1926 ライト工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2840041039940310,100403
2001-12-2740040038239939,100399
2001-12-2639239939039628,500396
2001-12-2540840839039217,900392
2001-12-2139941539840322,800403
2001-12-2038640638640255,200402
2001-12-1938939138138692,800386
2001-12-1838839238339041,800390
2001-12-1739539538038650,100386
2001-12-1439239739239592,100395
2001-12-1340240939839981,100399
2001-12-1239241339240738,300407
2001-12-1140640639039076,700390
2001-12-1042942940340547,900405
2001-12-0742042341741734,600417
2001-12-0641743141742132,500421
2001-12-0541341841341724,100417
2001-12-0441641640641334,000413
2001-12-0342543041041054,700410
2001-11-3043043142042047,400420
2001-11-2943343342042463,800424
2001-11-2843844143143176,400431
2001-11-2745345343944045,300440
2001-11-2644745244344846,500448
2001-11-2244545544344727,100447
2001-11-2144745644045520,600455
2001-11-2045545644244226,700442
2001-11-1944246244245947,000459
2001-11-1643944343844226,500442
2001-11-1544844843743934,400439
2001-11-1445145143644019,900440
2001-11-1344744944044428,800444
2001-11-1246046044345233,000452
2001-11-0947547545746836,300468
2001-11-0847447947247634,100476
2001-11-0746947446547248,400472
2001-11-0647047946047435,500474
2001-11-0547147846547563,100475
2001-11-0247047246646646,100466
2001-11-0147147646747232,800472
2001-10-3147148647148665,400486
2001-10-3047748047247631,100476
2001-10-2949049048448728,500487
2001-10-2648549048548850,400488
2001-10-2549049048549088,900490
2001-10-2449651148549859,700498
2001-10-2348949848949846,700498
2001-10-2249449848549437,700494
2001-10-1947450047449988,300499
2001-10-1849549848848929,700489
2001-10-1749549848249833,900498
2001-10-1649049748149255,600492
2001-10-1549850049349585,200495
2001-10-1248049547649534,000495
2001-10-1147948046947643,100476
2001-10-1046947746647158,400471
2001-10-0946947545545534,400455
2001-10-0548548646946974,900469
2001-10-0449549548148136,800481
2001-10-0349149548748756,700487
2001-10-0248949848049482,700494
2001-10-0147049446649047,700490
2001-09-2847149045847950,500479
2001-09-2747047146047030,100470
2001-09-2646246245046243,300462
2001-09-2546246244946261,800462
2001-09-2144045343745248,900452
2001-09-2043544043044022,600440
2001-09-1943045243043546,100435
2001-09-1842544842544147,900441
2001-09-1745545543443538,600435
2001-09-1447447446046770,900467
2001-09-1345946444046462,800464
2001-09-1244444444444482,500444
2001-09-1148148548048442,500484
2001-09-1050050047047185,800471
2001-09-0750551550550545,900505
2001-09-0650552550552596,600525
2001-09-0550952850952055,500520
2001-09-04526537507530170,500530
2001-09-03533550528535162,900535
2001-08-31543543516523162,300523
2001-08-30548550531550232,500550
2001-08-29584584545558125,300558
2001-08-28590595577590180,300590
2001-08-27595600590595657,400595
2001-08-24580595570593939,000593
2001-08-23575580568573433,900573
2001-08-22550570543570285,700570
2001-08-21567580556559729,700559
2001-08-20540570535560707,300560
2001-08-17537545530543162,800543
2001-08-16548548529532311,300532
2001-08-15516540515540587,000540
2001-08-1450951550951572,500515
2001-08-1351451550050494,700504
2001-08-10510515504515124,100515
2001-08-09511514507510180,000510
2001-08-08505514505508208,800508
2001-08-0749550249150157,400501
2001-08-0648649648649520,400495
2001-08-0349650248549563,000495
2001-08-0249049647549571,100495
2001-08-01507507455485280,900485
2001-07-3149250849250886,300508
2001-07-30504510499501307,100501
2001-07-27502503490503111,100503
2001-07-2647949047948526,100485
2001-07-2547848447047023,700470
2001-07-2445847245846340,400463
2001-07-2348048046146344,700463
2001-07-1949149548349041,200490
2001-07-18498502493495112,600495
2001-07-1749549949249722,500497
2001-07-1650450449549652,800496
2001-07-1349850249549536,100495
2001-07-1249849949349856,700498
2001-07-1150550549549881,200498
2001-07-10495502492502188,500502
2001-07-0949549848949586,400495
2001-07-06493502492498129,800498
2001-07-0549949949449930,000499
2001-07-04500505496497154,800497
