1926 ライト工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,070	2,070	2,050	2,070	4,000	1,881.82
1994-12-29	2,050	2,060	2,050	2,050	36,000	1,863.64
1994-12-28	2,050	2,080	2,050	2,070	61,000	1,881.82
1994-12-27	2,040	2,050	2,030	2,050	54,000	1,863.64
1994-12-26	2,020	2,040	2,020	2,040	76,000	1,854.55
1994-12-22	2,050	2,070	2,000	2,020	161,000	1,836.36
1994-12-21	2,040	2,060	2,040	2,050	47,000	1,863.64
1994-12-20	2,060	2,080	2,020	2,080	60,000	1,890.91
1994-12-19	2,100	2,110	2,090	2,100	75,000	1,909.09
1994-12-16	2,090	2,100	2,090	2,100	27,000	1,909.09
1994-12-15	2,070	2,090	2,070	2,090	33,000	1,900
1994-12-14	2,080	2,080	2,060	2,060	50,000	1,872.73
1994-12-13	2,100	2,100	2,070	2,080	58,000	1,890.91
1994-12-12	2,110	2,120	2,100	2,100	26,000	1,909.09
1994-12-09	2,180	2,180	2,110	2,110	33,000	1,918.18
1994-12-08	2,100	2,140	2,100	2,140	51,000	1,945.45
1994-12-07	2,070	2,120	2,070	2,120	115,000	1,927.27
1994-12-06	2,070	2,080	2,070	2,070	46,000	1,881.82
1994-12-05	2,060	2,080	2,060	2,080	25,000	1,890.91
1994-12-02	2,060	2,070	2,060	2,060	60,000	1,872.73
1994-12-01	2,060	2,090	2,060	2,090	45,000	1,900
1994-11-30	2,040	2,070	2,040	2,070	53,000	1,881.82
1994-11-29	2,050	2,060	2,040	2,040	88,000	1,854.55
1994-11-28	2,050	2,060	2,040	2,060	68,000	1,872.73
1994-11-25	2,070	2,080	2,050	2,050	99,000	1,863.64
1994-11-24	2,070	2,080	2,070	2,080	63,000	1,890.91
1994-11-22	2,080	2,100	2,070	2,100	48,000	1,909.09
1994-11-21	2,100	2,100	2,100	2,100	12,000	1,909.09
1994-11-18	2,100	2,130	2,100	2,120	39,000	1,927.27
1994-11-17	2,090	2,100	2,090	2,100	11,000	1,909.09
1994-11-16	2,070	2,090	2,070	2,090	54,000	1,900
1994-11-15	2,050	2,090	2,050	2,060	137,000	1,872.73
1994-11-14	2,020	2,050	2,000	2,050	84,000	1,863.64
1994-11-11	2,000	2,020	2,000	2,020	73,000	1,836.36
1994-11-10	2,000	2,020	2,000	2,020	94,000	1,836.36
1994-11-09	2,030	2,040	2,010	2,010	193,000	1,827.27
1994-11-08	2,040	2,050	2,030	2,050	31,000	1,863.64
1994-11-07	2,100	2,100	2,030	2,070	10,000	1,881.82
1994-11-04	2,090	2,100	2,060	2,060	12,000	1,872.73
1994-11-02	2,100	2,100	2,070	2,090	42,000	1,900
1994-11-01	2,100	2,110	2,100	2,110	22,000	1,918.18
1994-10-31	2,140	2,150	2,120	2,140	43,000	1,945.45
1994-10-28	2,100	2,130	2,100	2,100	39,000	1,909.09
1994-10-27	2,160	2,170	2,140	2,140	82,000	1,945.45
1994-10-26	2,180	2,200	2,170	2,170	41,000	1,972.73
1994-10-25	2,180	2,220	2,180	2,220	42,000	2,018.18
1994-10-24	2,210	2,220	2,190	2,220	75,000	2,018.18
1994-10-21	2,250	2,250	2,200	2,220	216,000	2,018.18
1994-10-20	2,240	2,250	2,230	2,250	41,000	2,045.45
