1926 ライト工業(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,670	2,690	2,670	2,690	41,000	2,445.45
1991-12-27	2,680	2,680	2,640	2,640	92,000	2,400
1991-12-26	2,590	2,680	2,570	2,680	63,000	2,436.36
1991-12-25	2,530	2,590	2,530	2,590	17,000	2,354.55
1991-12-24	2,560	2,580	2,510	2,550	33,000	2,318.18
1991-12-20	2,600	2,640	2,550	2,580	48,000	2,345.45
1991-12-19	2,660	2,690	2,640	2,640	144,000	2,400
1991-12-18	2,670	2,690	2,660	2,690	445,000	2,445.45
1991-12-17	2,620	2,690	2,610	2,690	114,000	2,445.45
1991-12-16	2,640	2,640	2,600	2,620	55,000	2,381.82
1991-12-13	2,560	2,620	2,540	2,620	43,000	2,381.82
1991-12-12	2,520	2,600	2,520	2,600	69,000	2,363.64
1991-12-11	2,540	2,550	2,520	2,520	24,000	2,290.91
1991-12-10	2,600	2,600	2,540	2,550	82,000	2,318.18
1991-12-09	2,580	2,600	2,580	2,600	3,000	2,363.64
1991-12-06	2,590	2,600	2,570	2,600	88,000	2,363.64
1991-12-05	2,630	2,630	2,580	2,590	98,000	2,354.55
1991-12-04	2,540	2,640	2,540	2,640	123,000	2,400
1991-12-03	2,560	2,560	2,530	2,550	57,000	2,318.18
1991-12-02	2,530	2,530	2,510	2,520	22,000	2,290.91
1991-11-29	2,500	2,550	2,500	2,530	73,000	2,300
1991-11-28	2,500	2,510	2,460	2,500	80,000	2,272.73
1991-11-27	2,500	2,500	2,490	2,500	35,000	2,272.73
1991-11-26	2,500	2,530	2,450	2,500	72,000	2,272.73
1991-11-25	2,490	2,500	2,450	2,450	16,000	2,227.27
1991-11-22	2,500	2,500	2,490	2,500	95,000	2,272.73
1991-11-21	2,500	2,500	2,480	2,500	108,000	2,272.73
1991-11-20	2,450	2,460	2,430	2,430	102,000	2,209.09
1991-11-19	2,490	2,490	2,450	2,490	129,000	2,263.64
1991-11-18	2,490	2,490	2,410	2,410	104,000	2,190.91
1991-11-15	2,550	2,550	2,500	2,500	76,000	2,272.73
1991-11-14	2,580	2,590	2,550	2,580	55,000	2,345.45
1991-11-13	2,590	2,600	2,560	2,560	25,000	2,327.27
1991-11-12	2,600	2,600	2,590	2,600	62,000	2,363.64
1991-11-11	2,610	2,610	2,600	2,610	14,000	2,372.73
1991-11-08	2,610	2,620	2,600	2,620	12,000	2,381.82
1991-11-07	2,620	2,630	2,610	2,620	92,000	2,381.82
1991-11-06	2,610	2,620	2,600	2,620	107,000	2,381.82
1991-11-05	2,650	2,650	2,610	2,620	42,000	2,381.82
1991-11-01	2,640	2,680	2,610	2,670	35,000	2,427.27
1991-10-31	2,610	2,670	2,560	2,660	122,000	2,418.18
1991-10-30	2,700	2,710	2,680	2,690	43,000	2,445.45
1991-10-29	2,680	2,700	2,680	2,700	22,000	2,454.55
1991-10-28	2,720	2,720	2,670	2,690	44,000	2,445.45
1991-10-25	2,670	2,710	2,670	2,700	19,000	2,454.55
1991-10-24	2,750	2,750	2,710	2,730	208,000	2,481.82
1991-10-23	2,720	2,720	2,700	2,720	105,000	2,472.73
1991-10-22	2,710	2,730	2,700	2,730	167,000	2,481.82
1991-10-21	2,710	2,740	2,700	2,740	400,000	2,490.91
