1926 ライト工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	495	499	495	499	51,400	499
1999-12-29	500	516	499	499	133,000	499
1999-12-28	510	510	500	500	115,500	500
1999-12-27	500	515	495	499	198,800	499
1999-12-24	470	482	468	480	58,100	480
1999-12-22	454	467	453	455	117,800	455
1999-12-21	450	453	449	451	152,400	451
1999-12-20	460	473	447	453	248,300	453
1999-12-17	460	463	453	453	84,200	453
1999-12-16	465	465	450	460	181,600	460
1999-12-15	474	478	455	460	125,100	460
1999-12-14	458	463	450	451	231,800	451
1999-12-13	473	474	455	458	273,100	458
1999-12-10	465	479	460	473	155,600	473
1999-12-09	465	469	455	458	190,500	458
1999-12-08	473	478	461	463	269,700	463
1999-12-07	490	490	471	473	312,000	473
1999-12-06	485	490	483	485	208,900	485
1999-12-03	482	495	480	481	258,100	481
1999-12-02	495	497	480	480	395,200	480
1999-12-01	501	501	490	490	307,000	490
1999-11-30	502	502	494	496	208,400	496
1999-11-29	500	500	495	497	259,000	497
1999-11-26	481	490	480	488	257,200	488
1999-11-25	502	505	480	480	450,500	480
1999-11-24	520	520	500	505	267,300	505
1999-11-22	550	551	516	520	231,500	520
1999-11-19	574	574	530	540	273,100	540
1999-11-18	580	597	564	575	480,200	575
1999-11-17	510	570	500	570	326,100	570
1999-11-16	501	505	495	502	223,500	502
1999-11-15	527	527	510	520	95,200	520
1999-11-12	550	551	525	537	191,200	537
1999-11-11	576	576	551	551	172,200	551
1999-11-10	585	593	555	555	292,000	555
1999-11-09	600	600	587	599	79,100	599
1999-11-08	601	610	587	600	196,700	600
1999-11-05	623	623	602	607	112,600	607
1999-11-04	620	625	615	620	71,900	620
1999-11-02	605	620	605	615	86,100	615
1999-11-01	615	637	600	600	237,700	600
1999-10-29	619	624	612	612	120,000	612
1999-10-28	620	624	617	619	66,100	619
1999-10-27	645	645	619	619	189,200	619
1999-10-26	646	646	629	629	120,300	629
1999-10-25	650	650	643	646	83,900	646
1999-10-22	660	660	651	651	58,600	651
1999-10-21	664	665	660	663	77,200	663
1999-10-20	670	675	661	670	87,100	670
1999-10-19	683	684	669	670	34,700	670
1999-10-18	680	685	680	685	121,800	685
1999-10-15	680	688	675	683	373,000	683
1999-10-14	679	684	660	680	239,400	680
1999-10-13	680	690	680	680	162,400	680
1999-10-12	710	710	685	686	125,200	686
1999-10-08	717	718	681	700	161,200	700
1999-10-07	740	750	715	725	81,600	725
1999-10-06	741	750	738	740	11,200	740
1999-10-05	751	757	736	741	34,400	741
1999-10-04	751	769	751	757	24,300	757
1999-10-01	762	780	750	751	64,000	751
1999-09-30	745	840	745	752	60,900	752
1999-09-29	740	741	730	740	25,100	740
1999-09-28	748	748	730	740	24,100	740
1999-09-27	746	746	728	728	55,400	728
1999-09-24	750	750	745	746	44,300	746
1999-09-22	760	760	745	759	90,100	759
1999-09-21	781	781	750	760	32,100	760
1999-09-20	759	780	753	780	39,300	780
1999-09-17	770	770	744	769	113,500	769
1999-09-16	775	780	770	780	36,800	780
1999-09-14	787	790	776	786	81,200	786
1999-09-13	788	798	780	787	54,800	787
1999-09-10	785	815	780	800	63,000	800
1999-09-09	790	800	780	785	81,900	785
1999-09-08	799	800	785	790	67,500	790
1999-09-07	814	815	790	791	60,800	791
1999-09-06	838	838	785	813	131,000	813
1999-09-03	791	791	781	783	93,400	783
1999-09-02	813	813	791	791	76,100	791
1999-09-01	800	818	800	818	65,600	818
