1926 ライト工業(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	540	565	540	565	34,400	565
1997-12-29	546	546	530	544	7,400	544
1997-12-26	515	536	510	516	15,900	516
1997-12-25	480	550	480	510	94,900	510
1997-12-24	490	500	490	490	77,600	490
1997-12-22	506	512	475	490	114,600	490
1997-12-19	580	580	540	541	51,800	541
1997-12-18	585	589	578	585	139,300	585
1997-12-17	604	604	550	590	154,000	590
1997-12-16	622	624	605	606	69,200	606
1997-12-15	660	660	628	629	57,200	629
1997-12-12	689	689	680	680	125,200	680
1997-12-11	698	700	696	696	106,800	696
1997-12-10	700	703	698	702	98,700	702
1997-12-09	690	710	680	700	64,300	700
1997-12-08	691	701	690	695	60,300	695
1997-12-05	701	730	701	701	60,600	701
1997-12-04	740	740	701	705	20,800	705
1997-12-03	750	760	749	750	39,600	750
1997-12-02	745	750	739	750	50,400	750
1997-12-01	737	749	735	745	47,900	745
1997-11-28	700	713	695	712	56,300	712
1997-11-27	700	706	698	699	59,400	699
1997-11-26	758	758	730	730	23,000	730
1997-11-25	693	697	693	694	122,000	694
1997-11-21	781	788	781	783	21,000	783
1997-11-20	766	800	765	781	41,900	781
1997-11-19	770	770	765	765	17,100	765
1997-11-18	775	810	772	810	51,300	810
1997-11-17	760	780	760	775	100,400	775
1997-11-14	800	802	777	780	41,500	780
1997-11-13	811	823	810	810	135,900	810
1997-11-12	799	831	799	831	108,100	831
1997-11-11	813	820	813	815	11,100	815
1997-11-10	800	810	790	805	31,500	805
1997-11-07	850	850	810	810	34,400	810
1997-11-06	860	860	848	848	29,400	848
1997-11-05	889	894	846	850	49,600	850
1997-11-04	883	883	878	879	16,900	879
1997-10-31	890	895	890	890	10,400	890
1997-10-30	934	934	920	929	8,700	929
1997-10-29	934	934	920	933	14,700	933
1997-10-28	909	914	903	914	21,500	914
1997-10-27	935	935	928	929	24,300	929
1997-10-24	899	915	891	915	26,300	915
1997-10-23	897	900	893	900	33,900	900
1997-10-22	880	905	880	905	64,600	905
1997-10-21	890	900	884	900	41,900	900
1997-10-20	878	878	873	874	29,900	874
1997-10-17	881	881	871	880	39,600	880
1997-10-16	861	959	861	959	95,700	959
1997-10-15	825	861	825	861	174,700	861
1997-10-14	770	785	770	785	56,200	785
1997-10-13	815	815	761	767	78,800	767
1997-10-09	805	820	800	810	45,200	810
1997-10-08	805	811	790	809	25,900	809
1997-10-07	798	826	790	815	61,700	815
1997-10-06	750	825	750	797	247,200	797
1997-10-03	800	800	756	760	136,000	760
1997-10-02	850	850	800	800	48,400	800
1997-10-01	850	860	850	850	32,300	850
1997-09-30	895	898	880	880	46,400	880
1997-09-29	914	915	892	893	131,100	893
1997-09-26	955	955	900	914	85,400	914
1997-09-25	980	980	950	955	98,000	955
1997-09-24	985	1,000	985	996	51,600	996
1997-09-22	976	983	976	980	132,500	980
1997-09-19	975	985	970	976	139,400	976
1997-09-18	970	975	970	975	97,600	975