1991-10-18	2,680	2,700	2,680	2,700	259,000	2,454.55
1991-10-17	2,690	2,690	2,680	2,680	66,000	2,436.36
1991-10-16	2,660	2,680	2,650	2,670	39,000	2,427.27
1991-10-15	2,690	2,700	2,690	2,700	113,000	2,454.55
1991-10-14	2,660	2,700	2,660	2,690	150,000	2,445.45
1991-10-11	2,680	2,700	2,680	2,700	64,000	2,454.55
1991-10-09	2,700	2,700	2,650	2,700	132,000	2,454.55
1991-10-08	2,690	2,750	2,660	2,700	492,000	2,454.55
1991-10-07	2,640	2,700	2,640	2,690	212,000	2,445.45
1991-10-04	2,650	2,650	2,620	2,620	398,000	2,381.82
1991-10-03	2,620	2,650	2,560	2,610	329,000	2,372.73
1991-10-02	2,570	2,600	2,540	2,590	211,000	2,354.55
1991-10-01	2,530	2,590	2,510	2,590	378,000	2,354.55
1991-09-30	2,550	2,550	2,500	2,530	111,000	2,300
1991-09-27	2,540	2,540	2,500	2,510	212,000	2,281.82
1991-09-26	2,490	2,530	2,460	2,530	276,000	2,300
1991-09-25	2,440	2,470	2,430	2,460	301,000	2,236.36
1991-09-24	2,430	2,430	2,420	2,430	37,000	2,209.09
1991-09-20	2,410	2,430	2,390	2,430	131,000	2,209.09
1991-09-19	2,440	2,440	2,380	2,410	40,000	2,190.91
1991-09-18	2,440	2,440	2,420	2,420	237,000	2,200
1991-09-17	2,400	2,430	2,380	2,430	240,000	2,209.09
1991-09-13	2,370	2,390	2,340	2,380	582,000	2,163.64
1991-09-12	2,350	2,360	2,320	2,330	178,000	2,118.18
1991-09-11	2,300	2,300	2,290	2,300	32,000	2,090.91
1991-09-10	2,290	2,290	2,280	2,290	69,000	2,081.82
1991-09-09	2,320	2,350	2,290	2,300	25,000	2,090.91
1991-09-06	2,260	2,380	2,260	2,320	140,000	2,109.09
1991-09-05	2,220	2,250	2,210	2,250	48,000	2,045.45
1991-09-04	2,220	2,220	2,200	2,210	56,000	2,009.09
1991-09-03	2,200	2,220	2,190	2,200	45,000	2,000
1991-09-02	2,200	2,220	2,200	2,220	19,000	2,018.18
1991-08-30	2,190	2,220	2,190	2,220	29,000	2,018.18
1991-08-29	2,150	2,150	2,080	2,150	27,000	1,954.55
1991-08-28	2,100	2,100	2,100	2,100	28,000	1,909.09
1991-08-27	2,140	2,140	2,080	2,100	9,000	1,909.09
1991-08-26	2,210	2,210	2,130	2,140	37,000	1,945.45
1991-08-23	2,160	2,190	2,080	2,190	36,000	1,990.91
1991-08-22	2,080	2,100	2,080	2,090	46,000	1,900
1991-08-21	2,020	2,100	2,000	2,000	67,000	1,818.18
1991-08-20	2,070	2,070	1,990	2,000	30,000	1,818.18
1991-08-19	2,120	2,120	2,070	2,080	31,000	1,890.91
1991-08-16	2,200	2,200	2,190	2,200	30,000	2,000
1991-08-15	2,240	2,240	2,190	2,200	30,000	2,000
1991-08-14	2,180	2,220	2,180	2,210	16,000	2,009.09
1991-08-13	2,210	2,220	2,210	2,210	15,000	2,009.09
1991-08-12	2,220	2,250	2,210	2,210	28,000	2,009.09
1991-08-09	2,270	2,270	2,230	2,270	12,000	2,063.64
1991-08-08	2,290	2,290	2,270	2,270	15,000	2,063.64
