1926 ライト工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,340	2,340	2,300	2,340	6,000	2,127.27
1993-12-29	2,360	2,360	2,300	2,300	45,000	2,090.91
1993-12-28	2,320	2,350	2,320	2,350	14,000	2,136.36
1993-12-27	2,350	2,360	2,350	2,360	20,000	2,145.45
1993-12-24	2,360	2,400	2,360	2,360	65,000	2,145.45
1993-12-22	2,350	2,400	2,320	2,400	78,000	2,181.82
1993-12-21	2,350	2,350	2,330	2,350	10,000	2,136.36
1993-12-20	2,400	2,410	2,360	2,360	83,000	2,145.45
1993-12-17	2,420	2,420	2,360	2,400	110,000	2,181.82
1993-12-16	2,340	2,400	2,340	2,380	92,000	2,163.64
1993-12-15	2,280	2,300	2,270	2,300	35,000	2,090.91
1993-12-14	2,270	2,280	2,270	2,270	23,000	2,063.64
1993-12-13	2,260	2,300	2,260	2,300	14,000	2,090.91
1993-12-10	2,280	2,330	2,280	2,300	76,000	2,090.91
1993-12-09	2,300	2,320	2,300	2,320	35,000	2,109.09
1993-12-08	2,300	2,300	2,270	2,300	79,000	2,090.91
1993-12-07	2,310	2,320	2,300	2,300	44,000	2,090.91
1993-12-06	2,330	2,330	2,270	2,320	134,000	2,109.09
1993-12-03	2,300	2,340	2,300	2,340	46,000	2,127.27
1993-12-02	2,300	2,340	2,300	2,340	74,000	2,127.27
1993-12-01	2,260	2,300	2,260	2,260	95,000	2,054.55
1993-11-30	2,240	2,260	2,220	2,260	98,000	2,054.55
1993-11-29	2,200	2,200	2,120	2,160	140,000	1,963.64
1993-11-26	2,260	2,260	2,200	2,200	145,000	2,000
1993-11-25	2,260	2,260	2,210	2,250	39,000	2,045.45
1993-11-24	2,230	2,260	2,230	2,260	50,000	2,054.55
1993-11-22	2,290	2,290	2,210	2,230	222,000	2,027.27
1993-11-19	2,280	2,330	2,280	2,300	33,000	2,090.91
1993-11-18	2,290	2,290	2,250	2,280	17,000	2,072.73
1993-11-17	2,250	2,260	2,250	2,250	32,000	2,045.45
1993-11-16	2,280	2,290	2,280	2,290	42,000	2,081.82
1993-11-15	2,310	2,310	2,270	2,270	28,000	2,063.64
1993-11-12	2,290	2,310	2,290	2,310	46,000	2,100
1993-11-11	2,350	2,350	2,300	2,300	39,000	2,090.91
1993-11-10	2,330	2,340	2,310	2,320	94,000	2,109.09
1993-11-09	2,320	2,330	2,290	2,290	33,000	2,081.82
1993-11-08	2,320	2,340	2,300	2,320	27,000	2,109.09
1993-11-05	2,330	2,330	2,260	2,310	72,000	2,100
1993-11-04	2,360	2,360	2,330	2,340	68,000	2,127.27
1993-11-02	2,370	2,380	2,350	2,350	47,000	2,136.36
1993-11-01	2,370	2,370	2,370	2,370	9,000	2,154.55
1993-10-29	2,360	2,390	2,360	2,390	37,000	2,172.73
1993-10-28	2,390	2,390	2,350	2,350	95,000	2,136.36
1993-10-27	2,300	2,360	2,290	2,330	153,000	2,118.18
1993-10-26	2,340	2,340	2,300	2,300	78,000	2,090.91
1993-10-25	2,340	2,360	2,340	2,350	27,000	2,136.36
1993-10-22	2,330	2,380	2,330	2,380	90,000	2,163.64
1993-10-21	2,320	2,330	2,310	2,320	85,000	2,109.09
1993-10-20	2,350	2,360	2,350	2,350	101,000	2,136.36