1999-08-31	804	810	790	800	102,300	800
1999-08-30	806	818	804	804	82,900	804
1999-08-27	821	827	812	814	65,600	814
1999-08-26	825	833	820	822	96,500	822
1999-08-25	830	840	825	833	106,000	833
1999-08-24	858	860	820	820	78,400	820
1999-08-23	836	847	827	843	151,900	843
1999-08-20	846	858	830	835	93,200	835
1999-08-19	851	853	845	845	32,200	845
1999-08-18	866	866	852	853	44,800	853
1999-08-17	889	889	863	866	65,100	866
1999-08-16	870	899	865	899	50,400	899
1999-08-13	865	865	861	861	7,600	861
1999-08-12	865	870	864	864	16,100	864
1999-08-11	865	865	851	851	30,400	851
1999-08-10	863	871	860	871	27,300	871
1999-08-09	862	867	862	867	28,900	867
1999-08-06	862	885	860	862	38,300	862
1999-08-05	871	872	870	870	23,700	870
1999-08-04	892	895	870	885	48,100	885
1999-08-03	889	892	885	889	44,700	889
1999-08-02	899	900	888	899	35,900	899
1999-07-30	890	910	890	910	25,700	910
1999-07-29	891	900	885	885	46,800	885
1999-07-28	900	903	892	900	7,100	900
1999-07-27	925	925	892	900	21,300	900
1999-07-26	890	910	890	905	5,700	905
1999-07-23	891	923	890	923	38,200	923
1999-07-22	938	938	900	900	71,000	900
1999-07-21	944	944	924	930	37,700	930
1999-07-19	930	950	925	932	71,300	932
1999-07-16	940	941	929	929	55,100	929
1999-07-15	945	945	935	935	20,000	935
1999-07-14	935	950	935	935	82,400	935
1999-07-13	953	960	940	940	51,600	940
1999-07-12	950	970	934	969	146,900	969
1999-07-09	965	965	933	950	108,900	950
1999-07-08	940	990	930	970	353,400	970
1999-07-07	900	931	898	930	183,800	930
1999-07-06	905	909	889	891	66,700	891
1999-07-05	905	920	899	900	43,200	900
1999-07-02	941	941	891	891	84,400	891
1999-07-01	897	900	891	891	50,700	891
1999-06-30	900	900	890	890	22,800	890
1999-06-29	900	902	890	890	31,500	890
1999-06-28	900	920	899	900	42,200	900
1999-06-25	900	905	890	890	36,300	890
1999-06-24	915	916	901	902	19,800	902
1999-06-23	910	912	900	905	35,000	905
1999-06-22	912	920	900	900	30,600	900
1999-06-21	930	931	910	912	21,400	912
1999-06-18	934	934	912	912	23,900	912
1999-06-17	901	917	901	912	15,700	912
1999-06-16	914	919	905	911	36,800	911
1999-06-15	900	920	900	905	452,100	905
1999-06-14	915	915	890	894	174,900	894
1999-06-11	927	927	895	895	111,200	895
1999-06-10	947	949	921	936	24,300	936
1999-06-09	920	929	911	929	35,600	929
1999-06-08	920	920	910	914	23,100	914
1999-06-07	910	940	910	928	15,500	928
1999-06-04	923	924	915	924	13,300	924
1999-06-03	945	945	930	930	19,000	930
1999-06-02	915	943	915	942	11,500	942
1999-06-01	924	926	900	910	21,400	910
1999-05-31	934	934	924	930	9,700	930
1999-05-28	930	930	909	930	28,700	930
1999-05-27	962	962	940	943	9,200	943
1999-05-26	960	960	915	921	33,000	921
1999-05-25	990	990	973	980	93,700	980
1999-05-24	990	997	984	996	101,900	996
1999-05-21	1,000	1,000	990	990	38,500	990
1999-05-20	985	1,005	985	1,001	115,700	1,001
1999-05-19	1,000	1,000	981	987	90,300	987
1999-05-18	973	1,012	970	1,000	552,700	1,000
1999-05-17	981	986	970	973	83,200	973
1999-05-14	993	1,000	985	986	150,700	986
1999-05-13	985	995	975	995	245,000	995
1999-05-12	946	980	946	980	85,300	980
1999-05-11	940	950	933	946	39,500	946
1999-05-10	942	962	931	931	42,000	931
1999-05-07	960	960	940	940	51,300	940
1999-05-06	976	980	950	950	67,900	950
