1926 ライト工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-309709999709908,200990
1998-12-2998898896797013,000970
1998-12-289969969669676,500967
1998-12-2594097094096634,600966
1998-12-2494795194095031,400950
1998-12-2295095093595039,300950
1998-12-219459459219282,300928
1998-12-1894494593394010,200940
1998-12-1795496895496426,000964
1998-12-1693294493194414,600944
1998-12-1591593591592297,500922
1998-12-14930944910910120,800910
1998-12-11980989950955112,800955
1998-12-101,0201,02099099122,700991
1998-12-091,0261,0269911,01542,0001,015
1998-12-081,0321,0321,0201,02123,9001,021
1998-12-071,0111,0241,0111,0223,1001,022
1998-12-041,0101,0181,0101,01121,3001,011
1998-12-031,0091,0391,0091,03825,2001,038
1998-12-021,0401,0401,0201,04038,1001,040
1998-12-011,0401,0401,0201,02945,4001,029
1998-11-301,0621,0621,0451,04637,0001,046
1998-11-271,0591,0601,0401,05877,1001,058
1998-11-261,0401,0591,0301,05980,7001,059
1998-11-251,0401,0451,0301,040102,8001,040
1998-11-241,0481,0501,0401,04156,4001,041
1998-11-201,0401,0441,0301,03960,4001,039
1998-11-191,0221,0351,0221,024113,6001,024
1998-11-181,0251,0251,0201,02231,2001,022
1998-11-171,0201,0299801,000102,2001,000
1998-11-161,0501,0501,0351,04041,7001,040
1998-11-131,0501,0501,0401,04890,1001,048
1998-11-121,0391,0471,0381,04250,8001,042
1998-11-111,0461,0461,0111,03945,5001,039
1998-11-109911,0069911,00617,8001,006
1998-11-091,0471,0471,0041,00421,2001,004
1998-11-061,0251,03098899794,900997
1998-11-051,0301,0301,0231,02571,7001,025
1998-11-041,0201,0401,0191,02485,9001,024
1998-11-021,0491,04998899556,200995
1998-10-301,0501,0509991,05030,0001,050
1998-10-291,0411,0491,0301,03839,8001,038
1998-10-281,0501,0541,0391,03958,7001,039
1998-10-271,0101,0501,0081,05062,2001,050
1998-10-269801,0149801,00157,1001,001
1998-10-231,0001,00096998034,900980
1998-10-221,0411,0601,0201,055200,2001,055
1998-10-211,0401,0551,0001,000539,4001,000
1998-10-209971,00097099954,600999
1998-10-199501,0109431,01089,9001,010
1998-10-1695196594094136,200941
1998-10-1591592189592144,800921
1998-10-1488590586289479,400894
1998-10-13905920896905184,900905
1998-10-12836907836905120,100905
1998-10-0982083481783462,500834
1998-10-0882184082183473,600834
1998-10-07810825803821106,600821
1998-10-0678980878980316,300803
1998-10-057907917857895,700789
1998-10-02746800746800102,200800
1998-10-017408107407668,400766
1998-09-3077582077579079,400790
1998-09-2979879978779049,200790
1998-09-2880080179879952,100799
1998-09-25796809780795110,500795
1998-09-2480580979679656,400796
1998-09-2280080578080560,800805
1998-09-2181081080080085,800800
1998-09-1882683081481450,400814
1998-09-1786086082683035,100830
1998-09-1685086084785067,600850
1998-09-1486987185186053,000860
1998-09-11918918830859116,000859
1998-09-1092592592292221,100922
1998-09-0993093091092843,800928
1998-09-0892097591095038,700950
1998-09-0791093591093019,400930
1998-09-0493593591191224,200912
1998-09-0393193892592512,200925
1998-09-029369959369457,100945
1998-09-0193193191093061,100930
1998-08-3190993990993237,300932
1998-08-2890592390490947,900909
1998-08-2795395391092320,500923
1998-08-2695595695195326,100953
1998-08-2594595794595519,100955
1998-08-2493694593694520,700945
1998-08-2194097593994014,500940
1998-08-209469499339354,500935
1998-08-1993295092694113,200941
1998-08-1891092391092257,200922
1998-08-1793493491392118,700921
1998-08-1491892591892429,800924
1998-08-1392092090890932,100909
1998-08-1292592589591047,700910
1998-08-1194894892692625,100926
1998-08-1099499495695629,400956
1998-08-079959959819859,600985
1998-08-061,0181,0181,0001,00211,6001,002
1998-08-051,0051,0101,0021,00235,4001,002
1998-08-041,0031,0111,0031,0109,1001,010
1998-08-031,0091,0381,0091,0227,1001,022
1998-07-311,0301,0321,0261,02928,3001,029
1998-07-301,0251,0321,0201,02914,6001,029
1998-07-291,0301,0301,0011,0015,0001,001
1998-07-281,0201,0231,0181,02024,7001,020
1998-07-271,0311,0371,0301,03036,9001,030
1998-07-241,0301,0441,0101,02410,2001,024
1998-07-231,0111,0131,0051,00535,5001,005
1998-07-221,0491,0491,0211,0214,3001,021
1998-07-211,0501,0511,0451,04951,1001,049
1998-07-171,0421,0501,0371,05030,4001,050
1998-07-161,0391,0511,0391,0509,6001,050
1998-07-151,0301,0601,0301,04750,8001,047
1998-07-141,0401,0401,0301,03029,8001,030
1998-07-131,0141,0401,0111,04043,6001,040
1998-07-101,0211,0351,0181,01827,9001,018
1998-07-091,0401,0441,0401,04041,1001,040
1998-07-081,0701,0701,0351,05055,1001,050
1998-07-071,0631,0701,0631,06687,7001,066