1993-10-19	2,350	2,390	2,350	2,350	48,000	2,136.36
1993-10-18	2,400	2,400	2,390	2,390	26,000	2,172.73
1993-10-15	2,390	2,420	2,390	2,420	126,000	2,200
1993-10-14	2,340	2,400	2,340	2,390	73,000	2,172.73
1993-10-13	2,370	2,390	2,340	2,340	104,000	2,127.27
1993-10-12	2,390	2,390	2,370	2,370	33,000	2,154.55
1993-10-08	2,350	2,390	2,350	2,390	15,000	2,172.73
1993-10-07	2,350	2,350	2,350	2,350	12,000	2,136.36
1993-10-06	2,350	2,390	2,350	2,360	35,000	2,145.45
1993-10-05	2,340	2,400	2,340	2,350	26,000	2,136.36
1993-10-04	2,400	2,410	2,380	2,380	36,000	2,163.64
1993-10-01	2,390	2,400	2,360	2,400	36,000	2,181.82
1993-09-30	2,360	2,360	2,330	2,330	61,000	2,118.18
1993-09-29	2,350	2,400	2,350	2,400	65,000	2,181.82
1993-09-28	2,350	2,370	2,340	2,360	77,000	2,145.45
1993-09-27	2,360	2,360	2,350	2,360	89,000	2,145.45
1993-09-24	2,360	2,380	2,360	2,360	52,000	2,145.45
1993-09-22	2,370	2,370	2,350	2,360	77,000	2,145.45
1993-09-21	2,360	2,400	2,360	2,390	91,000	2,172.73
1993-09-20	2,330	2,360	2,330	2,360	26,000	2,145.45
1993-09-17	2,320	2,350	2,320	2,330	61,000	2,118.18
1993-09-16	2,380	2,380	2,330	2,340	109,000	2,127.27
1993-09-14	2,430	2,430	2,400	2,400	99,000	2,181.82
1993-09-13	2,380	2,420	2,380	2,410	67,000	2,190.91
1993-09-10	2,400	2,430	2,320	2,430	131,000	2,209.09
1993-09-09	2,380	2,390	2,370	2,370	56,000	2,154.55
1993-09-08	2,300	2,350	2,300	2,330	151,000	2,118.18
1993-09-07	2,300	2,320	2,290	2,300	78,000	2,090.91
1993-09-06	2,310	2,320	2,290	2,320	58,000	2,109.09
1993-09-03	2,220	2,300	2,220	2,300	207,000	2,090.91
1993-09-02	2,230	2,250	2,220	2,220	100,000	2,018.18
1993-09-01	2,230	2,240	2,230	2,230	84,000	2,027.27
1993-08-31	2,230	2,230	2,210	2,210	76,000	2,009.09
1993-08-30	2,210	2,210	2,210	2,210	31,000	2,009.09
1993-08-27	2,210	2,230	2,200	2,220	77,000	2,018.18
1993-08-26	2,240	2,250	2,220	2,220	45,000	2,018.18
1993-08-25	2,240	2,240	2,240	2,240	32,000	2,036.36
1993-08-24	2,230	2,250	2,230	2,240	15,000	2,036.36
1993-08-23	2,230	2,240	2,210	2,230	59,000	2,027.27
1993-08-20	2,180	2,270	2,180	2,270	26,000	2,063.64
1993-08-19	2,180	2,200	2,160	2,170	177,000	1,972.73
1993-08-18	2,190	2,240	2,170	2,180	193,000	1,981.82
1993-08-17	2,250	2,270	2,160	2,160	90,000	1,963.64
1993-08-16	2,250	2,250	2,220	2,240	64,000	2,036.36
1993-08-13	2,280	2,280	2,250	2,250	107,000	2,045.45
1993-08-12	2,280	2,320	2,270	2,280	135,000	2,072.73
1993-08-11	2,150	2,290	2,150	2,250	109,000	2,045.45
1993-08-10	2,180	2,180	2,170	2,180	139,000	1,981.82
1993-08-09	2,200	2,210	2,170	2,170	136,000	1,972.73
