1926 ライト工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 383 | 385 | 380 | 380 | 36,100 | 380 |
| 2000-12-28 | 383 | 388 | 383 | 385 | 32,000 | 385 |
| 2000-12-27 | 390 | 390 | 383 | 383 | 23,800 | 383 |
| 2000-12-26 | 388 | 390 | 386 | 388 | 23,200 | 388 |
| 2000-12-25 | 382 | 390 | 382 | 388 | 95,400 | 388 |
| 2000-12-22 | 390 | 390 | 380 | 382 | 107,200 | 382 |
| 2000-12-21 | 390 | 390 | 385 | 390 | 69,800 | 390 |
| 2000-12-20 | 390 | 397 | 390 | 394 | 96,300 | 394 |
| 2000-12-19 | 397 | 397 | 390 | 390 | 54,100 | 390 |
| 2000-12-18 | 395 | 397 | 395 | 397 | 81,100 | 397 |
| 2000-12-15 | 397 | 398 | 395 | 397 | 33,000 | 397 |
| 2000-12-14 | 398 | 399 | 395 | 397 | 18,000 | 397 |
| 2000-12-13 | 396 | 397 | 391 | 397 | 51,200 | 397 |
| 2000-12-12 | 385 | 397 | 385 | 390 | 21,900 | 390 |
| 2000-12-11 | 400 | 400 | 390 | 390 | 47,400 | 390 |
| 2000-12-08 | 377 | 388 | 377 | 386 | 40,900 | 386 |
| 2000-12-07 | 386 | 389 | 380 | 380 | 99,800 | 380 |
| 2000-12-06 | 385 | 389 | 382 | 385 | 28,300 | 385 |
| 2000-12-05 | 400 | 404 | 380 | 380 | 57,700 | 380 |
| 2000-12-04 | 400 | 409 | 395 | 404 | 124,300 | 404 |
| 2000-12-01 | 395 | 404 | 385 | 402 | 134,800 | 402 |
| 2000-11-30 | 372 | 390 | 372 | 390 | 12,200 | 390 |
| 2000-11-29 | 375 | 391 | 374 | 385 | 32,100 | 385 |
| 2000-11-28 | 390 | 390 | 380 | 380 | 23,000 | 380 |
| 2000-11-27 | 388 | 388 | 378 | 385 | 33,300 | 385 |
| 2000-11-24 | 370 | 380 | 370 | 378 | 82,200 | 378 |
| 2000-11-22 | 375 | 380 | 370 | 370 | 52,400 | 370 |
| 2000-11-21 | 376 | 379 | 371 | 375 | 34,000 | 375 |
| 2000-11-20 | 375 | 382 | 375 | 379 | 6,700 | 379 |
| 2000-11-17 | 379 | 381 | 374 | 377 | 40,400 | 377 |
| 2000-11-16 | 394 | 394 | 380 | 381 | 32,100 | 381 |
| 2000-11-15 | 400 | 400 | 386 | 387 | 108,700 | 387 |
| 2000-11-14 | 391 | 393 | 385 | 391 | 39,500 | 391 |
| 2000-11-13 | 392 | 395 | 390 | 393 | 38,700 | 393 |
| 2000-11-10 | 390 | 393 | 390 | 393 | 25,900 | 393 |
| 2000-11-09 | 390 | 391 | 387 | 387 | 16,300 | 387 |
| 2000-11-08 | 400 | 400 | 390 | 390 | 99,300 | 390 |
| 2000-11-07 | 395 | 400 | 390 | 390 | 72,500 | 390 |
| 2000-11-06 | 395 | 401 | 390 | 395 | 56,600 | 395 |
| 2000-11-02 | 386 | 393 | 385 | 391 | 31,700 | 391 |
| 2000-11-01 | 392 | 392 | 385 | 386 | 23,200 | 386 |
| 2000-10-31 | 399 | 399 | 381 | 381 | 14,000 | 381 |
| 2000-10-30 | 395 | 399 | 390 | 399 | 54,800 | 399 |
| 2000-10-27 | 394 | 395 | 389 | 392 | 97,900 | 392 |
| 2000-10-26 | 360 | 384 | 360 | 384 | 140,900 | 384 |
| 2000-10-25 | 370 | 370 | 358 | 365 | 211,500 | 365 |
| 2000-10-24 | 376 | 379 | 369 | 370 | 152,300 | 370 |
| 2000-10-23 | 390 | 399 | 376 | 376 | 53,600 | 376 |
| 2000-10-20 | 409 | 409 | 388 | 390 | 78,800 | 390 |
