1926 ライト工業(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,060	2,060	2,030	2,030	36,700	2,030
1995-12-28	2,060	2,060	2,030	2,040	82,500	2,040
1995-12-27	2,100	2,110	2,040	2,050	80,700	2,050
1995-12-26	2,050	2,110	2,040	2,100	278,800	2,100
1995-12-25	2,070	2,070	2,020	2,050	225,400	2,050
1995-12-22	2,050	2,080	2,040	2,060	623,500	2,060
1995-12-21	2,040	2,080	2,040	2,040	459,000	2,040
1995-12-20	2,080	2,090	2,060	2,080	113,700	2,080
1995-12-19	2,080	2,080	2,010	2,080	136,300	2,080
1995-12-18	2,040	2,150	2,040	2,120	37,000	2,120
1995-12-15	2,090	2,110	2,020	2,040	136,500	2,040
1995-12-14	2,050	2,110	2,050	2,090	146,200	2,090
1995-12-13	2,050	2,100	2,050	2,050	22,700	2,050
1995-12-12	2,100	2,100	2,040	2,050	34,200	2,050
1995-12-11	2,090	2,090	2,040	2,040	18,800	2,040
1995-12-08	2,060	2,060	2,020	2,030	90,100	2,030
1995-12-07	2,030	2,080	2,030	2,060	36,700	2,060
1995-12-06	2,050	2,050	2,020	2,020	25,000	2,020
1995-12-05	2,020	2,050	2,020	2,030	20,500	2,030
1995-12-04	2,010	2,050	2,010	2,050	58,500	2,050
1995-12-01	2,030	2,040	2,010	2,040	75,300	2,040
1995-11-30	2,040	2,050	2,020	2,030	121,700	2,030
1995-11-29	2,020	2,040	2,020	2,040	78,000	2,040
1995-11-28	2,010	2,070	2,010	2,050	41,900	2,050
1995-11-27	2,070	2,120	2,050	2,050	205,100	2,050
1995-11-24	2,100	2,100	2,070	2,090	27,400	2,090
1995-11-22	2,120	2,120	2,000	2,060	53,700	2,060
1995-11-21	2,090	2,110	2,050	2,090	30,400	2,090
1995-11-20	2,100	2,120	2,030	2,030	29,900	2,030
1995-11-17	2,050	2,100	2,050	2,060	22,800	2,060
1995-11-16	2,090	2,100	2,040	2,040	11,800	2,040
1995-11-15	2,090	2,100	2,090	2,090	48,400	2,090
1995-11-14	2,040	2,070	2,040	2,050	15,500	2,050
1995-11-13	2,070	2,070	2,030	2,030	11,800	2,030
1995-11-10	2,030	2,050	2,020	2,030	27,500	2,030
1995-11-09	2,030	2,070	2,020	2,030	144,100	2,030
1995-11-08	2,110	2,110	2,060	2,070	61,800	2,070
1995-11-07	2,100	2,130	2,070	2,100	63,800	2,100
1995-11-06	2,060	2,090	2,040	2,090	121,700	2,090
1995-11-02	2,100	2,100	2,070	2,100	12,800	2,100
1995-11-01	2,060	2,110	2,040	2,060	108,600	2,060
1995-10-31	2,100	2,100	2,060	2,100	41,100	2,100
1995-10-30	2,030	2,100	2,030	2,100	14,500	2,100
1995-10-27	2,110	2,110	2,050	2,080	60,500	2,080
1995-10-26	2,080	2,110	2,050	2,110	38,900	2,110
1995-10-25	2,090	2,090	2,030	2,080	35,400	2,080
1995-10-24	2,050	2,060	2,050	2,050	27,200	2,050
1995-10-23	2,060	2,080	2,030	2,030	24,000	2,030
1995-10-20	2,100	2,100	2,050	2,080	29,100	2,080
1995-10-19	2,050	2,070	2,030	2,040	21,800	2,040