1993-08-06	2,200	2,210	2,180	2,210	22,000	2,009.09
1993-08-05	2,210	2,220	2,200	2,210	48,000	2,009.09
1993-08-04	2,210	2,220	2,210	2,220	38,000	2,018.18
1993-08-03	2,200	2,220	2,200	2,220	100,000	2,018.18
1993-08-02	2,200	2,210	2,180	2,210	103,000	2,009.09
1993-07-30	2,230	2,240	2,210	2,220	69,000	2,018.18
1993-07-29	2,250	2,250	2,230	2,240	123,000	2,036.36
1993-07-28	2,220	2,230	2,210	2,230	32,000	2,027.27
1993-07-27	2,230	2,230	2,220	2,230	23,000	2,027.27
1993-07-26	2,230	2,230	2,230	2,230	34,000	2,027.27
1993-07-23	2,270	2,270	2,230	2,230	17,000	2,027.27
1993-07-22	2,340	2,350	2,280	2,280	53,000	2,072.73
1993-07-21	2,270	2,310	2,230	2,300	17,000	2,090.91
1993-07-20	2,350	2,350	2,310	2,310	6,000	2,100
1993-07-19	2,370	2,370	2,350	2,370	36,000	2,154.55
1993-07-16	2,290	2,400	2,280	2,390	33,000	2,172.73
1993-07-15	2,300	2,300	2,280	2,280	33,000	2,072.73
1993-07-14	2,220	2,250	2,220	2,250	6,000	2,045.45
1993-07-13	2,170	2,230	2,170	2,210	46,000	2,009.09
1993-07-12	2,170	2,200	2,170	2,170	29,000	1,972.73
1993-07-09	2,170	2,190	2,170	2,170	44,000	1,972.73
1993-07-08	2,180	2,200	2,160	2,160	101,000	1,963.64
1993-07-07	2,180	2,200	2,180	2,200	62,000	2,000
1993-07-06	2,180	2,210	2,180	2,210	62,000	2,009.09
1993-07-05	2,220	2,250	2,210	2,240	113,000	2,036.36
1993-07-02	2,250	2,270	2,220	2,220	84,000	2,018.18
1993-07-01	2,240	2,300	2,240	2,290	7,000	2,081.82
1993-06-30	2,260	2,260	2,250	2,250	10,000	2,045.45
1993-06-29	2,280	2,300	2,250	2,250	32,000	2,045.45
1993-06-28	2,290	2,320	2,250	2,250	50,000	2,045.45
1993-06-25	2,260	2,280	2,250	2,260	16,000	2,054.55
1993-06-24	2,290	2,340	2,290	2,340	8,000	2,127.27
1993-06-23	2,280	2,360	2,280	2,360	32,000	2,145.45
1993-06-22	2,240	2,300	2,240	2,290	50,000	2,081.82
1993-06-21	2,330	2,330	2,220	2,220	108,000	2,018.18
1993-06-18	2,370	2,370	2,350	2,350	38,000	2,136.36
1993-06-17	2,400	2,410	2,370	2,370	56,000	2,154.55
1993-06-16	2,440	2,440	2,410	2,430	77,000	2,209.09
1993-06-15	2,400	2,430	2,400	2,420	23,000	2,200
1993-06-14	2,420	2,420	2,400	2,400	70,000	2,181.82
1993-06-11	2,400	2,420	2,400	2,420	88,000	2,200
1993-06-10	2,430	2,450	2,420	2,430	105,000	2,209.09
1993-06-08	2,430	2,440	2,430	2,430	46,000	2,209.09
1993-06-07	2,410	2,450	2,410	2,430	24,000	2,209.09
1993-06-04	2,430	2,430	2,400	2,400	197,000	2,181.82
1993-06-03	2,440	2,460	2,430	2,450	77,000	2,227.27
1993-06-02	2,440	2,440	2,420	2,430	70,000	2,209.09
1993-06-01	2,460	2,470	2,440	2,440	32,000	2,218.18
1993-05-31	2,480	2,490	2,440	2,440	79,000	2,218.18
1993-05-28	2,490	2,490	2,480	2,480	99,000	2,254.55
