1926 ライト工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,210	2,280	2,210	2,280	18,000	2,072.73
1992-12-28	2,290	2,290	2,250	2,270	10,000	2,063.64
1992-12-25	2,250	2,280	2,250	2,250	8,000	2,045.45
1992-12-24	2,290	2,300	2,280	2,300	101,000	2,090.91
1992-12-22	2,270	2,280	2,260	2,280	32,000	2,072.73
1992-12-21	2,300	2,300	2,270	2,270	95,000	2,063.64
1992-12-18	2,260	2,280	2,260	2,260	55,000	2,054.55
1992-12-17	2,250	2,280	2,240	2,260	41,000	2,054.55
1992-12-16	2,290	2,290	2,190	2,250	64,000	2,045.45
1992-12-15	2,260	2,260	2,250	2,250	18,000	2,045.45
1992-12-14	2,290	2,300	2,250	2,260	85,000	2,054.55
1992-12-11	2,230	2,300	2,220	2,300	130,000	2,090.91
1992-12-10	2,220	2,230	2,200	2,230	178,000	2,027.27
1992-12-09	2,160	2,200	2,160	2,200	70,000	2,000
1992-12-08	2,160	2,170	2,160	2,170	141,000	1,972.73
1992-12-07	2,220	2,220	2,170	2,170	64,000	1,972.73
1992-12-04	2,220	2,220	2,180	2,200	83,000	2,000
1992-12-03	2,240	2,260	2,240	2,240	20,000	2,036.36
1992-12-02	2,260	2,300	2,250	2,250	24,000	2,045.45
1992-12-01	2,330	2,340	2,260	2,260	63,000	2,054.55
1992-11-30	2,340	2,340	2,310	2,330	66,000	2,118.18
1992-11-27	2,270	2,310	2,260	2,310	128,000	2,100
1992-11-26	2,240	2,290	2,200	2,280	73,000	2,072.73
1992-11-25	2,210	2,210	2,160	2,200	73,000	2,000
1992-11-24	2,190	2,230	2,190	2,200	65,000	2,000
1992-11-20	2,150	2,200	2,150	2,170	94,000	1,972.73
1992-11-19	2,230	2,230	2,170	2,170	93,000	1,972.73
1992-11-18	2,180	2,220	2,170	2,190	78,000	1,990.91
1992-11-17	2,160	2,220	2,160	2,220	75,000	2,018.18
1992-11-16	2,160	2,160	2,150	2,160	23,000	1,963.64
1992-11-13	2,140	2,170	2,140	2,170	47,000	1,972.73
1992-11-12	2,140	2,170	2,130	2,170	47,000	1,972.73
1992-11-11	2,130	2,180	2,130	2,180	56,000	1,981.82
1992-11-10	2,130	2,150	2,130	2,150	25,000	1,954.55
1992-11-09	2,160	2,160	2,130	2,130	37,000	1,936.36
1992-11-06	2,150	2,160	2,150	2,150	38,000	1,954.55
1992-11-05	2,160	2,160	2,150	2,150	29,000	1,954.55
1992-11-04	2,170	2,170	2,150	2,150	47,000	1,954.55
1992-11-02	2,170	2,170	2,170	2,170	35,000	1,972.73
1992-10-30	2,200	2,200	2,190	2,190	89,000	1,990.91
1992-10-29	2,190	2,230	2,170	2,230	143,000	2,027.27
1992-10-28	2,160	2,180	2,160	2,160	170,000	1,963.64
1992-10-27	2,170	2,180	2,160	2,160	57,000	1,963.64
1992-10-26	2,160	2,180	2,160	2,180	22,000	1,981.82
1992-10-23	2,150	2,170	2,150	2,170	35,000	1,972.73
1992-10-22	2,150	2,160	2,150	2,160	10,000	1,963.64
1992-10-21	2,160	2,170	2,160	2,170	32,000	1,972.73
1992-10-20	2,150	2,160	2,150	2,160	19,000	1,963.64
1992-10-19	2,160	2,180	2,150	2,180	20,000	1,981.82