1995-10-18	2,050	2,050	2,030	2,050	36,000	2,050
1995-10-17	2,050	2,050	2,040	2,050	32,600	2,050
1995-10-16	2,040	2,050	2,030	2,050	25,100	2,050
1995-10-13	2,060	2,080	2,020	2,030	13,000	2,030
1995-10-12	2,040	2,040	2,000	2,020	24,500	2,020
1995-10-11	2,020	2,040	2,000	2,000	65,000	2,000
1995-10-09	2,100	2,100	2,050	2,050	21,400	2,050
1995-10-06	2,040	2,090	2,040	2,090	49,600	2,090
1995-10-05	2,060	2,070	2,040	2,040	42,700	2,040
1995-10-04	2,090	2,090	2,060	2,060	19,300	2,060
1995-10-03	2,080	2,080	2,050	2,060	78,900	2,060
1995-10-02	2,070	2,090	2,070	2,070	24,100	2,070
1995-09-29	2,060	2,070	2,050	2,060	122,000	2,060
1995-09-28	2,080	2,090	2,050	2,050	66,000	2,050
1995-09-27	2,090	2,100	2,060	2,080	128,700	2,080
1995-09-26	2,120	2,130	2,080	2,080	50,700	2,080
1995-09-25	2,100	2,110	2,100	2,100	34,700	2,100
1995-09-22	2,180	2,210	2,070	2,110	65,300	2,110
1995-09-21	2,170	2,240	2,170	2,230	16,200	2,230
1995-09-20	2,240	2,250	2,200	2,240	182,700	2,240
1995-09-19	2,220	2,220	2,170	2,200	78,300	2,200
1995-09-18	2,220	2,260	2,220	2,220	219,700	2,220
1995-09-14	2,250	2,260	2,160	2,220	529,600	2,220
1995-09-13	2,200	2,220	2,170	2,210	446,400	2,210
1995-09-12	2,140	2,230	2,130	2,220	301,500	2,220
1995-09-11	2,120	2,120	2,100	2,110	59,500	2,110
1995-09-08	2,030	2,110	2,030	2,080	52,000	2,080
1995-09-07	2,100	2,110	2,030	2,110	31,300	2,110
1995-09-06	2,120	2,130	2,000	2,110	44,900	2,110
1995-09-05	1,980	2,130	1,980	2,130	30,700	2,130
1995-09-04	2,030	2,040	2,010	2,020	36,300	2,020
1995-09-01	2,040	2,090	2,040	2,070	34,900	2,070
1995-08-31	2,040	2,100	2,040	2,100	21,100	2,100
1995-08-30	2,040	2,100	2,040	2,060	50,600	2,060
1995-08-29	2,120	2,130	2,110	2,120	197,300	2,120
1995-08-28	2,090	2,120	2,070	2,120	155,600	2,120
1995-08-25	2,080	2,090	2,070	2,080	60,600	2,080
1995-08-24	2,030	2,080	2,030	2,060	44,000	2,060
1995-08-23	2,030	2,050	2,020	2,030	22,300	2,030
1995-08-22	2,090	2,090	2,020	2,020	123,800	2,020
1995-08-21	2,080	2,090	2,050	2,050	93,100	2,050
1995-08-18	2,080	2,110	2,050	2,090	166,300	2,090
1995-08-17	2,080	2,140	2,080	2,080	78,700	2,080
1995-08-16	2,150	2,160	2,080	2,080	156,500	2,080
1995-08-15	2,050	2,070	2,020	2,070	68,600	2,070
1995-08-14	2,050	2,070	2,010	2,020	41,000	2,020
1995-08-11	2,060	2,060	2,010	2,030	39,400	2,030
1995-08-10	2,070	2,070	2,040	2,060	45,800	2,060
1995-08-09	2,000	2,080	2,000	2,060	34,400	2,060
1995-08-08	2,070	2,110	1,990	1,990	234,700	1,990
1995-08-07	2,040	2,090	2,040	2,070	98,700	2,070
