1926 ライト工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	210	210	207	207	74,700	207
2002-12-27	212	213	207	210	156,000	210
2002-12-26	208	208	203	207	146,100	207
2002-12-25	195	198	193	198	255,700	198
2002-12-24	190	194	190	192	218,600	192
2002-12-20	191	195	188	189	152,600	189
2002-12-19	186	190	185	188	154,900	188
2002-12-18	193	194	189	191	216,500	191
2002-12-17	193	195	191	194	128,600	194
2002-12-16	198	198	193	194	128,400	194
2002-12-13	196	201	196	198	198,000	198
2002-12-12	203	204	200	203	81,500	203
2002-12-11	208	209	199	202	135,900	202
2002-12-10	214	214	204	206	201,700	206
2002-12-09	215	216	210	211	80,300	211
2002-12-06	224	224	212	215	124,000	215
2002-12-05	233	233	225	225	96,800	225
2002-12-04	231	235	229	230	76,100	230
2002-12-03	231	235	229	230	46,800	230
2002-12-02	235	238	232	232	79,400	232
2002-11-29	233	237	231	233	64,800	233
2002-11-28	232	234	229	232	59,500	232
2002-11-27	227	233	227	230	59,400	230
2002-11-26	231	232	221	226	55,000	226
2002-11-25	223	233	221	230	40,700	230
2002-11-22	219	225	216	219	55,600	219
2002-11-21	208	219	208	219	34,900	219
2002-11-20	195	207	195	206	71,700	206
2002-11-19	213	215	194	200	103,900	200
2002-11-18	233	233	212	215	75,400	215
2002-11-15	237	238	231	233	37,200	233
2002-11-14	239	239	233	234	37,700	234
2002-11-13	242	242	235	240	68,700	240
2002-11-12	240	242	237	242	48,700	242
2002-11-11	250	253	239	239	72,600	239
2002-11-08	261	262	259	259	32,600	259
2002-11-07	266	266	259	261	47,200	261
2002-11-06	265	268	263	266	53,700	266
2002-11-05	261	261	256	261	70,100	261
2002-11-01	261	263	260	261	204,600	261
2002-10-31	267	268	261	262	39,400	262
2002-10-30	264	266	262	265	42,600	265
2002-10-29	264	266	262	264	29,500	264
2002-10-28	267	267	262	264	32,400	264
2002-10-25	263	266	262	266	47,800	266
2002-10-24	264	266	259	264	55,000	264
2002-10-23	267	267	259	265	107,400	265
2002-10-22	291	291	267	267	64,800	267
2002-10-21	285	292	285	291	35,000	291
2002-10-18	290	293	285	285	30,900	285
2002-10-17	279	283	279	281	133,000	281
2002-10-16	280	284	280	284	30,300	284
2002-10-15	280	283	268	277	32,500	277
2002-10-11	268	270	265	270	55,400	270
2002-10-10	270	272	265	270	56,500	270
2002-10-09	280	280	271	272	47,900	272
2002-10-08	280	281	275	279	92,700	279
2002-10-07	284	285	280	280	21,800	280
2002-10-04	289	290	287	290	33,600	290
2002-10-03	290	292	289	289	26,100	289
2002-10-02	295	295	290	290	34,000	290
2002-10-01	291	295	290	292	43,200	292
2002-09-30	299	302	295	295	25,500	295
2002-09-27	300	303	297	297	64,400	297
2002-09-26	305	305	300	304	29,600	304
2002-09-25	300	303	297	301	52,200	301
2002-09-24	307	307	300	306	38,800	306
2002-09-20	308	308	305	306	20,000	306
2002-09-19	304	310	303	308	48,300	308
2002-09-18	304	304	295	303	37,300	303
2002-09-17	306	307	302	305	37,900	305
2002-09-13	310	310	296	296	415,600	296
2002-09-12	295	304	295	302	40,700	302
2002-09-11	291	304	291	304	24,900	304
2002-09-10	305	305	298	298	56,000	298
2002-09-09	292	304	291	298	38,600	298
2002-09-06	295	295	288	292	48,900	292
2002-09-05	300	302	295	296	35,100	296
2002-09-04	296	305	296	296	42,200	296
2002-09-03	305	307	298	305	103,500	305
2002-09-02	311	311	305	306	55,400	306