| 2000-10-19 | 382 | 389 | 380 | 385 | 81,300 | 385 |
| 2000-10-18 | 392 | 392 | 381 | 382 | 79,500 | 382 |
| 2000-10-17 | 403 | 403 | 390 | 393 | 84,600 | 393 |
| 2000-10-16 | 410 | 411 | 405 | 405 | 63,700 | 405 |
| 2000-10-13 | 402 | 410 | 402 | 409 | 90,400 | 409 |
| 2000-10-12 | 400 | 410 | 400 | 408 | 68,100 | 408 |
| 2000-10-11 | 405 | 406 | 400 | 400 | 49,600 | 400 |
| 2000-10-10 | 410 | 412 | 406 | 408 | 63,000 | 408 |
| 2000-10-06 | 405 | 412 | 403 | 412 | 39,400 | 412 |
| 2000-10-05 | 418 | 418 | 408 | 409 | 22,600 | 409 |
| 2000-10-04 | 405 | 413 | 405 | 411 | 12,700 | 411 |
| 2000-10-03 | 408 | 420 | 408 | 413 | 29,000 | 413 |
| 2000-10-02 | 420 | 421 | 410 | 418 | 36,600 | 418 |
| 2000-09-29 | 405 | 424 | 400 | 423 | 82,100 | 423 |
| 2000-09-28 | 404 | 404 | 400 | 400 | 52,400 | 400 |
| 2000-09-27 | 403 | 405 | 402 | 403 | 64,100 | 403 |
| 2000-09-26 | 407 | 410 | 403 | 404 | 76,600 | 404 |
| 2000-09-25 | 410 | 410 | 405 | 410 | 59,100 | 410 |
| 2000-09-22 | 405 | 410 | 403 | 408 | 131,300 | 408 |
| 2000-09-21 | 405 | 410 | 400 | 405 | 180,000 | 405 |
| 2000-09-20 | 409 | 413 | 405 | 409 | 219,200 | 409 |
| 2000-09-19 | 405 | 408 | 403 | 408 | 93,000 | 408 |
| 2000-09-18 | 405 | 409 | 404 | 404 | 116,600 | 404 |
| 2000-09-14 | 406 | 406 | 400 | 404 | 160,900 | 404 |
| 2000-09-13 | 402 | 409 | 400 | 409 | 128,000 | 409 |
| 2000-09-12 | 405 | 411 | 400 | 403 | 81,800 | 403 |
| 2000-09-11 | 415 | 415 | 405 | 405 | 76,100 | 405 |
| 2000-09-08 | 422 | 423 | 415 | 420 | 65,900 | 420 |
| 2000-09-07 | 411 | 419 | 410 | 412 | 91,100 | 412 |
| 2000-09-06 | 416 | 417 | 414 | 414 | 95,300 | 414 |
| 2000-09-05 | 420 | 421 | 418 | 420 | 94,600 | 420 |
| 2000-09-04 | 425 | 426 | 422 | 426 | 55,200 | 426 |
| 2000-09-01 | 430 | 430 | 424 | 426 | 114,400 | 426 |
| 2000-08-31 | 435 | 435 | 429 | 432 | 121,300 | 432 |
| 2000-08-30 | 440 | 443 | 435 | 438 | 41,700 | 438 |
| 2000-08-29 | 435 | 449 | 435 | 440 | 42,600 | 440 |
| 2000-08-28 | 449 | 450 | 435 | 435 | 73,300 | 435 |
| 2000-08-25 | 447 | 448 | 444 | 446 | 29,400 | 446 |
| 2000-08-24 | 448 | 450 | 445 | 445 | 55,700 | 445 |
| 2000-08-23 | 444 | 448 | 443 | 448 | 28,900 | 448 |
| 2000-08-22 | 448 | 448 | 440 | 444 | 47,300 | 444 |
| 2000-08-21 | 445 | 447 | 439 | 441 | 37,900 | 441 |
| 2000-08-18 | 425 | 440 | 424 | 439 | 71,900 | 439 |
| 2000-08-17 | 430 | 430 | 425 | 427 | 57,400 | 427 |
| 2000-08-16 | 443 | 444 | 430 | 430 | 60,400 | 430 |
| 2000-08-15 | 448 | 448 | 440 | 443 | 21,800 | 443 |
| 2000-08-14 | 448 | 448 | 435 | 440 | 30,500 | 440 |
| 2000-08-11 | 444 | 445 | 442 | 443 | 23,000 | 443 |
| 2000-08-10 | 430 | 445 | 430 | 444 | 50,000 | 444 |
| 2000-08-09 | 421 | 444 | 421 | 440 | 53,400 | 440 |