1994-10-19	2,230	2,230	2,220	2,230	114,000	2,027.27
1994-10-18	2,270	2,270	2,250	2,250	43,000	2,045.45
1994-10-17	2,270	2,280	2,250	2,260	77,000	2,054.55
1994-10-14	2,290	2,300	2,290	2,290	66,000	2,081.82
1994-10-13	2,300	2,300	2,280	2,300	50,000	2,090.91
1994-10-12	2,300	2,310	2,300	2,310	61,000	2,100
1994-10-11	2,310	2,310	2,300	2,300	31,000	2,090.91
1994-10-07	2,300	2,310	2,300	2,300	39,000	2,090.91
1994-10-06	2,290	2,290	2,280	2,280	17,000	2,072.73
1994-10-05	2,300	2,300	2,280	2,280	33,000	2,072.73
1994-10-04	2,330	2,330	2,300	2,300	11,000	2,090.91
1994-10-03	2,310	2,310	2,260	2,310	43,000	2,100
1994-09-30	2,340	2,370	2,300	2,350	53,000	2,136.36
1994-09-29	2,340	2,370	2,330	2,340	17,000	2,127.27
1994-09-28	2,290	2,300	2,270	2,300	82,000	2,090.91
1994-09-27	2,270	2,300	2,270	2,270	59,000	2,063.64
1994-09-26	2,350	2,350	2,280	2,300	59,000	2,090.91
1994-09-22	2,350	2,360	2,350	2,360	118,000	2,145.45
1994-09-21	2,330	2,360	2,330	2,350	74,000	2,136.36
1994-09-20	2,350	2,350	2,340	2,350	32,000	2,136.36
1994-09-19	2,340	2,350	2,340	2,340	36,000	2,127.27
1994-09-16	2,370	2,370	2,340	2,350	60,000	2,136.36
1994-09-14	2,350	2,350	2,340	2,340	54,000	2,127.27
1994-09-13	2,350	2,380	2,340	2,380	131,000	2,163.64
1994-09-12	2,370	2,370	2,350	2,350	56,000	2,136.36
1994-09-09	2,370	2,380	2,350	2,360	123,000	2,145.45
1994-09-08	2,320	2,370	2,300	2,370	190,000	2,154.55
1994-09-07	2,320	2,320	2,300	2,320	100,000	2,109.09
1994-09-06	2,330	2,330	2,310	2,320	77,000	2,109.09
1994-09-05	2,370	2,370	2,340	2,350	116,000	2,136.36
1994-09-02	2,330	2,340	2,320	2,330	153,000	2,118.18
1994-09-01	2,340	2,340	2,310	2,320	70,000	2,109.09
1994-08-31	2,320	2,330	2,310	2,310	51,000	2,100
1994-08-30	2,340	2,340	2,320	2,330	33,000	2,118.18
1994-08-29	2,330	2,350	2,330	2,340	43,000	2,127.27
1994-08-26	2,330	2,330	2,310	2,330	24,000	2,118.18
1994-08-25	2,330	2,340	2,300	2,300	182,000	2,090.91
1994-08-24	2,350	2,350	2,340	2,340	83,000	2,127.27
1994-08-23	2,380	2,380	2,350	2,360	152,000	2,145.45
1994-08-22	2,390	2,390	2,390	2,390	20,000	2,172.73
1994-08-19	2,390	2,400	2,390	2,390	101,000	2,172.73
1994-08-18	2,410	2,420	2,400	2,400	78,000	2,181.82
1994-08-17	2,400	2,420	2,400	2,420	99,000	2,200
1994-08-16	2,410	2,420	2,400	2,400	40,000	2,181.82
1994-08-15	2,410	2,420	2,410	2,410	32,000	2,190.91
1994-08-12	2,430	2,430	2,410	2,410	36,000	2,190.91
1994-08-11	2,420	2,430	2,400	2,430	53,000	2,209.09
1994-08-10	2,450	2,450	2,390	2,390	713,000	2,172.73
1994-08-09	2,470	2,480	2,440	2,450	809,000	2,227.27
1994-08-08	2,460	2,490	2,460	2,480	27,000	2,254.55
