1926 ライト工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	393	400	393	400	42,800	400
2003-12-29	385	393	382	393	57,500	393
2003-12-26	382	385	377	382	49,700	382
2003-12-25	371	384	371	382	58,200	382
2003-12-24	380	380	373	375	96,700	375
2003-12-22	373	378	369	378	130,400	378
2003-12-19	367	372	367	371	78,400	371
2003-12-18	366	371	366	370	76,000	370
2003-12-17	365	371	365	366	91,900	366
2003-12-16	365	371	365	370	59,400	370
2003-12-15	371	373	366	373	51,000	373
2003-12-12	366	370	365	369	81,700	369
2003-12-11	370	371	365	366	46,700	366
2003-12-10	370	373	364	366	98,800	366
2003-12-09	363	365	361	365	29,700	365
2003-12-08	361	364	359	363	63,800	363
2003-12-05	360	367	360	364	143,000	364
2003-12-04	362	363	360	362	28,500	362
2003-12-03	362	368	359	360	43,400	360
2003-12-02	370	372	361	367	55,800	367
2003-12-01	363	370	355	369	24,300	369
2003-11-28	366	370	361	363	41,500	363
2003-11-27	372	372	363	365	83,100	365
2003-11-26	372	373	367	371	89,400	371
2003-11-25	356	370	356	367	192,600	367
2003-11-21	359	365	354	361	75,500	361
2003-11-20	356	362	350	357	134,100	357
2003-11-19	362	362	353	354	67,100	354
2003-11-18	353	365	353	362	100,400	362
2003-11-17	370	373	365	368	236,600	368
2003-11-14	390	390	380	382	73,600	382
2003-11-13	400	400	381	390	54,200	390
2003-11-12	397	410	385	390	201,400	390
2003-11-11	415	415	365	394	179,800	394
2003-11-10	405	418	403	410	104,100	410
2003-11-07	395	409	395	408	123,700	408
2003-11-06	410	416	394	402	188,800	402
2003-11-05	410	410	402	405	73,700	405
2003-11-04	410	419	410	418	83,800	418
2003-10-31	413	419	413	415	131,700	415
2003-10-30	429	429	414	425	152,900	425
2003-10-29	410	435	410	430	501,100	430
2003-10-28	400	411	397	411	181,400	411
2003-10-27	385	402	382	398	158,500	398
2003-10-24	383	399	383	385	107,800	385
2003-10-23	397	398	382	383	273,000	383
2003-10-22	394	404	393	400	213,300	400
2003-10-21	406	406	390	394	239,100	394
2003-10-20	405	410	405	405	186,400	405
2003-10-17	408	411	393	409	357,300	409
2003-10-16	410	426	403	418	879,800	418
2003-10-15	394	416	393	409	1,424,200	409
2003-10-14	375	383	374	383	342,900	383
2003-10-10	372	378	371	371	184,500	371
2003-10-09	371	375	370	371	161,300	371
2003-10-08	372	375	367	371	312,600	371
2003-10-07	369	378	368	370	250,300	370
2003-10-06	382	384	368	368	499,800	368
2003-10-03	349	381	349	380	672,100	380
2003-10-02	345	350	343	346	138,200	346
2003-10-01	340	346	338	340	80,000	340
2003-09-30	336	343	336	341	169,000	341
2003-09-29	349	350	336	336	54,600	336
2003-09-26	339	349	339	344	77,200	344
2003-09-25	346	350	335	340	173,200	340
2003-09-24	353	355	348	352	188,700	352
2003-09-22	346	354	344	354	168,600	354
2003-09-19	354	355	345	349	266,500	349
2003-09-18	349	353	348	351	159,900	351
2003-09-17	345	354	345	346	206,000	346
2003-09-16	342	347	340	344	117,500	344
2003-09-12	343	343	340	342	135,500	342
2003-09-11	339	344	339	340	159,600	340
2003-09-10	340	346	339	346	128,200	346
2003-09-09	341	342	339	341	87,100	341
2003-09-08	345	345	339	342	82,100	342
2003-09-05	349	349	340	341	73,600	341
2003-09-04	342	346	339	344	53,400	344
2003-09-03	349	349	338	345	96,200	345
2003-09-02	347	348	341	341	155,800	341
2003-09-01	347	352	344	350	181,500	350