1992-10-16	2,180	2,200	2,170	2,190	138,000	1,990.91
1992-10-15	2,170	2,180	2,160	2,180	85,000	1,981.82
1992-10-14	2,140	2,180	2,140	2,180	101,000	1,981.82
1992-10-13	2,130	2,150	2,130	2,140	15,000	1,945.45
1992-10-12	2,130	2,140	2,110	2,130	66,000	1,936.36
1992-10-09	2,090	2,120	2,070	2,120	61,000	1,927.27
1992-10-08	2,070	2,070	2,040	2,050	40,000	1,863.64
1992-10-07	2,080	2,100	2,080	2,080	35,000	1,890.91
1992-10-06	2,020	2,120	2,020	2,120	43,000	1,927.27
1992-10-05	2,020	2,050	2,000	2,050	10,000	1,863.64
1992-10-02	2,020	2,050	2,000	2,000	59,000	1,818.18
1992-10-01	2,000	2,000	2,000	2,000	9,000	1,818.18
1992-09-30	2,010	2,050	2,000	2,000	256,000	1,818.18
1992-09-29	2,070	2,070	2,010	2,010	20,000	1,827.27
1992-09-28	2,090	2,110	2,090	2,110	8,000	1,918.18
1992-09-25	2,160	2,160	2,100	2,100	71,000	1,909.09
1992-09-24	2,040	2,120	2,040	2,120	113,000	1,927.27
1992-09-22	2,010	2,040	2,010	2,040	14,000	1,854.55
1992-09-21	2,050	2,050	2,050	2,050	22,000	1,863.64
1992-09-18	2,010	2,050	1,980	1,980	92,000	1,800
1992-09-17	1,970	2,020	1,970	2,020	72,000	1,836.36
1992-09-16	1,970	1,970	1,870	1,880	126,000	1,709.09
1992-09-14	2,010	2,010	1,950	1,990	93,000	1,809.09
1992-09-11	2,060	2,080	2,010	2,020	61,000	1,836.36
1992-09-10	2,100	2,100	2,050	2,060	102,000	1,872.73
1992-09-09	2,100	2,100	2,060	2,100	83,000	1,909.09
1992-09-08	2,130	2,150	2,100	2,140	93,000	1,945.45
1992-09-07	2,130	2,140	2,110	2,110	29,000	1,918.18
1992-09-04	2,120	2,220	2,100	2,140	303,000	1,945.45
1992-09-03	2,070	2,140	2,020	2,140	109,000	1,945.45
1992-09-02	2,080	2,090	2,030	2,040	93,000	1,854.55
1992-09-01	2,100	2,150	2,080	2,100	155,000	1,909.09
1992-08-31	2,010	2,070	1,990	2,060	354,000	1,872.73
1992-08-28	1,900	1,990	1,900	1,980	192,000	1,800
1992-08-27	1,890	1,980	1,890	1,930	69,000	1,754.55
1992-08-26	1,880	1,880	1,830	1,850	35,000	1,681.82
1992-08-25	1,830	1,870	1,820	1,840	67,000	1,672.73
1992-08-24	1,840	1,910	1,830	1,880	160,000	1,709.09
1992-08-21	1,580	1,700	1,580	1,700	163,000	1,545.45
1992-08-20	1,490	1,600	1,480	1,580	144,000	1,436.36
1992-08-19	1,470	1,490	1,450	1,490	49,000	1,354.55
1992-08-18	1,490	1,510	1,470	1,470	38,000	1,336.36
1992-08-17	1,510	1,540	1,500	1,500	45,000	1,363.64
1992-08-14	1,510	1,520	1,490	1,500	81,000	1,363.64
1992-08-13	1,630	1,630	1,540	1,540	75,000	1,400
1992-08-12	1,650	1,660	1,640	1,650	31,000	1,500
1992-08-11	1,750	1,750	1,670	1,670	23,000	1,518.18
1992-08-10	1,760	1,760	1,700	1,730	22,000	1,572.73
1992-08-07	1,840	1,840	1,790	1,810	36,000	1,645.45
