1926 ライト工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27690696680690124,000627.27
1986-12-26690704690700223,000636.36
1986-12-2570171069170078,000636.36
1986-12-2470771070071079,000645.46
1986-12-2371071570770749,000642.73
1986-12-2273573572573051,000663.64
1986-12-19705738705730120,000663.64
1986-12-1870571470571498,000649.09
1986-12-17705720705705237,000640.91
1986-12-16705712702710234,000645.46
1986-12-15710720702715256,000650
1986-12-12720725710710297,000645.46
1986-12-11710734710729271,000662.73
1986-12-10725725715715245,000650
1986-12-09735735726727182,000660.91
1986-12-08735739731735185,000668.18
1986-12-06750750740746206,000678.18
1986-12-0577077074674669,000678.18
1986-12-0476078076078099,000709.09
1986-12-03762799745799406,000726.36
1986-12-02761766726742345,000674.55
1986-12-01805805761761368,000691.82
1986-11-29830835815825180,000750
1986-11-28850860840840221,000763.64
1986-11-27810850808850540,000772.73
1986-11-26810837808820674,000745.46
1986-11-25800800796800138,000727.27
1986-11-22810810799809148,000735.46
1986-11-21770810770800739,000727.27
1986-11-20763773757770198,000700
1986-11-19735763725760225,000690.91
1986-11-1873074073073089,000663.64
1986-11-1775275272575015,000681.82
1986-11-14720750720748181,000680
1986-11-13730736720720190,000654.55
1986-11-12689745688740207,000672.73
1986-11-1167068066868050,000618.18
1986-11-1066266366066332,000602.73
1986-11-0764165264065271,000592.73
1986-11-0662863662863611,000578.18
1986-11-0562062862062811,000570.91
1986-11-046306406306304,000572.73
1986-11-0163063063063027,000572.73
1986-10-3166166165165136,000591.82
1986-10-2960060160060122,000546.36
1986-10-2856058056058030,000527.27
1986-10-2756056755555530,000504.55
1986-10-2558058058058010,000527.27
1986-10-2460161559059052,000536.36
1986-10-2359059859059839,000543.64
1986-10-2264364362062046,000563.64
1986-10-2165565564064023,000581.82
1986-10-2064064664064615,000587.27
1986-10-1764965064064041,000581.82
1986-10-1665465464565040,000590.91
1986-10-1566067066067038,000609.09
1986-10-1466167066067010,000609.09
1986-10-1368268266066026,000600
1986-10-0968569068068026,000618.18
1986-10-0867568767568563,000622.73
1986-10-0766566565066523,000604.55
1986-10-0666567066566722,000606.36
1986-10-0467267265565528,000595.46
1986-10-0363063263063242,000574.55
1986-10-0268068066066084,000600
1986-10-0169969966969080,000627.27
1986-09-3073973969070066,000636.36
1986-09-2973574173574111,000673.64
1986-09-2773173873073536,000668.18
1986-09-2673273273073027,000663.64
1986-09-2577177375075039,000681.82
1986-09-24781781772772137,000701.82
1986-09-2277077076876998,000699.09
1986-09-19770770760769104,000699.09
1986-09-1875576074776098,000690.91
1986-09-17769770754756103,000687.27
1986-09-1679080077577594,000704.55
1986-09-1278079078079085,000718.18
1986-09-11800818800815405,000740.91
1986-09-10771790760790124,000718.18
1986-09-0978078077077122,000700.91
1986-09-0878078077077022,000700
1986-09-0677077177077054,000700
1986-09-05800804780780170,000709.09
1986-09-04795815795795207,000722.73
1986-09-03806806803805214,000731.82
1986-09-02810814805806215,000732.73
1986-09-01800808795800353,000727.27
1986-08-3077078577078576,000713.64
1986-08-2976577575377058,000700
1986-08-2877078077077552,000704.55
1986-08-2774077073876591,000695.46