1994-08-05	2,480	2,490	2,470	2,480	30,000	2,254.55
1994-08-04	2,480	2,490	2,460	2,490	16,000	2,263.64
1994-08-03	2,450	2,490	2,450	2,480	11,000	2,254.55
1994-08-02	2,490	2,490	2,470	2,480	37,000	2,254.55
1994-08-01	2,470	2,490	2,450	2,490	19,000	2,263.64
1994-07-29	2,490	2,490	2,440	2,440	41,000	2,218.18
1994-07-28	2,460	2,490	2,450	2,490	61,000	2,263.64
1994-07-27	2,490	2,490	2,440	2,460	74,000	2,236.36
1994-07-26	2,480	2,500	2,480	2,490	18,000	2,263.64
1994-07-25	2,490	2,490	2,460	2,490	89,000	2,263.64
1994-07-22	2,490	2,490	2,460	2,490	157,000	2,263.64
1994-07-21	2,500	2,520	2,490	2,490	46,000	2,263.64
1994-07-20	2,530	2,530	2,500	2,500	100,000	2,272.73
1994-07-19	2,480	2,500	2,480	2,490	73,000	2,263.64
1994-07-18	2,500	2,500	2,480	2,500	16,000	2,272.73
1994-07-15	2,480	2,500	2,480	2,480	7,000	2,254.55
1994-07-14	2,440	2,470	2,440	2,460	64,000	2,236.36
1994-07-13	2,440	2,450	2,440	2,450	49,000	2,227.27
1994-07-12	2,480	2,480	2,440	2,440	95,000	2,218.18
1994-07-11	2,480	2,520	2,480	2,480	40,000	2,254.55
1994-07-08	2,560	2,560	2,480	2,520	69,000	2,290.91
1994-07-07	2,510	2,550	2,510	2,550	26,000	2,318.18
1994-07-06	2,600	2,600	2,510	2,540	104,000	2,309.09
1994-07-05	2,600	2,620	2,590	2,610	84,000	2,372.73
1994-07-04	2,550	2,570	2,520	2,550	38,000	2,318.18
1994-07-01	2,520	2,520	2,510	2,510	26,000	2,281.82
1994-06-30	2,560	2,560	2,500	2,520	97,000	2,290.91
1994-06-29	2,550	2,550	2,520	2,520	18,000	2,290.91
1994-06-28	2,520	2,550	2,520	2,550	32,000	2,318.18
1994-06-27	2,520	2,550	2,520	2,550	37,000	2,318.18
1994-06-24	2,520	2,580	2,510	2,580	225,000	2,345.45
1994-06-23	2,530	2,540	2,520	2,520	208,000	2,290.91
1994-06-22	2,480	2,520	2,480	2,500	114,000	2,272.73
1994-06-21	2,520	2,540	2,500	2,520	60,000	2,290.91
1994-06-20	2,550	2,550	2,500	2,500	39,000	2,272.73
1994-06-17	2,540	2,560	2,520	2,520	91,000	2,290.91
1994-06-16	2,570	2,580	2,550	2,550	61,000	2,318.18
1994-06-15	2,550	2,570	2,550	2,550	106,000	2,318.18
1994-06-14	2,550	2,570	2,520	2,550	41,000	2,318.18
1994-06-13	2,510	2,550	2,480	2,550	94,000	2,318.18
1994-06-10	2,510	2,530	2,510	2,520	68,000	2,290.91
1994-06-09	2,560	2,570	2,520	2,550	104,000	2,318.18
1994-06-08	2,570	2,570	2,510	2,550	116,000	2,318.18
1994-06-07	2,510	2,540	2,500	2,540	64,000	2,309.09
1994-06-06	2,540	2,540	2,510	2,530	38,000	2,300
1994-06-03	2,510	2,550	2,510	2,550	113,000	2,318.18
1994-06-02	2,480	2,550	2,470	2,550	194,000	2,318.18
1994-06-01	2,460	2,480	2,430	2,480	79,000	2,254.55
1994-05-31	2,430	2,450	2,420	2,420	114,000	2,200