1999-04-30	965	980	940	980	70,400	980
1999-04-28	980	984	945	945	325,500	945
1999-04-27	930	985	930	980	439,400	980
1999-04-26	948	948	911	928	490,100	928
1999-04-23	885	914	885	899	600,000	899
1999-04-22	861	885	855	885	98,100	885
1999-04-21	877	877	856	856	23,200	856
1999-04-20	865	873	855	873	79,400	873
1999-04-19	874	874	862	865	45,900	865
1999-04-16	885	885	862	870	186,600	870
1999-04-15	879	881	860	878	536,100	878
1999-04-14	888	893	876	879	152,300	879
1999-04-13	884	890	881	885	61,500	885
1999-04-12	890	901	880	880	25,600	880
1999-04-09	910	910	875	880	30,000	880
1999-04-08	869	869	855	861	50,000	861
1999-04-07	881	881	850	878	144,500	878
1999-04-06	896	909	880	880	45,900	880
1999-04-05	914	915	895	909	37,700	909
1999-04-02	875	895	845	895	98,700	895
1999-04-01	873	879	856	865	40,100	865
1999-03-31	883	883	856	858	50,100	858
1999-03-30	900	900	860	873	15,100	873
1999-03-29	883	887	870	880	12,100	880
1999-03-26	892	892	852	862	65,000	862
1999-03-25	880	895	880	892	60,200	892
1999-03-24	891	899	865	869	190,800	869
1999-03-23	895	910	890	890	84,200	890
1999-03-19	900	900	885	891	44,800	891
1999-03-18	914	914	881	881	58,500	881
1999-03-17	927	927	899	899	74,300	899
1999-03-16	920	920	907	917	60,200	917
1999-03-15	910	915	900	900	46,500	900
1999-03-12	918	918	881	885	115,700	885
1999-03-11	920	920	915	918	36,600	918
1999-03-10	924	925	881	925	29,300	925
1999-03-09	930	930	910	930	68,900	930
1999-03-08	920	940	920	930	121,600	930
1999-03-05	900	935	900	916	193,300	916
1999-03-04	930	930	881	910	9,400	910
1999-03-03	885	910	875	910	21,800	910
1999-03-02	880	886	870	886	42,900	886
1999-03-01	910	910	861	862	82,900	862
1999-02-26	900	914	890	890	32,000	890
1999-02-25	886	904	886	898	13,500	898
1999-02-24	900	905	885	905	50,200	905
1999-02-23	910	917	900	900	33,000	900
1999-02-22	945	945	914	914	17,700	914
1999-02-19	929	935	910	915	98,600	915
1999-02-18	948	958	910	939	20,000	939
1999-02-17	974	974	941	947	14,700	947
1999-02-16	947	971	947	971	23,300	971
1999-02-15	957	959	956	957	26,000	957
1999-02-12	940	940	935	940	9,200	940
1999-02-10	920	940	916	940	115,400	940
1999-02-09	925	935	919	920	108,500	920
1999-02-08	912	925	911	915	10,500	915
1999-02-05	920	925	907	910	49,400	910
1999-02-04	955	955	910	910	31,600	910
1999-02-03	950	950	931	935	9,600	935
1999-02-02	970	970	957	957	32,000	957
1999-02-01	990	990	970	970	2,700	970
1999-01-29	1,000	1,000	981	1,000	36,700	1,000
1999-01-28	996	996	975	980	3,900	980
1999-01-27	999	999	980	986	9,600	986
1999-01-26	980	995	979	992	39,600	992
1999-01-25	986	986	969	980	22,600	980
1999-01-22	990	994	981	989	27,200	989
1999-01-21	957	1,000	957	1,000	26,900	1,000
1999-01-20	955	995	955	955	14,200	955
1999-01-19	995	1,015	975	1,015	24,300	1,015
1999-01-18	999	1,002	990	1,000	34,000	1,000
1999-01-14	990	993	980	990	53,600	990
1999-01-13	964	991	964	991	26,400	991
1999-01-12	966	966	954	954	10,000	954
1999-01-11	982	982	974	976	20,300	976
1999-01-08	973	986	973	982	23,600	982
1999-01-07	989	989	970	973	69,600	973
1999-01-06	950	950	915	949	5,100	949
1999-01-05	950	950	910	911	14,900	911
1999-01-04	980	980	930	931	9,400	931

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