1992-08-06	1,810	1,810	1,810	1,810	21,000	1,645.45
1992-08-05	1,810	1,810	1,800	1,810	30,000	1,645.45
1992-08-04	1,890	1,890	1,810	1,810	57,000	1,645.45
1992-08-03	1,800	1,840	1,800	1,830	38,000	1,663.64
1992-07-31	1,790	1,840	1,790	1,810	72,000	1,645.45
1992-07-30	1,750	1,790	1,730	1,790	45,000	1,627.27
1992-07-29	1,850	1,870	1,730	1,750	195,000	1,590.91
1992-07-28	1,900	1,920	1,850	1,880	51,000	1,709.09
1992-07-27	1,950	1,960	1,920	1,930	64,000	1,754.55
1992-07-24	1,950	1,950	1,920	1,920	67,000	1,745.45
1992-07-23	1,970	1,980	1,930	1,980	116,000	1,800
1992-07-22	2,010	2,020	1,970	1,980	75,000	1,800
1992-07-21	2,010	2,030	2,000	2,010	74,000	1,827.27
1992-07-20	2,050	2,050	2,010	2,030	75,000	1,845.45
1992-07-17	2,100	2,100	2,080	2,090	66,000	1,900
1992-07-16	2,130	2,130	2,090	2,110	155,000	1,918.18
1992-07-15	2,170	2,170	2,130	2,140	128,000	1,945.45
1992-07-14	2,040	2,180	2,040	2,160	727,000	1,963.64
1992-07-13	2,050	2,080	1,980	2,050	1,095,000	1,863.64
1992-07-10	2,130	2,130	2,130	2,130	177,000	1,936.36
1992-07-09	2,530	2,530	2,510	2,530	12,000	2,300
1992-07-08	2,510	2,530	2,500	2,520	65,000	2,290.91
1992-07-07	2,530	2,540	2,510	2,530	174,000	2,300
1992-07-06	2,540	2,550	2,530	2,530	53,000	2,300
1992-07-03	2,560	2,580	2,560	2,560	94,000	2,327.27
1992-07-02	2,570	2,570	2,540	2,560	25,000	2,327.27
1992-07-01	2,580	2,580	2,540	2,560	88,000	2,327.27
1992-06-30	2,580	2,580	2,530	2,530	72,000	2,300
1992-06-29	2,580	2,590	2,530	2,570	75,000	2,336.36
1992-06-26	2,580	2,590	2,580	2,580	117,000	2,345.45
1992-06-25	2,590	2,600	2,580	2,580	32,000	2,345.45
1992-06-24	2,620	2,620	2,590	2,590	41,000	2,354.55
1992-06-23	2,580	2,600	2,580	2,580	80,000	2,345.45
1992-06-22	2,550	2,580	2,550	2,570	75,000	2,336.36
1992-06-19	2,580	2,580	2,550	2,580	99,000	2,345.45
1992-06-18	2,580	2,580	2,530	2,540	60,000	2,309.09
1992-06-17	2,550	2,580	2,550	2,550	207,000	2,318.18
1992-06-16	2,540	2,550	2,530	2,530	85,000	2,300
1992-06-15	2,540	2,550	2,530	2,530	21,000	2,300
1992-06-12	2,530	2,540	2,530	2,530	119,000	2,300
1992-06-11	2,530	2,530	2,530	2,530	49,000	2,300
1992-06-10	2,530	2,540	2,530	2,530	29,000	2,300
1992-06-09	2,530	2,530	2,530	2,530	55,000	2,300
1992-06-08	2,530	2,540	2,520	2,530	83,000	2,300
1992-06-05	2,530	2,530	2,520	2,530	87,000	2,300
1992-06-04	2,550	2,550	2,530	2,530	98,000	2,300
1992-06-03	2,530	2,550	2,530	2,550	141,000	2,318.18
1992-06-02	2,530	2,540	2,530	2,530	29,000	2,300
1992-06-01	2,530	2,540	2,530	2,540	16,000	2,309.09
1992-05-29	2,540	2,540	2,530	2,530	56,000	2,300