1994-05-30	2,450	2,450	2,440	2,440	68,000	2,218.18
1994-05-27	2,450	2,480	2,450	2,460	41,000	2,236.36
1994-05-26	2,460	2,470	2,460	2,460	58,000	2,236.36
1994-05-25	2,450	2,480	2,440	2,460	147,000	2,236.36
1994-05-24	2,470	2,470	2,430	2,430	105,000	2,209.09
1994-05-23	2,470	2,490	2,450	2,490	62,000	2,263.64
1994-05-20	2,470	2,490	2,450	2,460	56,000	2,236.36
1994-05-19	2,500	2,500	2,420	2,450	35,000	2,227.27
1994-05-18	2,480	2,480	2,430	2,460	139,000	2,236.36
1994-05-17	2,450	2,450	2,440	2,440	105,000	2,218.18
1994-05-16	2,440	2,450	2,430	2,440	36,000	2,218.18
1994-05-13	2,420	2,450	2,420	2,450	23,000	2,227.27
1994-05-12	2,420	2,440	2,420	2,430	55,000	2,209.09
1994-05-11	2,500	2,500	2,440	2,460	28,000	2,236.36
1994-05-10	2,450	2,450	2,420	2,420	16,000	2,200
1994-05-09	2,430	2,440	2,420	2,430	22,000	2,209.09
1994-05-06	2,410	2,450	2,410	2,440	45,000	2,218.18
1994-05-02	2,450	2,450	2,450	2,450	4,000	2,227.27
1994-04-28	2,450	2,450	2,400	2,450	40,000	2,227.27
1994-04-27	2,450	2,450	2,420	2,450	58,000	2,227.27
1994-04-26	2,470	2,470	2,440	2,450	55,000	2,227.27
1994-04-25	2,480	2,490	2,450	2,450	30,000	2,227.27
1994-04-22	2,490	2,500	2,460	2,500	70,000	2,272.73
1994-04-21	2,480	2,480	2,460	2,480	87,000	2,254.55
1994-04-20	2,540	2,540	2,480	2,480	35,000	2,254.55
1994-04-19	2,550	2,550	2,480	2,510	40,000	2,281.82
1994-04-18	2,540	2,580	2,540	2,550	116,000	2,318.18
1994-04-15	2,540	2,570	2,540	2,540	115,000	2,309.09
1994-04-14	2,500	2,520	2,490	2,520	73,000	2,290.91
1994-04-13	2,500	2,540	2,440	2,480	116,000	2,254.55
1994-04-12	2,460	2,460	2,460	2,460	63,000	2,236.36
1994-04-11	2,430	2,430	2,420	2,430	57,000	2,209.09
1994-04-08	2,450	2,460	2,440	2,440	64,000	2,218.18
1994-04-07	2,490	2,500	2,490	2,490	27,000	2,263.64
1994-04-06	2,490	2,560	2,490	2,520	76,000	2,290.91
1994-04-05	2,470	2,470	2,470	2,470	67,000	2,245.45
1994-04-04	2,450	2,480	2,450	2,480	29,000	2,254.55
1994-04-01	2,480	2,500	2,460	2,480	58,000	2,254.55
1994-03-31	2,500	2,520	2,500	2,500	65,000	2,272.73
1994-03-30	2,430	2,500	2,430	2,500	115,000	2,272.73
1994-03-29	2,440	2,460	2,440	2,460	74,000	2,236.36
1994-03-28	2,390	2,440	2,390	2,440	16,000	2,218.18
1994-03-25	2,330	2,410	2,330	2,390	139,000	2,172.73
1994-03-24	2,290	2,350	2,290	2,340	113,000	2,127.27
1994-03-23	2,350	2,350	2,290	2,290	255,000	2,081.82
1994-03-22	2,360	2,360	2,300	2,310	184,000	2,100
1994-03-18	2,420	2,420	2,400	2,400	80,000	2,181.82
1994-03-17	2,410	2,430	2,400	2,420	31,000	2,200
1994-03-16	2,470	2,470	2,440	2,450	99,000	2,227.27
1994-03-15	2,480	2,500	2,440	2,470	84,000	2,245.45