1991-08-07	2,280	2,280	2,250	2,270	11,000	2,063.64
1991-08-06	2,230	2,260	2,220	2,230	18,000	2,027.27
1991-08-05	2,290	2,300	2,200	2,200	22,000	2,000
1991-08-02	2,310	2,310	2,280	2,280	41,000	2,072.73
1991-08-01	2,320	2,320	2,300	2,320	53,000	2,109.09
1991-07-31	2,320	2,320	2,300	2,310	110,000	2,100
1991-07-30	2,290	2,290	2,250	2,270	73,000	2,063.64
1991-07-29	2,250	2,290	2,250	2,290	46,000	2,081.82
1991-07-26	2,250	2,250	2,250	2,250	1,000	2,045.45
1991-07-25	2,240	2,270	2,200	2,270	25,000	2,063.64
1991-07-24	2,120	2,250	2,120	2,240	80,000	2,036.36
1991-07-23	2,120	2,120	2,100	2,110	18,000	1,918.18
1991-07-22	2,160	2,160	2,160	2,160	6,000	1,963.64
1991-07-19	2,170	2,200	2,170	2,170	50,000	1,972.73
1991-07-18	2,190	2,230	2,170	2,170	30,000	1,972.73
1991-07-17	2,250	2,280	2,230	2,230	23,000	2,027.27
1991-07-16	2,260	2,260	2,250	2,250	14,000	2,045.45
1991-07-15	2,240	2,240	2,200	2,220	20,000	2,018.18
1991-07-12	2,200	2,200	2,200	2,200	1,000	2,000
1991-07-11	2,180	2,190	2,150	2,160	72,000	1,963.64
1991-07-10	2,150	2,170	2,120	2,160	39,000	1,963.64
1991-07-09	2,080	2,090	1,960	2,070	39,000	1,881.82
1991-07-08	2,110	2,110	2,050	2,100	71,000	1,909.09
1991-07-05	2,170	2,170	2,150	2,150	110,000	1,954.55
1991-07-04	2,210	2,210	2,170	2,200	123,000	2,000
1991-07-03	2,270	2,280	2,250	2,260	42,000	2,054.55
1991-07-02	2,300	2,300	2,270	2,280	59,000	2,072.73
1991-07-01	2,270	2,330	2,270	2,290	91,000	2,081.82
1991-06-28	2,290	2,310	2,270	2,270	65,000	2,063.64
1991-06-27	2,300	2,330	2,250	2,330	50,000	2,118.18
1991-06-26	2,380	2,380	2,330	2,360	162,000	2,145.45
1991-06-25	2,260	2,380	2,260	2,360	34,000	2,145.45
1991-06-24	2,340	2,340	2,250	2,280	78,000	2,072.73
1991-06-21	2,300	2,390	2,300	2,340	173,000	2,127.27
1991-06-20	2,290	2,300	2,290	2,290	29,000	2,081.82
1991-06-19	2,340	2,340	2,270	2,300	127,000	2,090.91
1991-06-18	2,280	2,350	2,280	2,300	184,000	2,090.91
1991-06-17	2,270	2,270	2,260	2,270	127,000	2,063.64
1991-06-14	2,220	2,300	2,210	2,210	196,000	2,009.09
1991-06-13	2,270	2,270	2,220	2,250	153,000	2,045.45
1991-06-12	2,240	2,270	2,240	2,260	88,000	2,054.55
1991-06-11	2,270	2,270	2,250	2,250	71,000	2,045.45
1991-06-10	2,250	2,270	2,230	2,270	47,000	2,063.64
1991-06-07	2,320	2,340	2,300	2,300	142,000	2,090.91
1991-06-06	2,300	2,320	2,300	2,320	21,000	2,109.09
1991-06-05	2,330	2,350	2,300	2,300	27,000	2,090.91
1991-06-04	2,350	2,350	2,300	2,330	21,000	2,118.18
1991-06-03	2,400	2,400	2,370	2,370	36,000	2,154.55
1991-05-31	2,380	2,400	2,370	2,400	78,000	2,181.82
1991-05-30	2,300	2,360	2,300	2,360	49,000	2,145.45