| 2000-08-08 | 446 | 446 | 432 | 436 | 81,700 | 436 |
| 2000-08-07 | 420 | 437 | 420 | 420 | 69,900 | 420 |
| 2000-08-04 | 448 | 449 | 440 | 440 | 51,000 | 440 |
| 2000-08-03 | 450 | 450 | 441 | 448 | 39,800 | 448 |
| 2000-08-02 | 450 | 455 | 447 | 450 | 36,900 | 450 |
| 2000-08-01 | 445 | 455 | 444 | 448 | 90,000 | 448 |
| 2000-07-31 | 450 | 453 | 441 | 447 | 102,000 | 447 |
| 2000-07-28 | 457 | 457 | 450 | 455 | 110,000 | 455 |
| 2000-07-27 | 461 | 465 | 449 | 457 | 37,400 | 457 |
| 2000-07-26 | 460 | 460 | 451 | 460 | 26,900 | 460 |
| 2000-07-25 | 456 | 460 | 450 | 460 | 55,400 | 460 |
| 2000-07-24 | 456 | 472 | 450 | 455 | 97,900 | 455 |
| 2000-07-21 | 468 | 468 | 457 | 461 | 58,200 | 461 |
| 2000-07-19 | 450 | 466 | 449 | 466 | 53,900 | 466 |
| 2000-07-18 | 456 | 470 | 450 | 451 | 96,900 | 451 |
| 2000-07-17 | 475 | 480 | 471 | 471 | 90,700 | 471 |
| 2000-07-14 | 459 | 469 | 459 | 465 | 68,400 | 465 |
| 2000-07-13 | 480 | 483 | 471 | 471 | 88,600 | 471 |
| 2000-07-12 | 490 | 491 | 480 | 480 | 118,300 | 480 |
| 2000-07-11 | 495 | 499 | 490 | 493 | 105,000 | 493 |
| 2000-07-10 | 489 | 499 | 486 | 495 | 122,300 | 495 |
| 2000-07-07 | 475 | 483 | 473 | 483 | 66,100 | 483 |
| 2000-07-06 | 472 | 474 | 464 | 473 | 49,800 | 473 |
| 2000-07-05 | 475 | 478 | 465 | 472 | 92,300 | 472 |
| 2000-07-04 | 482 | 482 | 470 | 480 | 194,400 | 480 |
| 2000-07-03 | 450 | 468 | 450 | 464 | 239,200 | 464 |
| 2000-06-30 | 436 | 441 | 435 | 441 | 168,500 | 441 |
| 2000-06-29 | 438 | 439 | 437 | 438 | 34,300 | 438 |
| 2000-06-28 | 439 | 440 | 430 | 435 | 136,200 | 435 |
| 2000-06-27 | 441 | 441 | 432 | 438 | 117,400 | 438 |
| 2000-06-26 | 440 | 440 | 435 | 436 | 51,200 | 436 |
| 2000-06-23 | 441 | 443 | 440 | 440 | 29,500 | 440 |
| 2000-06-22 | 440 | 442 | 430 | 441 | 59,900 | 441 |
| 2000-06-21 | 441 | 445 | 435 | 440 | 47,900 | 440 |
| 2000-06-20 | 450 | 450 | 447 | 448 | 25,800 | 448 |
| 2000-06-19 | 450 | 450 | 441 | 450 | 46,800 | 450 |
| 2000-06-16 | 451 | 453 | 445 | 445 | 84,000 | 445 |
| 2000-06-15 | 450 | 453 | 449 | 451 | 51,100 | 451 |
| 2000-06-14 | 449 | 449 | 445 | 449 | 91,000 | 449 |
| 2000-06-13 | 438 | 449 | 435 | 443 | 197,900 | 443 |
| 2000-06-12 | 440 | 440 | 432 | 437 | 103,400 | 437 |
| 2000-06-09 | 421 | 421 | 418 | 420 | 118,400 | 420 |
| 2000-06-08 | 420 | 420 | 416 | 418 | 147,100 | 418 |
| 2000-06-07 | 430 | 430 | 416 | 418 | 197,900 | 418 |
| 2000-06-06 | 420 | 430 | 419 | 430 | 144,100 | 430 |
| 2000-06-05 | 421 | 421 | 419 | 421 | 95,200 | 421 |
| 2000-06-02 | 419 | 421 | 419 | 420 | 75,400 | 420 |
| 2000-06-01 | 421 | 421 | 420 | 420 | 94,400 | 420 |
| 2000-05-31 | 430 | 432 | 420 | 428 | 115,400 | 428 |
| 2000-05-30 | 430 | 440 | 425 | 425 | 64,500 | 425 |