1994-03-14	2,470	2,480	2,460	2,470	47,000	2,245.45
1994-03-11	2,580	2,580	2,470	2,470	177,000	2,245.45
1994-03-10	2,520	2,550	2,520	2,540	74,000	2,309.09
1994-03-09	2,520	2,550	2,520	2,520	59,000	2,290.91
1994-03-08	2,520	2,560	2,520	2,550	35,000	2,318.18
1994-03-07	2,580	2,580	2,520	2,520	24,000	2,290.91
1994-03-04	2,570	2,570	2,540	2,540	40,000	2,309.09
1994-03-03	2,570	2,570	2,530	2,570	38,000	2,336.36
1994-03-02	2,600	2,600	2,560	2,560	83,000	2,327.27
1994-03-01	2,590	2,600	2,550	2,590	108,000	2,354.55
1994-02-28	2,600	2,630	2,600	2,600	200,000	2,363.64
1994-02-25	2,610	2,670	2,610	2,630	129,000	2,390.91
1994-02-24	2,630	2,690	2,630	2,690	23,000	2,445.45
1994-02-23	2,650	2,660	2,610	2,650	115,000	2,409.09
1994-02-22	2,600	2,650	2,580	2,650	504,000	2,409.09
1994-02-21	2,570	2,600	2,570	2,600	438,000	2,363.64
1994-02-18	2,640	2,650	2,600	2,610	58,000	2,372.73
1994-02-17	2,610	2,640	2,610	2,640	54,000	2,400
1994-02-16	2,620	2,640	2,620	2,640	69,000	2,400
1994-02-15	2,640	2,640	2,610	2,620	59,000	2,381.82
1994-02-14	2,680	2,680	2,640	2,680	81,000	2,436.36
1994-02-10	2,700	2,700	2,660	2,660	289,000	2,418.18
1994-02-09	2,750	2,750	2,680	2,700	346,000	2,454.55
1994-02-08	2,730	2,750	2,710	2,750	125,000	2,500
1994-02-07	2,710	2,720	2,700	2,700	73,000	2,454.55
1994-02-04	2,700	2,740	2,680	2,720	68,000	2,472.73
1994-02-03	2,730	2,760	2,710	2,730	207,000	2,481.82
1994-02-02	2,680	2,740	2,680	2,730	74,000	2,481.82
1994-02-01	2,750	2,760	2,740	2,760	145,000	2,509.09
1994-01-31	2,740	2,750	2,730	2,750	152,000	2,500
1994-01-28	2,620	2,640	2,550	2,600	41,000	2,363.64
1994-01-27	2,690	2,710	2,650	2,660	247,000	2,418.18
1994-01-26	2,600	2,650	2,590	2,650	132,000	2,409.09
1994-01-25	2,510	2,560	2,500	2,560	51,000	2,327.27
1994-01-24	2,460	2,530	2,460	2,530	81,000	2,300
1994-01-21	2,600	2,650	2,600	2,650	188,000	2,409.09
1994-01-20	2,600	2,600	2,580	2,580	95,000	2,345.45
1994-01-19	2,590	2,600	2,580	2,590	104,000	2,354.55
1994-01-18	2,610	2,610	2,590	2,600	47,000	2,363.64
1994-01-17	2,670	2,670	2,580	2,590	106,000	2,354.55
1994-01-14	2,680	2,680	2,640	2,650	86,000	2,409.09
1994-01-13	2,660	2,680	2,650	2,680	417,000	2,436.36
1994-01-12	2,590	2,620	2,560	2,620	489,000	2,381.82
1994-01-11	2,520	2,550	2,500	2,550	333,000	2,318.18
1994-01-10	2,430	2,490	2,430	2,480	288,000	2,254.55
1994-01-07	2,370	2,410	2,370	2,410	66,000	2,190.91
1994-01-06	2,410	2,410	2,370	2,380	98,000	2,163.64
1994-01-05	2,380	2,410	2,360	2,400	37,000	2,181.82
1994-01-04	2,340	2,410	2,340	2,410	27,000	2,190.91

分割・併合履歴： [1995-03-28]1株→1.1株