1926 ライト工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,340	2,380	2,340	2,380	34,000	2,163.64
1990-12-27	2,430	2,430	2,380	2,380	45,000	2,163.64
1990-12-26	2,360	2,400	2,360	2,390	60,000	2,172.73
1990-12-25	2,410	2,440	2,390	2,400	25,000	2,181.82
1990-12-21	2,500	2,520	2,490	2,520	37,000	2,290.91
1990-12-20	2,620	2,650	2,560	2,570	370,000	2,336.36
1990-12-19	2,670	2,670	2,580	2,650	300,000	2,409.09
1990-12-18	2,600	2,680	2,600	2,630	264,000	2,390.91
1990-12-17	2,620	2,620	2,580	2,580	43,000	2,345.45
1990-12-14	2,630	2,660	2,600	2,660	77,000	2,418.18
1990-12-13	2,680	2,690	2,630	2,670	191,000	2,427.27
1990-12-12	2,610	2,700	2,600	2,670	265,000	2,427.27
1990-12-11	2,460	2,650	2,460	2,600	224,000	2,363.64
1990-12-10	2,480	2,540	2,430	2,540	98,000	2,309.09
1990-12-07	2,460	2,500	2,420	2,420	178,000	2,200
1990-12-06	2,420	2,420	2,360	2,400	141,000	2,181.82
1990-12-05	2,400	2,400	2,270	2,350	73,000	2,136.36
1990-12-04	2,490	2,490	2,360	2,360	155,000	2,145.45
1990-12-03	2,500	2,530	2,470	2,500	193,000	2,272.73
1990-11-30	2,370	2,460	2,370	2,460	91,000	2,236.36
1990-11-29	2,470	2,490	2,430	2,440	129,000	2,218.18
1990-11-28	2,650	2,650	2,550	2,550	594,000	2,318.18
1990-11-27	2,550	2,610	2,500	2,610	235,000	2,372.73
1990-11-26	2,700	2,710	2,590	2,590	103,000	2,354.55
1990-11-22	2,700	2,750	2,690	2,720	547,000	2,472.73
1990-11-21	2,760	2,760	2,650	2,690	1,225,000	2,445.45
1990-11-20	2,850	2,880	2,790	2,800	2,673,000	2,545.45
1990-11-19	2,800	2,870	2,800	2,850	3,557,000	2,590.91
1990-11-16	2,700	2,800	2,690	2,780	3,228,000	2,527.27
1990-11-15	2,660	2,680	2,600	2,610	238,000	2,372.73
1990-11-14	2,640	2,670	2,640	2,660	332,000	2,418.18
1990-11-13	2,670	2,720	2,650	2,680	1,071,000	2,436.36
1990-11-09	2,510	2,640	2,470	2,600	948,000	2,363.64
1990-11-08	2,540	2,590	2,510	2,550	875,000	2,318.18
1990-11-07	2,430	2,620	2,420	2,610	916,000	2,372.73
1990-11-06	2,540	2,560	2,420	2,430	1,493,000	2,209.09
1990-11-05	2,480	2,500	2,450	2,500	213,000	2,272.73
1990-11-02	2,360	2,410	2,360	2,400	92,000	2,181.82
1990-11-01	2,400	2,450	2,400	2,400	55,000	2,181.82
1990-10-31	2,500	2,530	2,450	2,450	92,000	2,227.27
1990-10-30	2,490	2,490	2,450	2,460	50,000	2,236.36
1990-10-29	2,510	2,540	2,490	2,490	267,000	2,263.64
1990-10-26	2,550	2,560	2,480	2,520	248,000	2,290.91
1990-10-25	2,640	2,650	2,560	2,590	188,000	2,354.55
1990-10-24	2,490	2,620	2,490	2,620	624,000	2,381.82
1990-10-23	2,540	2,550	2,470	2,530	159,000	2,300
1990-10-22	2,600	2,620	2,520	2,550	191,000	2,318.18
1990-10-19	2,480	2,670	2,480	2,600	1,214,000	2,363.64