1997-09-17	988	990	970	970	17,300	970
1997-09-16	995	995	980	985	60,200	985
1997-09-12	1,010	1,010	995	995	192,800	995
1997-09-11	985	1,010	985	995	152,900	995
1997-09-10	990	993	985	993	117,500	993
1997-09-09	1,000	1,000	990	990	96,400	990
1997-09-08	985	990	984	985	371,400	985
1997-09-05	975	980	975	975	45,900	975
1997-09-04	965	975	960	975	415,400	975
1997-09-03	926	960	926	944	314,200	944
1997-09-02	922	930	922	925	23,300	925
1997-09-01	926	926	915	918	76,400	918
1997-08-29	925	943	920	931	62,500	931
1997-08-28	950	951	921	925	46,100	925
1997-08-27	955	961	951	951	24,300	951
1997-08-26	952	971	952	969	47,500	969
1997-08-25	935	944	932	944	36,300	944
1997-08-22	949	949	922	935	40,800	935
1997-08-21	930	955	930	945	65,800	945
1997-08-20	926	928	920	927	45,500	927
1997-08-19	931	947	928	928	98,400	928
1997-08-18	954	954	919	921	68,700	921
1997-08-15	1,000	1,010	992	994	37,100	994
1997-08-14	986	1,010	986	1,000	22,400	1,000
1997-08-13	950	960	941	960	23,900	960
1997-08-12	936	950	935	950	40,700	950
1997-08-11	950	950	920	930	33,600	930
1997-08-08	950	960	940	950	107,000	950
1997-08-07	980	980	945	950	179,700	950
1997-08-06	1,000	1,000	990	997	45,400	997
1997-08-05	990	1,010	990	1,010	86,600	1,010
1997-08-04	990	1,010	990	990	28,200	990
1997-08-01	1,010	1,020	1,000	1,000	26,000	1,000
1997-07-31	1,020	1,030	998	1,020	58,600	1,020
1997-07-30	1,030	1,040	1,020	1,020	67,200	1,020
1997-07-29	1,090	1,090	1,020	1,040	56,800	1,040
1997-07-28	1,090	1,100	1,070	1,070	18,900	1,070
1997-07-25	1,070	1,090	1,070	1,070	107,700	1,070
1997-07-24	1,050	1,080	1,050	1,070	36,800	1,070
1997-07-23	1,050	1,060	1,050	1,050	45,800	1,050
1997-07-22	1,100	1,100	1,050	1,060	55,700	1,060
1997-07-18	1,080	1,100	1,070	1,100	74,700	1,100
1997-07-17	1,080	1,100	1,060	1,090	143,400	1,090
1997-07-16	1,150	1,150	1,080	1,090	142,900	1,090
1997-07-15	1,150	1,160	1,140	1,140	96,800	1,140
1997-07-14	1,170	1,170	1,150	1,150	24,500	1,150
1997-07-11	1,190	1,200	1,170	1,180	47,600	1,180
1997-07-10	1,170	1,200	1,170	1,200	42,400	1,200
1997-07-09	1,190	1,190	1,180	1,180	23,500	1,180
1997-07-08	1,170	1,200	1,170	1,190	57,400	1,190
1997-07-07	1,170	1,180	1,170	1,170	18,600	1,170
1997-07-04	1,190	1,200	1,170	1,190	46,600	1,190
1997-07-03	1,170	1,190	1,170	1,190	51,700	1,190
1997-07-02	1,190	1,190	1,170	1,170	25,400	1,170
1997-07-01	1,190	1,200	1,170	1,190	30,400	1,190
1997-06-30	1,200	1,200	1,160	1,190	28,700	1,190
1997-06-27	1,190	1,200	1,170	1,180	96,800	1,180
1997-06-26	1,180	1,180	1,150	1,170	139,300	1,170
1997-06-25	1,180	1,190	1,160	1,180	165,300	1,180
1997-06-24	1,200	1,200	1,160	1,170	211,900	1,170
1997-06-23	1,230	1,230	1,190	1,200	88,500	1,200
1997-06-20	1,180	1,230	1,180	1,220	420,600	1,220