1991-05-29	2,310	2,330	2,310	2,330	56,000	2,118.18
1991-05-28	2,310	2,350	2,310	2,330	25,000	2,118.18
1991-05-27	2,320	2,320	2,320	2,320	12,000	2,109.09
1991-05-24	2,370	2,370	2,360	2,360	9,000	2,145.45
1991-05-23	2,360	2,410	2,360	2,360	31,000	2,145.45
1991-05-22	2,440	2,440	2,350	2,360	60,000	2,145.45
1991-05-21	2,400	2,410	2,370	2,410	68,000	2,190.91
1991-05-20	2,370	2,370	2,360	2,360	9,000	2,145.45
1991-05-17	2,400	2,400	2,370	2,390	59,000	2,172.73
1991-05-16	2,350	2,400	2,340	2,350	79,000	2,136.36
1991-05-15	2,350	2,350	2,340	2,350	51,000	2,136.36
1991-05-14	2,350	2,400	2,350	2,360	28,000	2,145.45
1991-05-13	2,380	2,380	2,380	2,380	1,000	2,163.64
1991-05-10	2,410	2,420	2,360	2,380	142,000	2,163.64
1991-05-09	2,390	2,420	2,360	2,400	96,000	2,181.82
1991-05-08	2,410	2,420	2,390	2,390	30,000	2,172.73
1991-05-07	2,440	2,450	2,420	2,450	143,000	2,227.27
1991-05-02	2,370	2,400	2,360	2,400	262,000	2,181.82
1991-05-01	2,330	2,370	2,330	2,370	105,000	2,154.55
1991-04-30	2,320	2,320	2,310	2,320	46,000	2,109.09
1991-04-26	2,310	2,330	2,300	2,320	163,000	2,109.09
1991-04-25	2,390	2,390	2,340	2,350	176,000	2,136.36
1991-04-24	2,400	2,400	2,380	2,380	204,000	2,163.64
1991-04-23	2,390	2,410	2,370	2,400	102,000	2,181.82
1991-04-22	2,400	2,400	2,340	2,380	155,000	2,163.64
1991-04-19	2,470	2,470	2,400	2,400	65,000	2,181.82
1991-04-18	2,500	2,520	2,480	2,480	37,000	2,254.55
1991-04-17	2,470	2,490	2,470	2,470	48,000	2,245.45
1991-04-16	2,480	2,500	2,450	2,500	29,000	2,272.73
1991-04-15	2,530	2,540	2,480	2,480	105,000	2,254.55
1991-04-12	2,520	2,540	2,520	2,530	39,000	2,300
1991-04-11	2,560	2,600	2,500	2,510	92,000	2,281.82
1991-04-10	2,500	2,650	2,490	2,600	265,000	2,363.64
1991-04-09	2,520	2,550	2,520	2,540	62,000	2,309.09
1991-04-08	2,550	2,550	2,520	2,540	163,000	2,309.09
1991-04-05	2,470	2,600	2,470	2,550	209,000	2,318.18
1991-04-04	2,450	2,480	2,420	2,460	82,000	2,236.36
1991-04-03	2,450	2,470	2,430	2,460	100,000	2,236.36
1991-04-02	2,400	2,430	2,400	2,400	40,000	2,181.82
1991-04-01	2,400	2,430	2,380	2,430	78,000	2,209.09
1991-03-29	2,410	2,410	2,370	2,400	48,000	2,181.82
1991-03-28	2,260	2,430	2,260	2,410	131,000	2,190.91
1991-03-27	2,250	2,360	2,220	2,300	61,000	2,090.91
1991-03-26	2,200	2,290	2,200	2,250	488,000	2,045.45
1991-03-25	2,200	2,250	2,200	2,240	162,000	2,036.36
1991-03-22	2,250	2,260	2,240	2,240	87,000	2,036.36
1991-03-20	2,270	2,270	2,240	2,250	77,000	2,045.45
1991-03-19	2,260	2,300	2,260	2,270	229,000	2,063.64
1991-03-18	2,350	2,400	2,340	2,340	97,000	2,127.27