1993-05-27	2,510	2,540	2,500	2,540	54,000	2,309.09
1993-05-26	2,500	2,500	2,500	2,500	11,000	2,272.73
1993-05-25	2,490	2,500	2,490	2,500	39,000	2,272.73
1993-05-24	2,530	2,540	2,490	2,490	10,000	2,263.64
1993-05-21	2,520	2,560	2,520	2,560	45,000	2,327.27
1993-05-20	2,520	2,520	2,500	2,520	69,000	2,290.91
1993-05-19	2,530	2,530	2,500	2,500	54,000	2,272.73
1993-05-18	2,520	2,530	2,520	2,520	60,000	2,290.91
1993-05-17	2,470	2,550	2,470	2,550	11,000	2,318.18
1993-05-14	2,500	2,500	2,500	2,500	22,000	2,272.73
1993-05-13	2,480	2,510	2,480	2,500	85,000	2,272.73
1993-05-12	2,510	2,540	2,450	2,480	148,000	2,254.55
1993-05-11	2,520	2,600	2,500	2,500	227,000	2,272.73
1993-05-10	2,450	2,500	2,430	2,500	113,000	2,272.73
1993-05-07	2,420	2,450	2,420	2,420	115,000	2,200
1993-05-06	2,470	2,480	2,440	2,440	97,000	2,218.18
1993-04-30	2,450	2,470	2,450	2,460	30,000	2,236.36
1993-04-28	2,490	2,490	2,450	2,450	68,000	2,227.27
1993-04-27	2,460	2,480	2,440	2,440	124,000	2,218.18
1993-04-26	2,460	2,470	2,450	2,450	38,000	2,227.27
1993-04-23	2,460	2,460	2,450	2,460	80,000	2,236.36
1993-04-22	2,460	2,460	2,450	2,450	13,000	2,227.27
1993-04-21	2,440	2,460	2,440	2,460	21,000	2,236.36
1993-04-20	2,480	2,480	2,440	2,450	57,000	2,227.27
1993-04-19	2,500	2,500	2,430	2,430	124,000	2,209.09
1993-04-16	2,510	2,510	2,440	2,500	88,000	2,272.73
1993-04-15	2,530	2,530	2,480	2,510	88,000	2,281.82
1993-04-14	2,590	2,600	2,510	2,530	62,000	2,300
1993-04-13	2,470	2,590	2,450	2,590	83,000	2,354.55
1993-04-12	2,520	2,520	2,450	2,490	20,000	2,263.64
1993-04-09	2,480	2,510	2,440	2,440	119,000	2,218.18
1993-04-08	2,540	2,540	2,500	2,520	66,000	2,290.91
1993-04-07	2,490	2,530	2,480	2,480	113,000	2,254.55
1993-04-06	2,520	2,530	2,490	2,490	47,000	2,263.64
1993-04-05	2,500	2,580	2,490	2,520	115,000	2,290.91
1993-04-02	2,540	2,540	2,460	2,460	76,000	2,236.36
1993-04-01	2,400	2,540	2,400	2,540	104,000	2,309.09
1993-03-31	2,480	2,480	2,400	2,400	64,000	2,181.82
1993-03-30	2,400	2,450	2,400	2,440	134,000	2,218.18
1993-03-29	2,430	2,440	2,370	2,420	66,000	2,200
1993-03-26	2,480	2,480	2,400	2,430	58,000	2,209.09
1993-03-25	2,460	2,470	2,420	2,450	96,000	2,227.27
1993-03-24	2,470	2,500	2,430	2,450	98,000	2,227.27
1993-03-23	2,480	2,500	2,400	2,470	83,000	2,245.45
1993-03-22	2,400	2,450	2,400	2,440	110,000	2,218.18
1993-03-19	2,410	2,440	2,300	2,340	235,000	2,127.27
1993-03-18	2,370	2,450	2,370	2,450	156,000	2,227.27
1993-03-17	2,370	2,370	2,310	2,360	69,000	2,145.45
1993-03-16	2,360	2,370	2,350	2,350	182,000	2,136.36