1990-10-18	2,410	2,460	2,400	2,440	576,000	2,218.18
1990-10-17	2,340	2,430	2,300	2,370	793,000	2,154.55
1990-10-16	2,330	2,350	2,330	2,330	329,000	2,118.18
1990-10-15	2,320	2,350	2,280	2,310	458,000	2,100
1990-10-12	2,090	2,200	2,090	2,200	165,000	2,000
1990-10-11	2,050	2,130	2,050	2,110	86,000	1,918.18
1990-10-09	2,100	2,130	2,080	2,130	158,000	1,936.36
1990-10-08	2,000	2,060	2,000	2,020	140,000	1,836.36
1990-10-05	1,930	2,000	1,930	2,000	97,000	1,818.18
1990-10-04	1,960	1,960	1,920	1,920	14,000	1,745.45
1990-10-03	1,940	1,970	1,920	1,950	78,000	1,772.73
1990-10-02	1,870	1,950	1,870	1,910	123,000	1,736.36
1990-10-01	1,830	1,830	1,750	1,820	55,000	1,654.55
1990-09-28	1,900	1,900	1,810	1,820	339,000	1,654.55
1990-09-27	1,880	1,880	1,850	1,880	52,000	1,709.09
1990-09-26	1,970	1,970	1,890	1,910	87,000	1,736.36
1990-09-25	1,990	2,000	1,950	1,960	61,000	1,781.82
1990-09-21	2,090	2,090	2,010	2,070	95,000	1,881.82
1990-09-20	2,180	2,180	2,100	2,100	29,000	1,909.09
1990-09-19	2,160	2,200	2,130	2,140	38,000	1,945.45
1990-09-18	2,150	2,170	2,150	2,160	37,000	1,963.64
1990-09-17	2,330	2,330	2,210	2,220	43,000	2,018.18
1990-09-14	2,300	2,330	2,290	2,330	1,263,000	2,118.18
1990-09-13	2,220	2,290	2,220	2,290	1,437,000	2,081.82
1990-09-12	2,170	2,250	2,170	2,240	33,000	2,036.36
1990-09-11	2,290	2,290	2,200	2,210	66,000	2,009.09
1990-09-10	2,290	2,310	2,290	2,290	17,000	2,081.82
1990-09-07	2,250	2,250	2,230	2,250	36,000	2,045.45
1990-09-06	2,200	2,210	2,200	2,210	54,000	2,009.09
1990-09-05	2,300	2,300	2,200	2,200	114,000	2,000
1990-09-04	2,340	2,340	2,270	2,320	104,000	2,109.09
1990-09-03	2,390	2,400	2,300	2,300	41,000	2,090.91
1990-08-31	2,340	2,400	2,340	2,350	63,000	2,136.36
1990-08-30	2,320	2,350	2,290	2,300	94,000	2,090.91
1990-08-29	2,300	2,300	2,250	2,250	64,000	2,045.45
1990-08-28	2,300	2,300	2,250	2,300	78,000	2,090.91
1990-08-27	2,140	2,160	2,110	2,160	51,000	1,963.64
1990-08-24	2,110	2,150	2,100	2,100	73,000	1,909.09
1990-08-23	2,250	2,250	2,140	2,150	110,000	1,954.55
1990-08-22	2,260	2,260	2,250	2,260	75,000	2,054.55
1990-08-21	2,340	2,340	2,260	2,260	54,000	2,054.55
1990-08-20	2,360	2,370	2,300	2,300	41,000	2,090.91
1990-08-17	2,400	2,460	2,370	2,380	14,000	2,163.64
1990-08-16	2,540	2,540	2,430	2,470	93,000	2,245.45
1990-08-15	2,500	2,510	2,460	2,460	56,000	2,236.36
1990-08-14	2,350	2,430	2,350	2,410	77,000	2,190.91
1990-08-13	2,530	2,530	2,410	2,460	27,000	2,236.36
1990-08-10	2,510	2,520	2,470	2,500	49,000	2,272.73
1990-08-09	2,520	2,520	2,460	2,490	122,000	2,263.64
1990-08-08	2,500	2,520	2,440	2,510	112,000	2,281.82