2001-07-0349449749249760,000497
2001-07-0250050048949370,900493
2001-06-29480498480496108,600496
2001-06-2848149147347670,700476
2001-06-2748448547948552,900485
2001-06-2647848547647947,200479
2001-06-2547248046647846,000478
2001-06-2247247346047329,700473
2001-06-2145847445847365,600473
2001-06-2046247045545794,400457
2001-06-1947948047047069,400470
2001-06-1846848146548162,900481
2001-06-15476490471473102,800473
2001-06-1449049048148162,900481
2001-06-13488489483487196,300487
2001-06-12500502490494165,900494
2001-06-11506506497500162,800500
2001-06-08490506489505329,700505
2001-06-07470495468486254,800486
2001-06-06461478460475128,000475
2001-06-0546847045647059,200470
2001-06-0447047146047149,600471
2001-06-0147048047047591,400475
2001-05-31478480475480147,200480
2001-05-30483483478480165,400480
2001-05-2948048848048894,100488
2001-05-2848848848148145,700481
2001-05-2548549048248943,200489
2001-05-2448549048248358,200483
2001-05-2348749448648664,000486
2001-05-22494495485490103,200490
2001-05-2148749448049495,800494
2001-05-1848249248048590,300485
2001-05-1749850048148250,600482
2001-05-1648549048048062,700480
2001-05-15479485479485118,900485
2001-05-14490490477477117,400477
2001-05-11483486480481100,700481
2001-05-1048549048348386,700483
2001-05-09500500485493177,600493
2001-05-08516517505510196,200510
2001-05-07524525515518245,800518
2001-05-02510524510518462,300518
2001-05-01510516505510290,700510
2001-04-27510514504507298,700507
2001-04-26490510485510583,800510
2001-04-25490490480485104,400485
2001-04-24490491480487140,900487
2001-04-23500500485485275,200485
2001-04-20471494471493608,800493
2001-04-19470485465468317,400468
2001-04-18470475460468380,300468
2001-04-17432473432470842,900470
2001-04-1641943041543097,900430
2001-04-1341541541141433,900414
2001-04-1241541541141120,100411
2001-04-1141041541041523,200415
2001-04-1041341341041013,200410
2001-04-0941541941041075,500410
2001-04-06412418410410122,600410
2001-04-0540641240640757,000407
2001-04-0440840940140629,400406
2001-04-0340140640040654,900406
2001-04-0240540540040132,200401
2001-03-3041541540240240,100402
2001-03-29402415402409111,500409
2001-03-2841041240041284,100412
2001-03-27411414404404119,100404
2001-03-26423424417424201,500424
2001-03-23404410403409108,100409
2001-03-22404406401403203,000403
2001-03-2140040640040495,400404
2001-03-1939340139340156,900401
2001-03-1639040039039354,500393
2001-03-1538539138339184,200391
2001-03-1439539638639043,600390
2001-03-1339139438639491,200394
2001-03-1240940939139565,000395
2001-03-09399409395409151,100409
2001-03-08383394380394187,600394
2001-03-07387390382382300,000382
2001-03-06391392384385188,000385
2001-03-0539739739039081,200390
2001-03-02395396392393121,700393
2001-03-01400400393393567,600393
2001-02-28399402397397560,200397
2001-02-27418418397397254,600397
2001-02-2641641640540873,700408
2001-02-2340040940040972,100409
2001-02-2241541540540521,900405
2001-02-2141641641041544,600415
2001-02-2042442441742130,300421
2001-02-1941542541042537,800425
2001-02-1641041940641984,700419
2001-02-1540141040041088,800410
2001-02-1438940138940158,600401
2001-02-13400401384384356,900384
2001-02-09395400393395144,900395
2001-02-0839739939439564,700395
2001-02-07395401392400104,100400
2001-02-0639540039539948,000399
2001-02-0539840039539897,400398
2001-02-0239740539539767,000397
2001-02-0139739739539625,000396
2001-01-3139539639239539,000395
2001-01-3039439839139436,000394
2001-01-2939839839039330,300393
2001-01-2639039539039431,100394
2001-01-2539539538839043,000390
2001-01-2439039638639065,800390
2001-01-2339539539039046,600390
2001-01-2239539639039527,300395
2001-01-1938639838639570,400395
2001-01-1838538938238932,700389
2001-01-1738638838438534,100385
2001-01-1638638838538849,700388
2001-01-1538938938538583,600385
2001-01-12385389383388110,200388
2001-01-1138538838338658,500386
2001-01-1038538738538564,600385
2001-01-0938938938038659,100386
2001-01-0538039037938926,400389
2001-01-0438139138038339,600383

分割・併合履歴 : [1995-03-28]1株→1.1株