2002-08-30	306	311	306	311	35,800	311
2002-08-29	317	317	306	307	43,200	307
2002-08-28	312	315	308	315	35,200	315
2002-08-27	324	324	312	312	47,100	312
2002-08-26	312	320	311	320	51,000	320
2002-08-23	310	313	308	309	84,500	309
2002-08-22	312	312	308	312	42,400	312
2002-08-21	318	319	308	311	37,800	311
2002-08-20	315	318	306	313	92,000	313
2002-08-19	330	330	314	315	75,800	315
2002-08-16	334	334	327	327	62,900	327
2002-08-15	336	336	330	334	34,700	334
2002-08-14	331	336	331	336	24,200	336
2002-08-13	330	334	330	330	19,900	330
2002-08-12	340	340	330	331	22,600	331
2002-08-09	335	340	332	340	29,000	340
2002-08-08	332	338	332	332	16,300	332
2002-08-07	330	345	330	332	52,400	332
2002-08-06	335	340	330	333	61,400	333
2002-08-05	340	344	335	342	23,700	342
2002-08-02	345	345	337	344	40,500	344
2002-08-01	348	351	345	345	36,400	345
2002-07-31	350	351	348	351	16,700	351
2002-07-30	347	355	347	350	6,600	350
2002-07-29	360	360	346	346	60,200	346
2002-07-26	353	361	349	349	65,100	349
2002-07-25	350	357	347	351	62,600	351
2002-07-24	355	385	353	385	75,900	385
2002-07-23	352	358	346	358	46,500	358
2002-07-22	346	352	346	347	21,800	347
2002-07-19	350	352	346	346	27,400	346
2002-07-18	355	355	347	348	18,400	348
2002-07-17	349	350	345	347	43,000	347
2002-07-16	352	352	346	346	85,600	346
2002-07-15	357	357	351	352	38,600	352
2002-07-12	352	358	352	352	56,300	352
2002-07-11	364	366	351	353	113,900	353
2002-07-10	364	371	364	365	31,000	365
2002-07-09	376	376	365	374	32,400	374
2002-07-08	378	380	364	371	32,000	371
2002-07-05	370	375	369	373	546,700	373
2002-07-04	370	373	368	370	23,100	370
2002-07-03	369	372	360	369	45,300	369
2002-07-02	364	371	361	368	25,600	368
2002-07-01	379	379	360	364	24,800	364
2002-06-28	369	369	355	364	29,100	364
2002-06-27	372	372	355	355	24,500	355
2002-06-26	355	368	355	368	38,200	368
2002-06-25	363	373	363	370	59,700	370
2002-06-24	350	365	350	363	37,100	363
2002-06-21	360	360	351	351	94,400	351
2002-06-20	360	368	360	364	51,900	364
2002-06-19	365	367	360	360	214,300	360
2002-06-18	378	380	362	367	116,800	367
2002-06-17	385	385	375	375	73,200	375
2002-06-14	389	389	381	381	147,400	381
2002-06-13	387	390	384	384	26,100	384
2002-06-12	390	392	385	392	17,800	392
2002-06-11	386	390	384	390	29,200	390
2002-06-10	399	399	389	389	46,700	389
2002-06-07	383	393	382	391	41,600	391
2002-06-06	393	393	385	385	47,100	385
2002-06-05	393	393	390	390	24,200	390
2002-06-04	398	399	386	386	70,100	386
2002-06-03	395	399	394	395	35,200	395
2002-05-31	397	397	391	391	38,900	391
2002-05-30	395	397	390	397	36,500	397
2002-05-29	395	398	392	392	47,200	392
2002-05-28	405	405	396	400	39,600	400
2002-05-27	400	405	394	402	212,200	402
2002-05-24	388	396	385	394	251,500	394
2002-05-23	404	404	389	389	153,000	389
2002-05-22	383	396	383	394	80,200	394
2002-05-21	384	388	382	382	58,000	382
2002-05-20	385	389	383	385	46,200	385
2002-05-17	393	395	383	383	42,900	383
2002-05-16	384	389	381	389	42,900	389
2002-05-15	385	385	380	380	47,100	380
2002-05-14	381	382	380	381	35,100	381
2002-05-13	386	386	380	380	139,300	380
2002-05-10	382	389	382	382	29,500	382
2002-05-09	386	391	382	382	67,400	382
2002-05-08	385	390	385	386	46,100	386