1997-06-19	1,170	1,180	1,170	1,170	80,700	1,170
1997-06-18	1,180	1,180	1,170	1,170	32,700	1,170
1997-06-17	1,190	1,190	1,170	1,170	101,600	1,170
1997-06-16	1,180	1,200	1,180	1,180	37,000	1,180
1997-06-13	1,200	1,200	1,180	1,190	72,600	1,190
1997-06-12	1,210	1,220	1,180	1,180	76,900	1,180
1997-06-11	1,210	1,220	1,200	1,200	175,000	1,200
1997-06-10	1,180	1,210	1,170	1,200	180,400	1,200
1997-06-09	1,150	1,180	1,150	1,160	166,900	1,160
1997-06-06	1,150	1,150	1,140	1,150	120,900	1,150
1997-06-05	1,150	1,160	1,110	1,140	61,400	1,140
1997-06-04	1,120	1,160	1,120	1,160	200,300	1,160
1997-06-03	1,150	1,150	1,120	1,140	25,700	1,140
1997-06-02	1,110	1,160	1,110	1,150	122,100	1,150
1997-05-30	1,140	1,140	1,100	1,110	75,100	1,110
1997-05-29	1,160	1,160	1,140	1,140	112,000	1,140
1997-05-28	1,150	1,160	1,140	1,160	207,600	1,160
1997-05-27	1,160	1,180	1,150	1,150	194,500	1,150
1997-05-26	1,120	1,170	1,110	1,150	427,300	1,150
1997-05-23	1,070	1,120	1,060	1,120	278,500	1,120
1997-05-22	1,080	1,080	1,060	1,070	106,500	1,070
1997-05-21	1,080	1,080	1,060	1,080	236,700	1,080
1997-05-20	1,040	1,060	1,040	1,060	270,300	1,060
1997-05-19	1,030	1,040	1,020	1,020	104,100	1,020
1997-05-16	1,030	1,050	1,030	1,050	75,600	1,050
1997-05-15	1,070	1,070	1,030	1,050	96,500	1,050
1997-05-14	1,060	1,070	1,050	1,070	121,600	1,070
1997-05-13	1,080	1,080	1,060	1,070	225,400	1,070
1997-05-12	1,000	1,090	1,000	1,080	161,700	1,080
1997-05-09	1,050	1,060	1,020	1,040	112,900	1,040
1997-05-08	1,060	1,080	1,040	1,060	173,800	1,060
1997-05-07	1,100	1,110	1,080	1,080	494,400	1,080
1997-05-06	1,080	1,120	1,080	1,100	601,900	1,100
1997-05-02	1,030	1,070	1,030	1,060	404,400	1,060
1997-05-01	998	1,070	998	1,010	319,000	1,010
1997-04-30	977	995	977	994	328,200	994
1997-04-28	943	976	943	972	75,500	972
1997-04-25	950	966	945	946	121,400	946
1997-04-24	941	962	930	955	353,300	955
1997-04-23	965	978	930	945	174,200	945
1997-04-22	950	979	950	965	246,400	965
1997-04-21	900	919	890	910	325,500	910
1997-04-18	870	895	866	868	175,600	868
1997-04-17	850	880	850	870	110,300	870
1997-04-16	795	820	795	820	151,400	820
1997-04-15	788	796	771	785	145,800	785
1997-04-14	789	789	775	780	47,100	780
1997-04-11	797	797	782	789	107,400	789
1997-04-10	805	815	799	799	117,900	799
1997-04-09	840	840	830	835	141,500	835
1997-04-08	865	865	830	850	106,900	850
1997-04-07	890	892	875	875	246,000	875
1997-04-04	910	928	901	901	121,800	901
1997-04-03	915	920	915	917	236,600	917
1997-04-02	930	930	900	920	311,700	920
1997-04-01	990	990	940	940	106,100	940
1997-03-31	1,000	1,010	992	996	76,700	996
1997-03-28	1,000	1,010	996	996	40,500	996
1997-03-27	1,050	1,050	994	1,010	108,800	1,010
1997-03-26	1,050	1,060	1,020	1,060	83,900	1,060