2003-08-29	350	352	345	345	147,800	345
2003-08-28	348	351	345	349	95,700	349
2003-08-27	354	355	348	349	176,100	349
2003-08-26	355	358	348	350	331,600	350
2003-08-25	344	355	338	352	340,200	352
2003-08-22	346	348	339	339	94,100	339
2003-08-21	348	348	342	346	125,100	346
2003-08-20	336	347	336	343	185,900	343
2003-08-19	339	342	335	340	133,000	340
2003-08-18	335	342	335	337	130,800	337
2003-08-15	334	342	330	338	199,500	338
2003-08-14	325	332	324	330	126,900	330
2003-08-13	321	325	321	324	99,100	324
2003-08-12	324	329	321	322	80,000	322
2003-08-11	322	328	321	324	65,100	324
2003-08-08	330	330	319	321	207,700	321
2003-08-07	335	337	326	327	136,300	327
2003-08-06	335	341	333	340	89,100	340
2003-08-05	341	341	333	339	68,900	339
2003-08-04	341	342	338	339	60,100	339
2003-08-01	337	341	333	339	101,500	339
2003-07-31	335	339	332	333	68,200	333
2003-07-30	340	340	337	338	76,800	338
2003-07-29	340	345	335	341	151,400	341
2003-07-28	342	342	338	340	117,100	340
2003-07-25	334	338	332	332	102,100	332
2003-07-24	331	335	328	332	69,300	332
2003-07-23	325	335	325	331	113,800	331
2003-07-22	342	342	325	325	120,300	325
2003-07-18	325	342	322	342	272,800	342
2003-07-17	332	337	321	328	228,200	328
2003-07-16	343	346	336	337	139,000	337
2003-07-15	348	349	342	343	151,700	343
2003-07-14	343	349	342	345	174,900	345
2003-07-11	348	352	341	345	145,300	345
2003-07-10	361	363	350	353	217,600	353
2003-07-09	348	360	342	359	306,800	359
2003-07-08	354	354	342	348	394,600	348
2003-07-07	366	368	355	355	951,400	355
2003-07-04	353	363	347	361	1,519,200	361
2003-07-03	340	357	332	343	1,941,400	343
2003-07-02	325	328	315	315	454,900	315
2003-07-01	324	327	320	324	189,000	324
2003-06-30	334	334	320	325	360,700	325
2003-06-27	335	339	329	335	291,300	335
2003-06-26	321	335	319	328	530,100	328
2003-06-25	319	320	314	319	185,800	319
2003-06-24	322	322	310	314	340,800	314
2003-06-23	328	328	321	324	158,700	324
2003-06-20	318	323	317	323	178,300	323
2003-06-19	322	324	316	319	161,700	319
2003-06-18	321	326	318	321	338,900	321
2003-06-17	343	345	319	320	637,000	320
2003-06-16	324	327	318	318	185,300	318
2003-06-13	320	324	314	319	312,500	319
2003-06-12	330	335	323	323	360,100	323
2003-06-11	345	345	325	325	367,300	325
2003-06-10	342	347	337	344	499,100	344
2003-06-09	330	344	330	341	425,700	341
2003-06-06	331	334	324	330	405,300	330
2003-06-05	346	346	334	338	922,400	338
2003-06-04	331	346	323	346	1,566,500	346
2003-06-03	306	308	299	304	427,500	304
2003-06-02	305	309	295	302	592,600	302
2003-05-30	298	302	288	296	1,196,800	296
2003-05-29	270	285	266	283	840,900	283
2003-05-28	265	265	258	265	208,500	265
2003-05-27	276	278	255	255	710,700	255
2003-05-26	253	276	251	274	613,000	274
2003-05-23	254	254	250	251	121,800	251
2003-05-22	258	258	250	254	143,100	254
2003-05-21	255	269	253	255	175,200	255
2003-05-20	250	252	249	252	41,100	252
2003-05-19	255	255	249	250	56,600	250
2003-05-16	254	256	252	255	86,000	255
2003-05-15	254	256	253	254	48,500	254
2003-05-14	251	257	251	255	77,700	255
2003-05-13	256	258	251	253	76,400	253
2003-05-12	259	259	255	255	139,800	255
2003-05-09	250	259	249	255	138,600	255
2003-05-08	250	252	247	248	71,900	248
2003-05-07	250	255	246	246	88,900	246