2002-05-07	389	389	382	382	103,600	382
2002-05-02	390	395	389	389	50,600	389
2002-05-01	392	396	389	390	97,700	390
2002-04-30	397	397	386	387	56,600	387
2002-04-26	393	396	389	396	68,000	396
2002-04-25	395	395	388	389	42,900	389
2002-04-24	396	398	387	398	90,300	398
2002-04-23	391	399	391	399	63,600	399
2002-04-22	391	398	389	391	62,400	391
2002-04-19	392	393	389	391	56,800	391
2002-04-18	388	393	387	387	73,300	387
2002-04-17	389	390	383	385	188,700	385
2002-04-16	398	398	389	393	69,000	393
2002-04-15	396	396	388	394	47,900	394
2002-04-12	391	394	387	391	88,400	391
2002-04-11	395	399	395	396	14,500	396
2002-04-10	393	397	393	395	38,100	395
2002-04-09	396	401	392	392	74,100	392
2002-04-08	402	404	395	397	38,700	397
2002-04-05	400	405	400	405	23,900	405
2002-04-04	395	404	395	404	50,300	404
2002-04-03	396	398	394	394	41,600	394
2002-04-02	398	398	393	395	21,700	395
2002-04-01	401	405	390	391	31,100	391
2002-03-29	412	420	405	405	21,300	405
2002-03-28	410	418	410	411	25,300	411
2002-03-27	410	419	405	419	33,500	419
2002-03-26	428	428	409	409	50,800	409
2002-03-25	426	433	426	433	113,000	433
2002-03-22	426	431	425	428	79,700	428
2002-03-20	425	427	421	426	87,700	426
2002-03-19	425	435	423	431	68,900	431
2002-03-18	435	435	422	422	52,900	422
2002-03-15	420	427	417	423	99,800	423
2002-03-14	413	420	413	415	54,200	415
2002-03-13	433	436	412	412	69,400	412
2002-03-12	422	433	422	428	62,000	428
2002-03-11	412	420	407	417	83,500	417
2002-03-08	400	412	400	406	159,300	406
2002-03-07	407	410	403	406	67,100	406
2002-03-06	409	410	400	403	95,000	403
2002-03-05	419	419	405	406	58,000	406
2002-03-04	406	415	405	414	60,700	414
2002-03-01	400	404	399	402	65,900	402
2002-02-28	407	409	396	399	84,200	399
2002-02-27	393	405	393	405	78,000	405
2002-02-26	399	400	395	398	20,900	398
2002-02-25	391	400	391	399	28,400	399
2002-02-22	390	399	390	395	50,900	395
2002-02-21	386	400	386	400	47,400	400
2002-02-20	385	390	385	389	19,200	389
2002-02-19	387	390	385	390	31,700	390
2002-02-18	393	398	386	389	44,800	389
2002-02-15	398	398	391	398	42,600	398
2002-02-14	400	408	398	398	79,600	398
2002-02-13	390	399	390	398	25,700	398
2002-02-12	381	392	381	392	28,600	392
2002-02-08	382	389	378	389	51,800	389
2002-02-07	379	386	378	386	23,300	386
2002-02-06	389	392	380	382	45,900	382
2002-02-05	391	398	388	389	55,700	389
2002-02-04	391	395	391	393	24,600	393
2002-02-01	398	400	388	389	23,300	389
2002-01-31	391	398	391	398	26,500	398
2002-01-30	388	392	387	392	15,200	392
2002-01-29	389	395	387	393	19,100	393
2002-01-28	397	401	395	399	26,600	399
2002-01-25	396	402	386	396	87,800	396
2002-01-24	390	403	390	396	30,300	396
2002-01-23	385	400	385	399	53,600	399
2002-01-22	397	400	390	392	25,500	392
2002-01-21	400	402	398	399	37,800	399
2002-01-18	379	395	379	395	71,200	395
2002-01-17	389	389	380	384	20,800	384
2002-01-16	376	386	376	386	29,200	386
2002-01-15	381	381	376	376	45,000	376
2002-01-11	385	390	376	377	68,700	377
2002-01-10	387	393	380	380	145,400	380
2002-01-09	391	391	384	387	544,800	387
2002-01-08	400	404	382	385	74,400	385
2002-01-07	405	406	400	400	22,800	400
2002-01-04	403	409	400	409	6,500	409

分割・併合履歴： [1995-03-28]1株→1.1株