1991-03-15	2,410	2,410	2,380	2,380	113,000	2,163.64
1991-03-14	2,430	2,450	2,410	2,410	106,000	2,190.91
1991-03-13	2,390	2,410	2,390	2,410	41,000	2,190.91
1991-03-12	2,410	2,410	2,400	2,410	82,000	2,190.91
1991-03-11	2,430	2,430	2,410	2,410	25,000	2,190.91
1991-03-08	2,400	2,440	2,400	2,410	133,000	2,190.91
1991-03-07	2,440	2,500	2,400	2,400	254,000	2,181.82
1991-03-06	2,430	2,440	2,400	2,440	193,000	2,218.18
1991-03-05	2,410	2,440	2,400	2,420	83,000	2,200
1991-03-04	2,420	2,420	2,400	2,410	70,000	2,190.91
1991-03-01	2,400	2,440	2,390	2,420	96,000	2,200
1991-02-28	2,440	2,450	2,410	2,410	104,000	2,190.91
1991-02-27	2,400	2,410	2,390	2,410	73,000	2,190.91
1991-02-26	2,430	2,450	2,410	2,410	1,142,000	2,190.91
1991-02-25	2,390	2,430	2,390	2,430	107,000	2,209.09
1991-02-22	2,430	2,430	2,380	2,380	161,000	2,163.64
1991-02-21	2,390	2,400	2,380	2,390	96,000	2,172.73
1991-02-20	2,400	2,400	2,370	2,400	212,000	2,181.82
1991-02-19	2,390	2,430	2,330	2,330	262,000	2,118.18
1991-02-18	2,380	2,390	2,360	2,380	129,000	2,163.64
1991-02-15	2,270	2,340	2,250	2,340	67,000	2,127.27
1991-02-14	2,300	2,310	2,290	2,310	91,000	2,100
1991-02-13	2,340	2,370	2,300	2,300	72,000	2,090.91
1991-02-12	2,330	2,350	2,300	2,350	49,000	2,136.36
1991-02-08	2,300	2,320	2,290	2,300	119,000	2,090.91
1991-02-07	2,190	2,260	2,190	2,260	126,000	2,054.55
1991-02-06	2,150	2,200	2,150	2,190	127,000	1,990.91
1991-02-05	2,150	2,170	2,130	2,170	77,000	1,972.73
1991-02-04	2,190	2,190	2,120	2,150	37,000	1,954.55
1991-02-01	2,220	2,250	2,180	2,190	64,000	1,990.91
1991-01-31	2,240	2,250	2,230	2,250	74,000	2,045.45
1991-01-30	2,120	2,200	2,120	2,200	1,094,000	2,000
1991-01-29	2,100	2,130	2,090	2,120	1,070,000	1,927.27
1991-01-28	2,090	2,100	2,090	2,090	45,000	1,900
1991-01-25	2,240	2,240	2,120	2,150	79,000	1,954.55
1991-01-24	2,210	2,210	2,180	2,200	51,000	2,000
1991-01-23	2,270	2,270	2,210	2,210	57,000	2,009.09
1991-01-22	2,270	2,290	2,260	2,290	113,000	2,081.82
1991-01-21	2,320	2,350	2,280	2,280	65,000	2,072.73
1991-01-18	2,300	2,390	2,270	2,390	309,000	2,172.73
1991-01-17	2,090	2,250	2,090	2,250	114,000	2,045.45
1991-01-16	2,100	2,130	2,100	2,130	12,000	1,936.36
1991-01-14	2,170	2,200	2,170	2,170	13,000	1,972.73
1991-01-11	2,210	2,240	2,190	2,240	34,000	2,036.36
1991-01-10	2,160	2,220	2,140	2,220	51,000	2,018.18
1991-01-09	2,230	2,270	2,180	2,180	49,000	1,981.82
1991-01-08	2,290	2,310	2,270	2,270	31,000	2,063.64
1991-01-07	2,320	2,330	2,320	2,330	17,000	2,118.18
1991-01-04	2,340	2,350	2,340	2,340	23,000	2,127.27

分割・併合履歴： [1995-03-28]1株→1.1株