1992-05-28	2,530	2,540	2,530	2,540	57,000	2,309.09
1992-05-27	2,530	2,540	2,500	2,530	114,000	2,300
1992-05-26	2,470	2,550	2,470	2,550	63,000	2,318.18
1992-05-25	2,460	2,510	2,460	2,510	52,000	2,281.82
1992-05-22	2,460	2,460	2,460	2,460	44,000	2,236.36
1992-05-21	2,450	2,500	2,450	2,460	51,000	2,236.36
1992-05-20	2,430	2,500	2,430	2,480	37,000	2,254.55
1992-05-19	2,440	2,530	2,440	2,530	57,000	2,300
1992-05-18	2,400	2,440	2,400	2,410	13,000	2,190.91
1992-05-15	2,460	2,460	2,420	2,440	33,000	2,218.18
1992-05-14	2,470	2,480	2,420	2,420	41,000	2,200
1992-05-13	2,430	2,470	2,410	2,470	81,000	2,245.45
1992-05-12	2,420	2,430	2,410	2,430	67,000	2,209.09
1992-05-11	2,400	2,420	2,400	2,400	63,000	2,181.82
1992-05-08	2,400	2,420	2,390	2,400	214,000	2,181.82
1992-05-07	2,400	2,400	2,390	2,400	177,000	2,181.82
1992-05-06	2,390	2,400	2,390	2,400	78,000	2,181.82
1992-05-01	2,440	2,440	2,390	2,390	66,000	2,172.73
1992-04-30	2,440	2,450	2,440	2,440	131,000	2,218.18
1992-04-28	2,420	2,460	2,420	2,460	38,000	2,236.36
1992-04-27	2,420	2,470	2,420	2,460	31,000	2,236.36
1992-04-24	2,490	2,490	2,450	2,480	81,000	2,254.55
1992-04-23	2,480	2,490	2,470	2,480	84,000	2,254.55
1992-04-22	2,500	2,500	2,410	2,490	35,000	2,263.64
1992-04-21	2,500	2,500	2,480	2,490	11,000	2,263.64
1992-04-20	2,510	2,510	2,510	2,510	22,000	2,281.82
1992-04-17	2,540	2,540	2,500	2,500	125,000	2,272.73
1992-04-16	2,480	2,510	2,470	2,510	55,000	2,281.82
1992-04-15	2,480	2,480	2,450	2,470	47,000	2,245.45
1992-04-14	2,390	2,400	2,390	2,400	6,000	2,181.82
1992-04-13	2,390	2,430	2,360	2,390	42,000	2,172.73
1992-04-10	2,340	2,400	2,340	2,390	131,000	2,172.73
1992-04-09	2,330	2,370	2,280	2,280	183,000	2,072.73
1992-04-08	2,320	2,370	2,280	2,370	92,000	2,154.55
1992-04-07	2,470	2,480	2,350	2,350	90,000	2,136.36
1992-04-06	2,450	2,470	2,430	2,430	51,000	2,209.09
1992-04-03	2,510	2,510	2,450	2,500	69,000	2,272.73
1992-04-02	2,420	2,430	2,350	2,360	102,000	2,145.45
1992-04-01	2,500	2,500	2,370	2,380	141,000	2,163.64
1992-03-31	2,530	2,530	2,490	2,490	27,000	2,263.64
1992-03-30	2,470	2,530	2,470	2,530	27,000	2,300
1992-03-27	2,500	2,500	2,480	2,480	11,000	2,254.55
1992-03-26	2,530	2,540	2,490	2,500	72,000	2,272.73
1992-03-25	2,480	2,500	2,470	2,500	802,000	2,272.73
1992-03-24	2,450	2,490	2,450	2,480	745,000	2,254.55
1992-03-23	2,520	2,600	2,500	2,500	184,000	2,272.73
1992-03-19	2,400	2,510	2,400	2,500	117,000	2,272.73
1992-03-18	2,370	2,370	2,260	2,360	1,073,000	2,145.45
1992-03-17	2,420	2,420	2,360	2,380	1,133,000	2,163.64