1986-08-26735738730738208,000670.91
1986-08-25757770755760232,000690.91
1986-08-2377077175975911,000690
1986-08-22791791761765132,000695.46
1986-08-21800800795795117,000722.73
1986-08-20813813801808110,000734.55
1986-08-19815820806810324,000736.36
1986-08-18815815805815119,000740.91
1986-08-15815821805810135,000736.36
1986-08-14810815800810348,000736.36
1986-08-1381081580081086,000736.36
1986-08-1281081579580023,000727.27
1986-08-1182582580081030,000736.36
1986-08-0880081579081583,000740.91
1986-08-0781581579279283,000720
1986-08-0681381580881556,000740.91
1986-08-0581582080980946,000735.46
1986-08-0479581579581528,000740.91
1986-08-0279779779079546,000722.73
1986-08-0183583579980098,000727.27
1986-07-3184184582883026,000754.55
1986-07-3084086083484061,000763.64
1986-07-2986187084084098,000763.64
1986-07-28839879839879157,000799.09
1986-07-25870879870879464,000799.09
1986-07-24855880850880324,000800
1986-07-23836850830845154,000768.18
1986-07-22825836820836153,000760
1986-07-21855855820830184,000754.55
1986-07-19860862840840124,000763.64
1986-07-18852856847852235,000774.55
1986-07-17856858845849157,000771.82
1986-07-16849859841859450,000780.91
1986-07-15850850836845202,000768.18
1986-07-14835850827850201,000772.73
1986-07-11845845830837193,000760.91
1986-07-10800848800845528,000768.18
1986-07-09830840824824440,000749.09
1986-07-08820833815828554,000752.73
1986-07-07820840820830459,000754.55
1986-07-05816830815815135,000740.91
1986-07-04831834816816320,000741.82
1986-07-03821850815830788,000754.55
1986-07-027938247938201,153,000745.46
1986-07-017888077887901,023,000718.18
1986-06-30777785774783258,000711.82
1986-06-28784784770775187,000704.55
1986-06-277797957607901,077,000718.18
1986-06-26751760738750461,000681.82
1986-06-25715755715755339,000686.36
1986-06-24750750715725213,000659.09
1986-06-23733744711744196,000676.36
1986-06-21729729711728111,000661.82
1986-06-20739740710710251,000645.46
1986-06-19763765725740453,000672.73
1986-06-18684752684752828,000683.64
1986-06-1767868567668245,000620
1986-06-16690690676676105,000614.55
1986-06-13690690680685110,000622.73
1986-06-12680690680680129,000618.18
1986-06-11680694680694116,000630.91
1986-06-10690695683695128,000631.82
1986-06-0970070068068094,000618.18
1986-06-07699700690700141,000636.36
1986-06-06690690685690154,000627.27
1986-06-05685690683689144,000626.36
1986-06-04680690680681147,000619.09
1986-06-0368069068069092,000627.27
1986-06-0268469068068064,000618.18
1986-05-3169069068068069,000618.18
1986-05-3069169768068531,000622.73
1986-05-29700705686700344,000636.36
1986-05-28691703680690558,000627.27
1986-05-2766067066067081,000609.09
1986-05-2666666666066092,000600
1986-05-2466066666066694,000605.46
1986-05-2366566564264250,000583.64
1986-05-2265066065066049,000600
1986-05-2164466064166036,000600
1986-05-20659660641645137,000586.36
1986-05-1963166363166353,000602.73
1986-05-1764064363163171,000573.64
1986-05-1666066564765586,000595.46
1986-05-1565167565167585,000613.64
1986-05-14675675650650208,000590.91
1986-05-13681682666671115,000610
1986-05-12699699681682130,000620
1986-05-09708708689706211,000641.82
1986-05-08720720701710424,000645.46
1986-05-077007206987201,370,000654.55
1986-05-06690696681690273,000627.27
1986-05-02690699681681518,000619.09
1986-05-01670683670682354,000620