1998-07-061,0291,0701,0291,06849,7001,068
1998-07-031,0301,0491,0301,04912,6001,049
1998-07-021,0861,1101,0441,050144,3001,050
1998-07-019941,0509941,05088,9001,050
1998-06-301,0181,026991994158,300994
1998-06-291,0001,0269991,02035,5001,020
1998-06-26970998965991230,600991
1998-06-259991,0009911,000121,1001,000
1998-06-2496998996898979,100989
1998-06-2398198195995970,300959
1998-06-2297898997898126,500981
1998-06-1995695894695839,400958
1998-06-181,0001,00094294633,100946
1998-06-17950961950961100,300961
1998-06-1695095194195083,000950
1998-06-1597397395396456,700964
1998-06-12952975952970186,600970
1998-06-1196396395295264,800952
1998-06-1097697695295380,400953
1998-06-0994396094395626,200956
1998-06-0895095094195024,100950
1998-06-0596596695595826,200958
1998-06-0496598096597076,700970
1998-06-0398098197097026,000970
1998-06-021,0001,00097298630,700986
1998-06-011,0001,00097198016,700980
1998-05-299941,00999499790,000997
1998-05-281,0201,03997099532,500995
1998-05-271,0101,0501,0101,05030,8001,050
1998-05-261,0011,0381,0011,03066,9001,030
1998-05-259781,0159781,0019,3001,001
1998-05-229851,01698599852,600998
1998-05-211,0001,0151,0001,01167,8001,011
1998-05-209901,0029871,00181,2001,001
1998-05-1995599995599089,100990
1998-05-1895595594894816,000948
1998-05-1594896794595369,800953
1998-05-1496096094594519,000945
1998-05-1396097595396728,100967
1998-05-1296598095597019,500970
1998-05-1196196895595526,400955
1998-05-0895597095596815,600968
1998-05-071,0001,00095596149,200961
1998-05-061,0221,0221,0021,00767,3001,007
1998-05-019851,0029751,00222,6001,002
1998-04-3097098097097572,200975
1998-04-28990991980985185,200985
1998-04-271,0761,0769701,00081,6001,000
1998-04-241,0881,0941,0591,067106,6001,067
1998-04-231,0631,0841,0601,061116,8001,061
1998-04-221,0201,0681,0201,06886,0001,068
1998-04-211,0141,0281,0141,02548,1001,025
1998-04-201,0011,0251,0011,02546,0001,025
1998-04-171,0221,0251,0001,02152,8001,021
1998-04-161,0411,0411,0001,011169,1001,011
1998-04-151,0101,0259951,01373,6001,013
1998-04-149931,0119831,011101,4001,011
1998-04-1398099996899367,300993
1998-04-1098198196098039,400980
1998-04-0994898094897182,200971
1998-04-08925949900938239,000938
1998-04-07900915885915340,800915
1998-04-06890910870900268,500900
1998-04-03900910860885312,400885
1998-04-0291593590090566,300905
1998-04-011,0201,02099099541,300995
1998-03-311,0701,0701,0201,04082,9001,040
1998-03-301,1001,1201,0501,050140,0001,050
1998-03-271,0801,1201,0701,120309,9001,120
1998-03-261,0401,0501,0301,04069,5001,040
1998-03-251,0001,020995995144,600995
1998-03-249901,02099099846,300998
1998-03-231,0501,0501,0001,000125,9001,000
1998-03-201,0101,0501,0101,050183,3001,050
1998-03-191,0101,0301,0101,030147,0001,030
1998-03-181,0401,0501,0201,02088,9001,020
1998-03-171,0001,0401,0001,020117,7001,020
1998-03-161,0301,0309911,000172,4001,000
1998-03-131,0601,0901,0301,040218,2001,040
1998-03-129901,0509751,050461,6001,050
1998-03-119651,020958993333,800993
1998-03-10900975894968251,100968
1998-03-09890904890895120,400895
1998-03-0686988586687440,300874
1998-03-0585087084587060,000870
1998-03-04875875845845136,800845
1998-03-03887905882885110,000885
1998-03-0287589087088658,700886
1998-02-2786588086586562,200865
1998-02-2682087582087564,300875
1998-02-25802830795830132,600830
1998-02-24820820800805105,900805
1998-02-2384184181982049,900820
1998-02-2084585083083024,900830
1998-02-19840850835850109,500850
1998-02-1885285385085011,800850
1998-02-1784085283585253,200852
1998-02-1687087085085931,700859
1998-02-1389489487588035,000880
1998-02-12880895865895112,000895
1998-02-1087889387688239,800882
1998-02-0986087886087838,800878
1998-02-06850850835850110,800850
1998-02-0581082881082530,500825
1998-02-0483083082083081,900830
1998-02-0380081080081094,400810
1998-02-0277080077079022,100790
1998-01-30800820790790117,700790
1998-01-29830830800807115,100807
1998-01-28807849807830100,000830
1998-01-2787687680780797,500807
1998-01-2682083081681696,500816
1998-01-23740750740750109,100750
1998-01-2274076073075074,200750
1998-01-21710760710720146,800720
1998-01-2069070068970078,800700
1998-01-19639701635700117,900700
1998-01-1660062059562095,100620
1998-01-1460061059560080,200600
1998-01-1358660958058335,400583
1998-01-1255557555557547,400575
1998-01-0956057555657448,200574
1998-01-0857359957357342,100573
1998-01-0757559057558356,500583
1998-01-0660060458058551,900585
1998-01-0557060057060032,700600

分割・併合履歴 : [1995-03-28]1株→1.1株