| 2000-05-29 | 424 | 430 | 424 | 430 | 48,200 | 430 |
| 2000-05-26 | 433 | 433 | 420 | 424 | 116,600 | 424 |
| 2000-05-25 | 430 | 440 | 430 | 433 | 103,600 | 433 |
| 2000-05-24 | 436 | 440 | 432 | 440 | 59,800 | 440 |
| 2000-05-23 | 435 | 442 | 434 | 435 | 53,400 | 435 |
| 2000-05-22 | 435 | 446 | 435 | 435 | 32,400 | 435 |
| 2000-05-19 | 441 | 441 | 435 | 439 | 66,100 | 439 |
| 2000-05-18 | 446 | 446 | 440 | 440 | 80,800 | 440 |
| 2000-05-17 | 446 | 447 | 444 | 446 | 32,500 | 446 |
| 2000-05-16 | 450 | 456 | 444 | 444 | 61,200 | 444 |
| 2000-05-15 | 447 | 454 | 446 | 448 | 69,400 | 448 |
| 2000-05-12 | 440 | 445 | 440 | 445 | 57,000 | 445 |
| 2000-05-11 | 435 | 440 | 434 | 438 | 91,100 | 438 |
| 2000-05-10 | 439 | 442 | 435 | 435 | 79,600 | 435 |
| 2000-05-09 | 440 | 442 | 430 | 434 | 163,700 | 434 |
| 2000-05-08 | 444 | 444 | 435 | 440 | 82,700 | 440 |
| 2000-05-02 | 435 | 442 | 435 | 437 | 67,300 | 437 |
| 2000-05-01 | 433 | 438 | 432 | 438 | 112,100 | 438 |
| 2000-04-28 | 440 | 443 | 432 | 433 | 184,000 | 433 |
| 2000-04-27 | 447 | 447 | 432 | 438 | 130,600 | 438 |
| 2000-04-26 | 462 | 462 | 450 | 452 | 62,700 | 452 |
| 2000-04-25 | 465 | 467 | 450 | 457 | 99,300 | 457 |
| 2000-04-24 | 470 | 470 | 455 | 464 | 67,800 | 464 |
| 2000-04-21 | 460 | 464 | 458 | 460 | 47,000 | 460 |
| 2000-04-20 | 460 | 463 | 455 | 460 | 46,700 | 460 |
| 2000-04-19 | 455 | 465 | 447 | 460 | 251,100 | 460 |
| 2000-04-18 | 480 | 480 | 450 | 454 | 131,800 | 454 |
| 2000-04-17 | 455 | 470 | 451 | 452 | 103,100 | 452 |
| 2000-04-14 | 490 | 490 | 480 | 481 | 39,300 | 481 |
| 2000-04-13 | 485 | 488 | 480 | 488 | 73,700 | 488 |
| 2000-04-12 | 481 | 487 | 480 | 487 | 39,500 | 487 |
| 2000-04-11 | 491 | 495 | 480 | 480 | 55,700 | 480 |
| 2000-04-10 | 490 | 495 | 490 | 490 | 40,500 | 490 |
| 2000-04-07 | 485 | 500 | 485 | 492 | 56,500 | 492 |
| 2000-04-06 | 500 | 503 | 485 | 485 | 63,200 | 485 |
| 2000-04-05 | 496 | 505 | 495 | 500 | 32,200 | 500 |
| 2000-04-04 | 505 | 510 | 495 | 499 | 51,600 | 499 |
| 2000-04-03 | 480 | 507 | 480 | 501 | 54,200 | 501 |
| 2000-03-31 | 509 | 520 | 500 | 520 | 74,300 | 520 |
| 2000-03-30 | 510 | 517 | 508 | 515 | 61,300 | 515 |
| 2000-03-29 | 516 | 525 | 508 | 508 | 78,400 | 508 |
| 2000-03-28 | 535 | 535 | 520 | 520 | 57,300 | 520 |
| 2000-03-27 | 540 | 543 | 525 | 535 | 203,600 | 535 |
| 2000-03-24 | 528 | 534 | 520 | 530 | 159,500 | 530 |
| 2000-03-23 | 504 | 524 | 504 | 524 | 116,600 | 524 |
| 2000-03-22 | 490 | 530 | 490 | 504 | 387,400 | 504 |
| 2000-03-21 | 483 | 490 | 480 | 487 | 84,100 | 487 |
| 2000-03-17 | 485 | 490 | 477 | 478 | 252,100 | 478 |
| 2000-03-16 | 486 | 489 | 477 | 480 | 112,900 | 480 |
| 2000-03-15 | 501 | 502 | 486 | 490 | 47,000 | 490 |