1997-03-25	1,080	1,080	1,020	1,060	228,000	1,060
1997-03-24	1,070	1,070	1,050	1,070	119,700	1,070
1997-03-21	1,080	1,080	1,060	1,060	100,600	1,060
1997-03-19	1,070	1,080	1,050	1,050	96,600	1,050
1997-03-18	1,060	1,070	1,040	1,050	66,200	1,050
1997-03-17	1,050	1,060	1,020	1,040	185,100	1,040
1997-03-14	1,030	1,040	1,010	1,040	189,900	1,040
1997-03-13	1,100	1,100	1,050	1,050	62,500	1,050
1997-03-12	1,150	1,160	1,100	1,100	229,900	1,100
1997-03-11	1,190	1,190	1,150	1,150	64,100	1,150
1997-03-10	1,190	1,190	1,180	1,190	29,700	1,190
1997-03-07	1,200	1,210	1,180	1,180	52,400	1,180
1997-03-06	1,200	1,230	1,200	1,200	75,900	1,200
1997-03-05	1,210	1,220	1,200	1,220	31,400	1,220
1997-03-04	1,230	1,230	1,200	1,210	20,700	1,210
1997-03-03	1,230	1,230	1,200	1,200	72,500	1,200
1997-02-28	1,200	1,230	1,200	1,230	67,500	1,230
1997-02-27	1,250	1,250	1,230	1,230	28,900	1,230
1997-02-26	1,310	1,310	1,270	1,270	54,400	1,270
1997-02-25	1,330	1,330	1,300	1,300	43,400	1,300
1997-02-24	1,310	1,350	1,310	1,330	33,100	1,330
1997-02-21	1,240	1,300	1,240	1,300	64,500	1,300
1997-02-20	1,200	1,250	1,190	1,240	72,400	1,240
1997-02-19	1,200	1,200	1,180	1,200	27,500	1,200
1997-02-18	1,200	1,220	1,190	1,200	135,100	1,200
1997-02-17	1,250	1,250	1,200	1,200	295,400	1,200
1997-02-14	1,250	1,260	1,220	1,230	82,800	1,230
1997-02-13	1,240	1,270	1,240	1,250	29,500	1,250
1997-02-12	1,280	1,280	1,240	1,260	91,900	1,260
1997-02-10	1,230	1,270	1,230	1,260	47,300	1,260
1997-02-07	1,280	1,300	1,230	1,230	126,900	1,230
1997-02-06	1,290	1,320	1,290	1,310	76,100	1,310
1997-02-05	1,350	1,350	1,280	1,330	268,200	1,330
1997-02-04	1,360	1,380	1,350	1,350	50,900	1,350
1997-02-03	1,360	1,380	1,350	1,350	56,500	1,350
1997-01-31	1,350	1,380	1,350	1,360	15,900	1,360
1997-01-30	1,350	1,370	1,330	1,330	129,500	1,330
1997-01-29	1,360	1,370	1,350	1,350	67,800	1,350
1997-01-28	1,370	1,370	1,340	1,350	141,600	1,350
1997-01-27	1,350	1,360	1,330	1,350	98,600	1,350
1997-01-24	1,370	1,370	1,350	1,350	27,200	1,350
1997-01-23	1,370	1,370	1,350	1,350	43,300	1,350
1997-01-22	1,380	1,380	1,340	1,340	35,800	1,340
1997-01-21	1,330	1,400	1,330	1,400	75,700	1,400
1997-01-20	1,350	1,370	1,310	1,370	116,600	1,370
1997-01-17	1,360	1,370	1,340	1,340	135,900	1,340
1997-01-16	1,390	1,390	1,350	1,380	184,700	1,380
1997-01-14	1,390	1,400	1,310	1,390	120,900	1,390
1997-01-13	1,330	1,390	1,300	1,390	86,600	1,390
1997-01-10	1,310	1,350	1,310	1,350	163,600	1,350
1997-01-09	1,320	1,350	1,300	1,310	96,200	1,310
1997-01-08	1,370	1,420	1,340	1,340	144,800	1,340
1997-01-07	1,450	1,450	1,360	1,360	127,600	1,360
1997-01-06	1,440	1,450	1,430	1,430	6,500	1,430

分割・併合履歴： [1995-03-28]1株→1.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28