1992-03-16	2,480	2,480	2,400	2,420	50,000	2,200
1992-03-13	2,420	2,440	2,420	2,440	115,000	2,218.18
1992-03-12	2,380	2,420	2,380	2,420	1,489,000	2,200
1992-03-11	2,380	2,390	2,310	2,380	1,486,000	2,163.64
1992-03-10	2,390	2,390	2,370	2,380	30,000	2,163.64
1992-03-09	2,470	2,470	2,390	2,390	13,000	2,172.73
1992-03-06	2,420	2,430	2,420	2,430	207,000	2,209.09
1992-03-05	2,440	2,440	2,380	2,380	29,000	2,163.64
1992-03-04	2,430	2,450	2,410	2,450	53,000	2,227.27
1992-03-03	2,460	2,460	2,430	2,430	41,000	2,209.09
1992-03-02	2,460	2,460	2,460	2,460	10,000	2,236.36
1992-02-28	2,470	2,470	2,460	2,460	18,000	2,236.36
1992-02-27	2,470	2,470	2,400	2,450	35,000	2,227.27
1992-02-26	2,390	2,430	2,390	2,430	12,000	2,209.09
1992-02-25	2,390	2,430	2,390	2,390	9,000	2,172.73
1992-02-24	2,450	2,470	2,450	2,470	53,000	2,245.45
1992-02-21	2,420	2,460	2,370	2,460	26,000	2,236.36
1992-02-20	2,410	2,460	2,410	2,450	37,000	2,227.27
1992-02-19	2,500	2,500	2,450	2,450	32,000	2,227.27
1992-02-18	2,470	2,500	2,450	2,470	55,000	2,245.45
1992-02-17	2,370	2,430	2,360	2,430	78,000	2,209.09
1992-02-14	2,370	2,380	2,360	2,370	86,000	2,154.55
1992-02-13	2,400	2,400	2,360	2,370	31,000	2,154.55
1992-02-12	2,400	2,410	2,390	2,400	23,000	2,181.82
1992-02-10	2,430	2,430	2,420	2,420	49,000	2,200
1992-02-07	2,430	2,430	2,430	2,430	69,000	2,209.09
1992-02-06	2,460	2,470	2,420	2,420	235,000	2,200
1992-02-05	2,450	2,540	2,450	2,470	148,000	2,245.45
1992-02-04	2,500	2,500	2,480	2,490	35,000	2,263.64
1992-02-03	2,500	2,500	2,480	2,480	26,000	2,254.55
1992-01-31	2,440	2,550	2,440	2,500	60,000	2,272.73
1992-01-30	2,460	2,470	2,430	2,430	49,000	2,209.09
1992-01-29	2,470	2,470	2,450	2,460	44,000	2,236.36
1992-01-28	2,490	2,490	2,470	2,470	27,000	2,245.45
1992-01-27	2,480	2,490	2,470	2,490	49,000	2,263.64
1992-01-24	2,500	2,500	2,470	2,480	38,000	2,254.55
1992-01-23	2,500	2,510	2,470	2,470	23,000	2,245.45
1992-01-22	2,470	2,490	2,430	2,470	56,000	2,245.45
1992-01-21	2,470	2,490	2,440	2,490	60,000	2,263.64
1992-01-20	2,510	2,510	2,440	2,470	41,000	2,245.45
1992-01-17	2,610	2,610	2,590	2,590	27,000	2,354.55
1992-01-16	2,590	2,610	2,570	2,610	33,000	2,372.73
1992-01-14	2,620	2,620	2,600	2,610	48,000	2,372.73
1992-01-13	2,610	2,620	2,600	2,620	38,000	2,381.82
1992-01-10	2,620	2,640	2,610	2,620	83,000	2,381.82
1992-01-09	2,600	2,660	2,600	2,660	58,000	2,418.18
1992-01-08	2,680	2,680	2,600	2,630	11,000	2,390.91
1992-01-07	2,700	2,720	2,690	2,700	76,000	2,454.55
1992-01-06	2,730	2,740	2,670	2,720	143,000	2,472.73

分割・併合履歴： [1995-03-28]1株→1.1株