| 2000-03-14 | 506 | 516 | 486 | 486 | 77,300 | 486 |
| 2000-03-13 | 507 | 520 | 500 | 506 | 61,300 | 506 |
| 2000-03-10 | 490 | 500 | 490 | 500 | 131,100 | 500 |
| 2000-03-09 | 483 | 500 | 480 | 499 | 68,600 | 499 |
| 2000-03-08 | 472 | 490 | 472 | 488 | 38,700 | 488 |
| 2000-03-07 | 472 | 485 | 472 | 481 | 35,500 | 481 |
| 2000-03-06 | 470 | 480 | 468 | 470 | 97,100 | 470 |
| 2000-03-03 | 480 | 480 | 468 | 472 | 44,200 | 472 |
| 2000-03-02 | 482 | 492 | 468 | 468 | 60,500 | 468 |
| 2000-03-01 | 469 | 485 | 465 | 485 | 53,000 | 485 |
| 2000-02-29 | 475 | 482 | 468 | 468 | 84,900 | 468 |
| 2000-02-28 | 499 | 499 | 471 | 475 | 403,800 | 475 |
| 2000-02-25 | 460 | 478 | 457 | 478 | 62,300 | 478 |
| 2000-02-24 | 460 | 476 | 457 | 461 | 62,700 | 461 |
| 2000-02-23 | 452 | 460 | 450 | 453 | 117,100 | 453 |
| 2000-02-22 | 460 | 462 | 452 | 452 | 79,300 | 452 |
| 2000-02-21 | 462 | 463 | 460 | 460 | 109,900 | 460 |
| 2000-02-18 | 465 | 467 | 462 | 462 | 117,800 | 462 |
| 2000-02-17 | 460 | 476 | 460 | 465 | 120,400 | 465 |
| 2000-02-16 | 455 | 460 | 451 | 460 | 107,800 | 460 |
| 2000-02-15 | 467 | 474 | 451 | 453 | 178,700 | 453 |
| 2000-02-14 | 470 | 480 | 467 | 467 | 100,400 | 467 |
| 2000-02-10 | 485 | 495 | 472 | 480 | 124,800 | 480 |
| 2000-02-09 | 490 | 495 | 490 | 490 | 98,500 | 490 |
| 2000-02-08 | 495 | 500 | 490 | 498 | 71,700 | 498 |
| 2000-02-07 | 500 | 503 | 492 | 496 | 76,500 | 496 |
| 2000-02-04 | 505 | 514 | 500 | 503 | 93,500 | 503 |
| 2000-02-03 | 500 | 514 | 500 | 505 | 63,500 | 505 |
| 2000-02-02 | 512 | 520 | 490 | 499 | 172,400 | 499 |
| 2000-02-01 | 535 | 535 | 505 | 511 | 42,300 | 511 |
| 2000-01-31 | 510 | 515 | 505 | 505 | 61,800 | 505 |
| 2000-01-28 | 520 | 520 | 510 | 510 | 80,600 | 510 |
| 2000-01-27 | 541 | 541 | 518 | 519 | 57,000 | 519 |
| 2000-01-26 | 533 | 538 | 510 | 525 | 110,600 | 525 |
| 2000-01-25 | 530 | 534 | 510 | 523 | 102,100 | 523 |
| 2000-01-24 | 545 | 547 | 530 | 540 | 136,400 | 540 |
| 2000-01-21 | 543 | 548 | 538 | 545 | 172,700 | 545 |
| 2000-01-20 | 536 | 545 | 534 | 543 | 69,500 | 543 |
| 2000-01-19 | 544 | 548 | 530 | 533 | 221,300 | 533 |
| 2000-01-18 | 533 | 555 | 528 | 540 | 386,000 | 540 |
| 2000-01-17 | 523 | 535 | 514 | 523 | 422,000 | 523 |
| 2000-01-14 | 500 | 505 | 492 | 498 | 81,000 | 498 |
| 2000-01-13 | 470 | 500 | 465 | 485 | 160,300 | 485 |
| 2000-01-12 | 503 | 503 | 460 | 461 | 196,500 | 461 |
| 2000-01-11 | 510 | 513 | 501 | 505 | 89,500 | 505 |
| 2000-01-07 | 493 | 508 | 491 | 499 | 105,000 | 499 |
| 2000-01-06 | 485 | 510 | 481 | 491 | 69,200 | 491 |
| 2000-01-05 | 480 | 485 | 470 | 480 | 69,900 | 480 |
| 2000-01-04 | 499 | 499 | 480 | 481 | 35,000 | 481 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