1986-04-30671681661681196,000619.09
1986-04-28671680656661273,000600.91
1986-04-26680688661681409,000619.09
1986-04-256757006687001,003,000636.36
1986-04-24640662639655682,000595.46
1986-04-23645645626638264,000580
1986-04-22650650630647425,000588.18
1986-04-21635650630649343,000590
1986-04-19637645625635166,000577.27
1986-04-18650650626626427,000569.09
1986-04-176506566416501,070,000590.91
1986-04-166496496196491,459,000590
1986-04-156076405966401,318,000581.82
1986-04-14600605586587378,000533.64
1986-04-11590598582595452,000540.91
1986-04-10590595570570488,000518.18
1986-04-09569595568581390,000528.18
1986-04-08575575560570318,000518.18
1986-04-0755555553653675,000487.27
1986-04-0555055553053572,000486.36
1986-04-04580585550560202,000509.09
1986-04-03555580523580187,000527.27
1986-04-02589596589595112,000540.91
1986-04-01601601580599916,000544.55
1986-03-31556591556591578,000537.27
1986-03-29560560550555175,000504.55
1986-03-28505520505520130,000472.73
1986-03-27516520501501174,000455.46
1986-03-26517528515515109,000468.18
1986-03-25515520515515124,000468.18
1986-03-2453453852052073,000472.73
1986-03-2253354453153862,000489.09
1986-03-20530540520529147,000480.91
1986-03-19550550525525121,000477.27
1986-03-18559559546547210,000497.27
1986-03-17526540525540127,000490.91
1986-03-15531535520520106,000472.73
1986-03-14540541530530108,000481.82
1986-03-1353554753154097,000490.91
1986-03-12528539518530165,000481.82
1986-03-11539539528528167,000480
1986-03-1054054053053486,000485.46
1986-03-07545548532532240,000483.64
1986-03-06520535519532230,000483.64
1986-03-05506510496510201,000463.64
1986-03-04511515506506256,000460
1986-03-03521530515515214,000468.18
1986-03-01511540511519196,000471.82
1986-02-28531540510520371,000472.73
1986-02-27555556530530200,000481.82
1986-02-26558570556565286,000513.64
1986-02-25564579564573249,000520.91
1986-02-24556571556564262,000512.73
1986-02-22555580555555209,000504.55
1986-02-21574575551556386,000505.46
1986-02-20599599569579382,000526.36
1986-02-19610610589599656,000544.55
1986-02-186036175976001,611,000545.46
1986-02-175926085855951,205,000540.91
1986-02-15572593572593746,000539.09
1986-02-14594595563576984,000523.64
1986-02-135866105625843,017,000530.91
1986-02-125765765765761,731,000523.64
1986-02-10483496478496304,000450.91
1986-02-07480486475484306,000440
1986-02-06480488476478538,000434.55
1986-02-05488489475476622,000432.73
1986-02-044494904494901,172,000445.46
1986-02-03450450440444275,000403.64
1986-02-01430460430453402,000411.82
1986-01-31430433421430102,000390.91
1986-01-30430444425435218,000395.46
1986-01-29410420409420160,000381.82
1986-01-28418418407410265,000372.73
1986-01-2742042041842042,000381.82
1986-01-2540841840841558,000377.27
1986-01-2441141241141163,000373.64
1986-01-2342042240842198,000382.73
1986-01-22414431414427154,000388.18
1986-01-21390408390408117,000370.91
1986-01-2038139038139015,000354.55
1986-01-1738039338038040,000345.46
1986-01-1639039038038023,000345.46
1986-01-1438539038538634,000350.91
1986-01-1337838037538045,000345.46
1986-01-1037237637237225,000338.18
1986-01-0937438037037023,000336.36
1986-01-0838038036537430,000340
1986-01-0737037637037623,000341.82
1986-01-0638538537537524,000340.91
1986-01-0438538537538015,000345.46

分割・併合履歴 : [1995-03-28]1株→1.1株