	274	36,000	249.09
1985-04-10	277	278	275	275	47,000	250
1985-04-09	270	279	270	274	52,000	249.09
1985-04-08	269	270	268	270	11,000	245.46
1985-04-06	267	268	267	267	8,000	242.73
1985-04-05	270	271	267	267	23,000	242.73
1985-04-04	267	270	267	267	19,000	242.73
1985-04-03	266	266	266	266	10,000	241.82
1985-04-02	266	266	266	266	7,000	241.82
1985-04-01	266	266	266	266	11,000	241.82
1985-03-30	266	266	265	265	25,000	240.91
1985-03-29	265	265	265	265	4,000	240.91
1985-03-28	263	265	263	264	8,000	240
1985-03-27	262	262	262	262	26,000	238.18
1985-03-26	263	263	262	263	11,000	239.09
1985-03-25	263	263	261	261	11,000	237.27
1985-03-23	263	263	262	262	5,000	238.18
1985-03-22	266	266	262	262	42,000	238.18
1985-03-20	266	266	265	265	18,000	240.91
1985-03-19	265	265	265	265	18,000	240.91
1985-03-18	266	270	266	270	12,000	245.46
1985-03-16	266	266	266	266	3,000	241.82
1985-03-15	268	270	268	270	53,000	245.46
1985-03-14	265	267	265	266	25,000	241.82
1985-03-13	265	265	265	265	18,000	240.91
1985-03-12	271	275	265	275	27,000	250
1985-03-11	279	279	276	276	9,000	250.91
1985-03-08	281	282	275	279	49,000	253.64
1985-03-07	274	282	274	282	79,000	256.36
1985-03-06	269	275	269	275	34,000	250
1985-03-05	270	270	268	268	16,000	243.64
1985-03-04	269	270	269	270	28,000	245.46
1985-03-02	268	269	265	269	17,000	244.55
1985-03-01	263	265	263	265	17,000	240.91
1985-02-28	264	265	263	265	8,000	240.91
1985-02-27	267	267	266	266	19,000	241.82
1985-02-26	264	265	263	265	17,000	240.91
1985-02-25	262	263	262	263	12,000	239.09
1985-02-23	261	261	261	261	17,000	237.27
1985-02-21	261	265	260	261	13,000	237.27
1985-02-20	260	260	260	260	26,000	236.36
1985-02-16	261	261	260	260	6,000	236.36
1985-02-15	262	265	261	261	26,000	237.27
1985-02-14	261	261	261	261	9,000	237.27
1985-02-13	262	262	261	261	14,000	237.27
1985-02-12	263	264	262	262	13,000	238.18
1985-02-08	265	265	262	262	11,000	238.18
1985-02-07	265	266	261	261	9,000	237.27
1985-02-06	265	265	265	265	13,000	240.91
1985-02-05	266	266	265	265	18,000	240.91
1985-02-04	266	266	266	266	6,000	241.82
1985-02-01	269	269	266	266	6,000	241.82
1985-01-31	263	265	263	265	19,000	240.91
1985-01-30	265	265	260	261	52,000	237.27
1985-01-29	265	265	265	265	29,000	240.91
1985-01-28	267	267	265	265	55,000	240.91
1985-01-26	268	268	266	266	17,000	241.82
1985-01-25	266	272	266	270	42,000	245.46
1985-01-24	267	267	266	266	11,000	241.82
1985-01-23	268	268	266	266	20,000	241.82
1985-01-22	271	271	268	268	19,000	243.64
1985-01-21	270	270	270	270	19,000	245.46
1985-01-19	267	267	266	266	4,000	241.82
1985-01-18	266	266	265	265	3,000	240.91
1985-01-17	270	270	265	270	18,000	245.46
1985-01-16	274	274	270	270	16,000	245.46
1985-01-14	270	275	270	275	4,000	250
1985-01-11	268	275	268	275	29,000	250
1985-01-10	271	271	270	270	25,000	245.46
1985-01-09	270	271	270	271	6,000	246.36
1985-01-08	267	268	267	268	3,000	243.64
1985-01-07	266	270	265	265	18,000	240.91
1985-01-05	265	265	265	265	4,000	240.91
1985-01-04	273	275	270	275	19,000	250

分割・併合履歴： [1995-03-28]1株→1.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28