1990-08-07	2,260	2,420	2,250	2,420	126,000	2,200
1990-08-06	2,570	2,570	2,420	2,420	272,000	2,200
1990-08-03	2,670	2,730	2,650	2,650	183,000	2,409.09
1990-08-02	2,750	2,760	2,670	2,750	123,000	2,500
1990-08-01	2,740	2,770	2,720	2,750	299,000	2,500
1990-07-31	2,670	2,740	2,660	2,720	247,000	2,472.73
1990-07-30	2,730	2,730	2,620	2,680	133,000	2,436.36
1990-07-27	2,730	2,770	2,690	2,710	346,000	2,463.64
1990-07-26	2,770	2,770	2,680	2,730	311,000	2,481.82
1990-07-25	2,760	2,770	2,740	2,740	235,000	2,490.91
1990-07-24	2,710	2,760	2,710	2,720	327,000	2,472.73
1990-07-23	2,830	2,830	2,740	2,770	146,000	2,518.18
1990-07-20	2,800	2,850	2,800	2,800	417,000	2,545.45
1990-07-19	2,920	2,920	2,830	2,830	1,087,000	2,572.73
1990-07-18	2,930	2,980	2,900	2,950	2,889,000	2,681.82
1990-07-17	2,900	2,930	2,870	2,910	4,138,000	2,645.45
1990-07-16	2,780	2,850	2,760	2,850	1,697,000	2,590.91
1990-07-13	2,680	2,760	2,670	2,750	1,836,000	2,500
1990-07-12	2,650	2,660	2,610	2,650	460,000	2,409.09
1990-07-11	2,560	2,630	2,560	2,630	466,000	2,390.91
1990-07-10	2,590	2,600	2,560	2,560	160,000	2,327.27
1990-07-09	2,610	2,620	2,580	2,590	356,000	2,354.55
1990-07-06	2,630	2,630	2,560	2,600	428,000	2,363.64
1990-07-05	2,610	2,680	2,570	2,640	1,392,000	2,400
1990-07-04	2,530	2,650	2,520	2,620	1,535,000	2,381.82
1990-07-03	2,540	2,540	2,490	2,530	574,000	2,300
1990-07-02	2,420	2,500	2,420	2,500	557,000	2,272.73
1990-06-29	2,390	2,420	2,390	2,420	520,000	2,200
1990-06-28	2,390	2,430	2,350	2,370	319,000	2,154.55
1990-06-27	2,320	2,390	2,300	2,390	318,000	2,172.73
1990-06-26	2,330	2,330	2,270	2,280	63,000	2,072.73
1990-06-25	2,350	2,360	2,330	2,330	148,000	2,118.18
1990-06-22	2,360	2,370	2,350	2,360	127,000	2,145.45
1990-06-21	2,380	2,390	2,360	2,360	173,000	2,145.45
1990-06-20	2,300	2,360	2,300	2,340	129,000	2,127.27
1990-06-19	2,300	2,320	2,280	2,300	102,000	2,090.91
1990-06-18	2,350	2,350	2,330	2,340	152,000	2,127.27
1990-06-15	2,330	2,360	2,320	2,360	242,000	2,145.45
1990-06-14	2,320	2,330	2,300	2,320	229,000	2,109.09
1990-06-13	2,350	2,350	2,310	2,310	125,000	2,100
1990-06-12	2,390	2,390	2,310	2,350	113,000	2,136.36
1990-06-11	2,460	2,460	2,390	2,400	106,000	2,181.82
1990-06-08	2,460	2,490	2,430	2,430	67,000	2,209.09
1990-06-07	2,410	2,460	2,390	2,460	770,000	2,236.36
1990-06-06	2,460	2,460	2,410	2,440	155,000	2,218.18
1990-06-05	2,470	2,470	2,440	2,460	91,000	2,236.36
1990-06-04	2,430	2,490	2,420	2,490	321,000	2,263.64
1990-06-01	2,440	2,440	2,410	2,410	107,000	2,190.91
1990-05-31	2,440	2,450	2,410	2,440	224,000	2,218.18
1990-05-30	2,420	2,460	2,420	2,450	140,000	2,227.27