1995-08-04	1,980	2,040	1,980	2,020	133,500	2,020
1995-08-03	1,950	1,980	1,880	1,950	46,400	1,950
1995-08-02	1,900	1,930	1,900	1,900	10,600	1,900
1995-08-01	1,900	1,920	1,890	1,920	32,100	1,920
1995-07-31	1,930	1,930	1,890	1,920	28,000	1,920
1995-07-28	1,930	1,930	1,900	1,920	61,000	1,920
1995-07-27	1,970	1,980	1,940	1,980	75,000	1,980
1995-07-26	1,940	1,940	1,890	1,940	41,000	1,940
1995-07-25	1,980	1,980	1,920	1,940	48,000	1,940
1995-07-24	1,980	1,980	1,930	1,960	20,000	1,960
1995-07-21	1,900	2,000	1,900	1,980	89,000	1,980
1995-07-20	1,930	1,940	1,930	1,930	23,000	1,930
1995-07-19	1,930	1,940	1,930	1,940	14,000	1,940
1995-07-18	2,000	2,000	1,950	1,950	39,000	1,950
1995-07-17	1,940	1,990	1,940	1,970	55,000	1,970
1995-07-14	1,940	1,980	1,940	1,950	67,000	1,950
1995-07-13	1,980	1,980	1,950	1,970	143,000	1,970
1995-07-12	1,940	1,980	1,920	1,970	107,000	1,970
1995-07-11	1,880	1,940	1,880	1,940	22,000	1,940
1995-07-10	1,960	1,980	1,920	1,940	102,000	1,940
1995-07-07	1,890	1,990	1,890	1,930	94,000	1,930
1995-07-06	1,770	1,810	1,770	1,800	41,000	1,800
1995-07-05	1,810	1,810	1,790	1,800	244,000	1,800
1995-07-04	1,780	1,820	1,780	1,800	357,000	1,800
1995-07-03	1,770	1,800	1,710	1,800	61,000	1,800
1995-06-30	1,750	1,800	1,750	1,800	18,000	1,800
1995-06-29	1,800	1,800	1,770	1,800	45,000	1,800
1995-06-28	1,760	1,800	1,740	1,800	87,000	1,800
1995-06-27	1,760	1,770	1,750	1,770	55,000	1,770
1995-06-26	1,760	1,760	1,670	1,730	33,000	1,730
1995-06-23	1,780	1,780	1,750	1,760	27,000	1,760
1995-06-22	1,740	1,750	1,730	1,750	69,000	1,750
1995-06-21	1,710	1,750	1,710	1,750	84,000	1,750
1995-06-20	1,750	1,750	1,700	1,700	237,000	1,700
1995-06-19	1,640	1,700	1,640	1,700	40,000	1,700
1995-06-16	1,720	1,740	1,670	1,670	126,000	1,670
1995-06-15	1,700	1,720	1,680	1,720	86,000	1,720
1995-06-14	1,700	1,730	1,700	1,720	27,000	1,720
1995-06-13	1,710	1,730	1,710	1,730	77,000	1,730
1995-06-12	1,730	1,730	1,720	1,730	27,000	1,730
1995-06-09	1,730	1,750	1,720	1,750	62,000	1,750
1995-06-08	1,800	1,820	1,740	1,760	38,000	1,760
1995-06-07	1,840	1,840	1,830	1,830	23,000	1,830
1995-06-06	1,850	1,890	1,850	1,860	64,000	1,860
1995-06-05	1,850	1,890	1,840	1,890	54,000	1,890
1995-06-02	1,790	1,860	1,790	1,850	47,000	1,850
1995-06-01	1,720	1,760	1,670	1,760	99,000	1,760
1995-05-31	1,710	1,750	1,700	1,720	220,000	1,720
1995-05-30	1,750	1,760	1,720	1,720	78,000	1,720
1995-05-29	1,780	1,810	1,770	1,770	71,000	1,770
1995-05-26	1,780	1,800	1,750	1,800	47,000	1,800