2003-05-06	248	255	248	250	72,300	250
2003-05-02	246	246	243	243	30,100	243
2003-05-01	243	243	235	243	84,000	243
2003-04-30	240	243	238	238	98,100	238
2003-04-28	249	250	236	236	120,400	236
2003-04-25	246	247	242	245	70,600	245
2003-04-24	246	251	243	243	78,400	243
2003-04-23	250	250	243	243	132,800	243
2003-04-22	251	254	246	249	99,300	249
2003-04-21	253	254	245	250	63,800	250
2003-04-18	260	260	246	250	60,300	250
2003-04-17	246	251	245	247	54,500	247
2003-04-16	256	256	241	241	60,300	241
2003-04-15	247	255	246	253	74,200	253
2003-04-14	243	250	240	247	101,300	247
2003-04-11	254	255	250	253	42,100	253
2003-04-10	256	256	252	254	48,500	254
2003-04-09	255	259	253	259	40,600	259
2003-04-08	260	260	253	253	34,900	253
2003-04-07	254	254	250	253	24,600	253
2003-04-04	245	251	241	248	57,000	248
2003-04-03	247	250	245	246	19,800	246
2003-04-02	242	247	240	247	41,200	247
2003-04-01	240	241	230	241	56,200	241
2003-03-31	251	258	242	242	62,400	242
2003-03-28	257	259	254	258	52,100	258
2003-03-27	256	260	255	260	59,000	260
2003-03-26	259	261	259	261	82,900	261
2003-03-25	264	268	260	266	212,100	266
2003-03-24	261	270	261	268	215,600	268
2003-03-20	257	259	255	257	82,000	257
2003-03-19	253	255	249	254	123,000	254
2003-03-18	255	256	252	252	59,500	252
2003-03-17	258	258	251	253	61,600	253
2003-03-14	252	260	252	254	123,200	254
2003-03-13	260	260	255	257	38,300	257
2003-03-12	263	265	250	250	120,000	250
2003-03-11	248	270	247	268	103,900	268
2003-03-10	254	255	247	249	95,500	249
2003-03-07	259	261	252	254	147,300	254
2003-03-06	260	263	259	261	70,100	261
2003-03-05	260	263	258	258	47,600	258
2003-03-04	258	261	258	261	87,900	261
2003-03-03	248	252	247	252	223,400	252
2003-02-28	248	250	248	248	46,100	248
2003-02-27	254	254	240	249	125,500	249
2003-02-26	260	263	257	257	73,800	257
2003-02-25	260	260	255	258	59,300	258
2003-02-24	261	265	257	257	82,100	257
2003-02-21	265	267	259	260	205,400	260
2003-02-20	269	270	264	264	137,400	264
2003-02-19	276	276	269	269	150,000	269
2003-02-18	275	275	268	275	76,100	275
2003-02-17	270	278	267	271	192,800	271
2003-02-14	268	268	260	264	149,300	264
2003-02-13	268	270	261	263	133,900	263
2003-02-12	264	269	263	267	90,700	267
2003-02-10	259	266	255	260	108,600	260
2003-02-07	259	259	252	256	48,200	256
2003-02-06	261	261	254	255	66,700	255
2003-02-05	252	259	252	255	91,500	255
2003-02-04	249	256	249	252	69,400	252
2003-02-03	242	247	241	244	109,300	244
2003-01-31	244	246	241	241	71,200	241
2003-01-30	249	251	244	248	136,800	248
2003-01-29	256	257	249	252	121,600	252
2003-01-28	255	257	252	255	111,200	255
2003-01-27	258	262	253	255	229,000	255
2003-01-24	256	260	252	255	160,300	255
2003-01-23	250	257	249	255	134,100	255
2003-01-22	257	258	249	254	160,200	254
2003-01-21	257	260	255	255	129,000	255
2003-01-20	255	260	253	256	179,700	256
2003-01-17	254	257	250	250	157,400	250
2003-01-16	250	255	246	253	249,600	253
2003-01-15	236	246	234	246	236,100	246
2003-01-14	230	237	230	233	180,400	233
2003-01-10	220	228	220	228	185,300	228
2003-01-09	220	223	214	219	92,200	219
2003-01-08	220	225	219	220	136,100	220
2003-01-07	228	231	211	221	199,500	221
2003-01-06	214	227	214	227	118,300	227

分割・併合履歴： [1995-03-28]1株→1.1株