1990-05-29	2,480	2,480	2,420	2,420	64,000	2,200
1990-05-28	2,530	2,530	2,480	2,480	166,000	2,254.55
1990-05-25	2,500	2,560	2,480	2,520	494,000	2,290.91
1990-05-24	2,550	2,570	2,500	2,500	467,000	2,272.73
1990-05-23	2,470	2,540	2,470	2,530	429,000	2,300
1990-05-22	2,500	2,510	2,470	2,470	588,000	2,245.45
1990-05-21	2,410	2,460	2,400	2,460	157,000	2,236.36
1990-05-18	2,430	2,450	2,420	2,450	191,000	2,227.27
1990-05-17	2,430	2,430	2,400	2,420	309,000	2,200
1990-05-16	2,400	2,420	2,380	2,400	167,000	2,181.82
1990-05-15	2,370	2,420	2,370	2,400	566,000	2,181.82
1990-05-14	2,400	2,420	2,370	2,370	172,000	2,154.55
1990-05-11	2,400	2,420	2,400	2,400	199,000	2,181.82
1990-05-10	2,390	2,450	2,390	2,390	506,000	2,172.73
1990-05-09	2,420	2,420	2,360	2,400	246,000	2,181.82
1990-05-08	2,350	2,440	2,350	2,420	773,000	2,200
1990-05-07	2,370	2,370	2,340	2,350	186,000	2,136.36
1990-05-02	2,340	2,350	2,320	2,350	254,000	2,136.36
1990-05-01	2,340	2,350	2,320	2,320	176,000	2,109.09
1990-04-27	2,320	2,360	2,320	2,340	965,000	2,127.27
1990-04-26	2,310	2,350	2,310	2,330	156,000	2,118.18
1990-04-25	2,380	2,380	2,290	2,310	355,000	2,100
1990-04-24	2,330	2,340	2,300	2,300	188,000	2,090.91
1990-04-23	2,390	2,410	2,310	2,340	530,000	2,127.27
1990-04-20	2,340	2,420	2,340	2,370	1,404,000	2,154.55
1990-04-19	2,290	2,330	2,290	2,310	455,000	2,100
1990-04-18	2,210	2,250	2,210	2,250	180,000	2,045.45
1990-04-17	2,250	2,270	2,230	2,250	172,000	2,045.45
1990-04-16	2,250	2,260	2,250	2,250	50,000	2,045.45
1990-04-13	2,350	2,370	2,280	2,280	625,000	2,072.73
1990-04-12	2,300	2,390	2,290	2,380	424,000	2,163.64
1990-04-11	2,280	2,300	2,270	2,300	275,000	2,090.91
1990-04-10	2,300	2,300	2,240	2,280	527,000	2,072.73
1990-04-09	2,230	2,310	2,220	2,300	385,000	2,090.91
1990-04-06	2,160	2,230	2,150	2,200	305,000	2,000
1990-04-05	2,170	2,170	2,060	2,120	286,000	1,927.27
1990-04-04	2,160	2,220	2,160	2,180	305,000	1,981.82
1990-04-03	2,190	2,200	2,110	2,150	126,000	1,954.55
1990-04-02	2,210	2,230	2,150	2,150	103,000	1,954.55
1990-03-30	2,350	2,350	2,260	2,290	143,000	2,081.82
1990-03-29	2,310	2,370	2,280	2,350	476,000	2,136.36
1990-03-28	2,260	2,380	2,260	2,350	765,000	2,136.36
1990-03-27	2,120	2,300	2,110	2,230	384,000	2,027.27
1990-03-26	2,120	2,120	2,050	2,050	288,000	1,863.64
1990-03-23	2,060	2,120	2,040	2,040	403,000	1,854.55
1990-03-22	2,030	2,030	1,910	2,000	115,000	1,818.18
1990-03-20	2,050	2,120	2,020	2,020	268,000	1,836.36
1990-03-19	2,200	2,200	2,040	2,040	216,000	1,854.55
1990-03-16	2,130	2,200	2,130	2,150	309,000	1,954.55