1995-05-25	1,840	1,850	1,790	1,820	84,000	1,820
1995-05-24	1,820	1,850	1,810	1,850	105,000	1,850
1995-05-23	1,870	1,870	1,830	1,850	66,000	1,850
1995-05-22	1,920	1,950	1,900	1,900	34,000	1,900
1995-05-19	1,920	1,950	1,920	1,950	28,000	1,950
1995-05-18	1,950	1,950	1,930	1,950	61,000	1,950
1995-05-17	1,950	1,960	1,950	1,950	41,000	1,950
1995-05-16	1,960	1,970	1,940	1,950	46,000	1,950
1995-05-15	2,000	2,010	1,950	1,980	15,000	1,980
1995-05-12	2,010	2,020	1,990	1,990	37,000	1,990
1995-05-11	2,020	2,020	1,990	2,000	60,000	2,000
1995-05-10	2,010	2,020	2,000	2,000	19,000	2,000
1995-05-09	2,020	2,020	2,010	2,020	33,000	2,020
1995-05-08	2,050	2,060	2,000	2,000	188,000	2,000
1995-05-02	2,060	2,070	2,000	2,050	92,000	2,050
1995-05-01	2,060	2,080	2,060	2,060	35,000	2,060
1995-04-28	2,100	2,100	2,090	2,100	65,000	2,100
1995-04-27	2,100	2,110	2,100	2,100	29,000	2,100
1995-04-26	2,080	2,110	2,080	2,100	86,000	2,100
1995-04-25	2,070	2,100	2,070	2,090	51,000	2,090
1995-04-24	2,100	2,100	2,090	2,100	54,000	2,100
1995-04-21	2,050	2,080	2,050	2,080	56,000	2,080
1995-04-20	2,100	2,100	2,060	2,060	17,000	2,060
1995-04-19	2,000	2,040	2,000	2,030	51,000	2,030
1995-04-18	2,040	2,040	2,010	2,040	34,000	2,040
1995-04-17	2,020	2,060	2,020	2,040	28,000	2,040
1995-04-14	2,100	2,100	2,010	2,010	45,000	2,010
1995-04-13	2,050	2,120	2,050	2,120	36,000	2,120
1995-04-12	2,080	2,080	2,040	2,080	26,000	2,080
1995-04-11	2,080	2,120	2,040	2,120	44,000	2,120
1995-04-10	1,970	2,020	1,960	2,000	30,000	2,000
1995-04-07	1,990	1,990	1,970	1,970	43,000	1,970
1995-04-06	1,980	1,990	1,960	1,980	148,000	1,980
1995-04-05	2,000	2,010	1,960	1,970	101,000	1,970
1995-04-04	1,990	2,010	1,950	1,980	49,000	1,980
1995-04-03	2,040	2,040	1,950	1,960	42,000	1,960
1995-03-31	2,130	2,140	2,080	2,080	75,000	2,080
1995-03-30	2,100	2,100	2,100	2,100	18,000	2,100
1995-03-29	2,040	2,090	2,040	2,090	13,000	2,090
1995-03-28	1,960	2,010	1,960	2,000	20,000	2,000
1995-03-27	2,130	2,170	2,130	2,170	51,000	1,972.73
1995-03-24	2,100	2,130	2,070	2,130	106,000	1,936.36
1995-03-23	2,150	2,150	2,100	2,110	1,057,000	1,918.18
1995-03-22	2,200	2,200	2,150	2,150	1,077,000	1,954.55
1995-03-20	2,180	2,200	2,170	2,200	539,000	2,000
1995-03-17	2,260	2,260	2,190	2,220	597,000	2,018.18
1995-03-16	2,310	2,310	2,240	2,260	1,072,000	2,054.55
1995-03-15	2,310	2,340	2,300	2,330	244,000	2,118.18
1995-03-14	2,370	2,370	2,340	2,340	183,000	2,127.27
1995-03-13	2,380	2,390	2,360	2,370	93,000	2,154.55