1993-03-15	2,360	2,380	2,350	2,380	105,000	2,163.64
1993-03-12	2,370	2,400	2,350	2,350	110,000	2,136.36
1993-03-11	2,390	2,390	2,300	2,330	237,000	2,118.18
1993-03-10	2,410	2,410	2,380	2,390	51,000	2,172.73
1993-03-09	2,430	2,450	2,390	2,400	1,128,000	2,181.82
1993-03-08	2,440	2,450	2,420	2,450	1,545,000	2,227.27
1993-03-05	2,390	2,450	2,380	2,430	444,000	2,209.09
1993-03-04	2,380	2,380	2,370	2,380	74,000	2,163.64
1993-03-03	2,340	2,380	2,340	2,360	138,000	2,145.45
1993-03-02	2,310	2,340	2,300	2,340	59,000	2,127.27
1993-03-01	2,330	2,340	2,300	2,300	24,000	2,090.91
1993-02-26	2,270	2,330	2,270	2,330	66,000	2,118.18
1993-02-25	2,250	2,280	2,250	2,270	129,000	2,063.64
1993-02-24	2,290	2,300	2,280	2,280	70,000	2,072.73
1993-02-23	2,300	2,310	2,280	2,290	156,000	2,081.82
1993-02-22	2,290	2,340	2,280	2,300	115,000	2,090.91
1993-02-19	2,280	2,290	2,280	2,290	9,000	2,081.82
1993-02-18	2,260	2,280	2,250	2,260	63,000	2,054.55
1993-02-17	2,260	2,260	2,250	2,260	16,000	2,054.55
1993-02-16	2,270	2,290	2,270	2,290	29,000	2,081.82
1993-02-15	2,230	2,280	2,230	2,270	17,000	2,063.64
1993-02-12	2,250	2,250	2,220	2,230	48,000	2,027.27
1993-02-10	2,260	2,260	2,210	2,210	158,000	2,009.09
1993-02-09	2,220	2,240	2,220	2,220	65,000	2,018.18
1993-02-08	2,300	2,300	2,280	2,300	72,000	2,090.91
1993-02-05	2,300	2,300	2,290	2,290	20,000	2,081.82
1993-02-04	2,280	2,300	2,280	2,300	116,000	2,090.91
1993-02-03	2,280	2,280	2,270	2,270	33,000	2,063.64
1993-02-02	2,280	2,280	2,260	2,280	26,000	2,072.73
1993-02-01	2,270	2,270	2,250	2,260	25,000	2,054.55
1993-01-29	2,260	2,290	2,240	2,280	102,000	2,072.73
1993-01-28	2,210	2,250	2,210	2,250	50,000	2,045.45
1993-01-27	2,220	2,230	2,200	2,200	40,000	2,000
1993-01-26	2,240	2,260	2,220	2,230	61,000	2,027.27
1993-01-25	2,200	2,220	2,200	2,220	31,000	2,018.18
1993-01-22	2,260	2,260	2,220	2,220	30,000	2,018.18
1993-01-21	2,210	2,260	2,210	2,260	32,000	2,054.55
1993-01-20	2,260	2,260	2,220	2,220	10,000	2,018.18
1993-01-19	2,240	2,250	2,220	2,240	52,000	2,036.36
1993-01-18	2,220	2,220	2,210	2,220	36,000	2,018.18
1993-01-14	2,210	2,210	2,210	2,210	4,000	2,009.09
1993-01-13	2,220	2,230	2,220	2,220	32,000	2,018.18
1993-01-12	2,240	2,250	2,240	2,250	36,000	2,045.45
1993-01-11	2,250	2,250	2,240	2,250	66,000	2,045.45
1993-01-08	2,200	2,210	2,190	2,210	160,000	2,009.09
1993-01-07	2,240	2,240	2,220	2,220	8,000	2,018.18
1993-01-06	2,220	2,250	2,220	2,220	18,000	2,018.18
1993-01-05	2,260	2,270	2,220	2,270	19,000	2,063.64
1993-01-04	2,270	2,270	2,270	2,270	5,000	2,063.64

分割・併合履歴： [1995-03-28]1株→1.1株