1990-03-15	2,080	2,180	2,080	2,150	261,000	1,954.55
1990-03-14	2,050	2,130	2,050	2,110	187,000	1,918.18
1990-03-13	2,100	2,120	2,080	2,080	189,000	1,890.91
1990-03-12	2,170	2,190	2,110	2,170	234,000	1,972.73
1990-03-09	2,200	2,230	2,150	2,170	470,000	1,972.73
1990-03-08	2,160	2,240	2,120	2,200	800,000	2,000
1990-03-07	2,190	2,220	2,170	2,190	450,000	1,990.91
1990-03-06	2,160	2,260	2,150	2,230	1,609,000	2,027.27
1990-03-05	2,160	2,170	2,130	2,150	496,000	1,954.55
1990-03-02	2,080	2,170	2,080	2,160	2,143,000	1,963.64
1990-03-01	2,100	2,170	2,040	2,090	2,783,000	1,900
1990-02-28	1,950	2,100	1,950	2,100	2,229,000	1,909.09
1990-02-27	1,880	1,920	1,810	1,920	156,000	1,745.45
1990-02-26	1,850	1,850	1,790	1,820	146,000	1,654.55
1990-02-23	1,900	1,900	1,850	1,870	100,000	1,700
1990-02-22	1,890	1,900	1,790	1,900	512,000	1,727.27
1990-02-21	1,940	1,960	1,870	1,870	175,000	1,700
1990-02-20	1,930	1,990	1,930	1,950	477,000	1,772.73
1990-02-19	2,000	2,000	1,910	1,960	334,000	1,781.82
1990-02-16	1,970	1,990	1,940	1,970	743,000	1,790.91
1990-02-15	1,910	1,980	1,900	1,970	2,607,000	1,790.91
1990-02-14	1,900	1,930	1,890	1,900	313,000	1,727.27
1990-02-13	1,900	1,910	1,880	1,900	205,000	1,727.27
1990-02-09	1,890	1,910	1,880	1,890	260,000	1,718.18
1990-02-08	1,930	1,930	1,870	1,880	156,000	1,709.09
1990-02-07	1,940	1,960	1,910	1,910	1,131,000	1,736.36
1990-02-06	1,890	1,970	1,880	1,920	2,359,000	1,745.45
1990-02-05	1,850	1,870	1,830	1,870	155,000	1,700
1990-02-02	1,820	1,860	1,810	1,840	385,000	1,672.73
1990-02-01	1,770	1,800	1,760	1,790	107,000	1,627.27
1990-01-31	1,770	1,770	1,760	1,770	50,000	1,609.09
1990-01-30	1,770	1,790	1,720	1,770	37,000	1,609.09
1990-01-29	1,730	1,750	1,730	1,740	17,000	1,581.82
1990-01-26	1,750	1,750	1,750	1,750	7,000	1,590.91
1990-01-25	1,720	1,770	1,720	1,770	37,000	1,609.09
1990-01-24	1,740	1,740	1,710	1,720	247,000	1,563.64
1990-01-23	1,760	1,760	1,730	1,740	61,000	1,581.82
1990-01-22	1,790	1,790	1,760	1,760	23,000	1,600
1990-01-19	1,750	1,790	1,740	1,790	135,000	1,627.27
1990-01-18	1,800	1,800	1,750	1,750	35,000	1,590.91
1990-01-17	1,800	1,800	1,710	1,790	37,000	1,627.27
1990-01-16	1,760	1,800	1,740	1,800	96,000	1,636.36
1990-01-12	1,820	1,830	1,790	1,800	80,000	1,636.36
1990-01-11	1,810	1,820	1,800	1,820	115,000	1,654.55
1990-01-10	1,840	1,840	1,800	1,800	64,000	1,636.36
1990-01-09	1,850	1,850	1,790	1,830	115,000	1,663.64
1990-01-08	1,850	1,850	1,780	1,830	31,000	1,663.64
1990-01-05	1,850	1,850	1,850	1,850	2,000	1,681.82
1990-01-04	1,880	1,880	1,780	1,820	54,000	1,654.55

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