1995-03-10	2,430	2,460	2,410	2,410	376,000	2,190.91
1995-03-09	2,400	2,420	2,400	2,400	135,000	2,181.82
1995-03-08	2,350	2,380	2,350	2,380	53,000	2,163.64
1995-03-07	2,370	2,410	2,360	2,390	97,000	2,172.73
1995-03-06	2,360	2,390	2,360	2,390	19,000	2,172.73
1995-03-03	2,390	2,410	2,350	2,400	157,000	2,181.82
1995-03-02	2,380	2,410	2,360	2,400	53,000	2,181.82
1995-03-01	2,320	2,360	2,320	2,350	38,000	2,136.36
1995-02-28	2,320	2,400	2,320	2,400	105,000	2,181.82
1995-02-27	2,300	2,330	2,300	2,330	87,000	2,118.18
1995-02-24	2,390	2,390	2,370	2,380	64,000	2,163.64
1995-02-23	2,350	2,380	2,320	2,380	389,000	2,163.64
1995-02-22	2,370	2,380	2,350	2,380	748,000	2,163.64
1995-02-21	2,360	2,380	2,330	2,360	646,000	2,145.45
1995-02-20	2,360	2,390	2,350	2,360	1,183,000	2,145.45
1995-02-17	2,320	2,410	2,320	2,400	121,000	2,181.82
1995-02-16	2,350	2,350	2,300	2,350	469,000	2,136.36
1995-02-15	2,420	2,430	2,370	2,370	208,000	2,154.55
1995-02-14	2,460	2,460	2,410	2,420	308,000	2,200
1995-02-13	2,480	2,530	2,460	2,500	965,000	2,272.73
1995-02-10	2,440	2,450	2,400	2,450	200,000	2,227.27
1995-02-09	2,400	2,430	2,360	2,400	98,000	2,181.82
1995-02-08	2,390	2,390	2,350	2,370	177,000	2,154.55
1995-02-07	2,410	2,410	2,370	2,390	376,000	2,172.73
1995-02-06	2,300	2,390	2,300	2,370	207,000	2,154.55
1995-02-03	2,310	2,340	2,260	2,300	127,000	2,090.91
1995-02-02	2,380	2,380	2,290	2,350	103,000	2,136.36
1995-02-01	2,430	2,430	2,310	2,370	239,000	2,154.55
1995-01-31	2,540	2,560	2,430	2,440	459,000	2,218.18
1995-01-30	2,430	2,520	2,420	2,500	722,000	2,272.73
1995-01-27	2,410	2,410	2,370	2,410	410,000	2,190.91
1995-01-26	2,390	2,450	2,350	2,360	680,000	2,145.45
1995-01-25	2,350	2,450	2,330	2,410	815,000	2,190.91
1995-01-24	2,170	2,280	2,170	2,280	220,000	2,072.73
1995-01-23	2,210	2,220	2,150	2,180	221,000	1,981.82
1995-01-20	2,250	2,270	2,180	2,180	385,000	1,981.82
1995-01-19	2,190	2,270	2,190	2,270	630,000	2,063.64
1995-01-18	2,180	2,230	2,170	2,180	567,000	1,981.82
1995-01-17	2,050	2,080	2,050	2,080	78,000	1,890.91
1995-01-13	2,000	2,010	2,000	2,010	12,000	1,827.27
1995-01-12	2,060	2,060	2,030	2,030	12,000	1,845.45
1995-01-11	2,020	2,050	2,020	2,050	23,000	1,863.64
1995-01-10	2,000	2,020	2,000	2,020	29,000	1,836.36
1995-01-09	2,010	2,020	2,000	2,000	36,000	1,818.18
1995-01-06	2,000	2,000	1,950	1,980	91,000	1,800
1995-01-05	2,060	2,060	2,010	2,010	80,000	1,827.27
1995-01-04	2,070	2,070	2,040	2,060	5,000	1,872.73

分割・併合履歴： [1995-03-28]1株→1.1株