1926 ライト工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	437	450	436	445	72,200	445
2004-12-29	429	438	429	436	100,000	436
2004-12-28	428	430	424	429	66,800	429
2004-12-27	420	426	420	425	68,400	425
2004-12-24	416	425	415	422	126,200	422
2004-12-22	420	420	416	418	67,700	418
2004-12-21	414	419	414	418	90,700	418
2004-12-20	416	419	412	414	48,100	414
2004-12-17	413	419	412	416	45,100	416
2004-12-16	413	415	412	413	39,000	413
2004-12-15	420	420	412	416	90,500	416
2004-12-14	421	423	416	421	44,700	421
2004-12-13	418	422	418	420	38,300	420
2004-12-10	428	429	421	424	96,400	424
2004-12-09	419	426	419	423	71,400	423
2004-12-08	420	424	418	424	31,400	424
2004-12-07	418	425	418	419	44,900	419
2004-12-06	419	419	414	418	62,200	418
2004-12-03	421	425	419	419	68,300	419
2004-12-02	421	426	420	424	45,600	424
2004-12-01	422	423	420	420	44,300	420
2004-11-30	423	428	423	423	32,200	423
2004-11-29	422	428	420	428	52,000	428
2004-11-26	423	425	420	422	25,000	422
2004-11-25	421	423	420	423	36,500	423
2004-11-24	422	425	420	421	30,300	421
2004-11-22	425	430	422	425	55,800	425
2004-11-19	430	433	427	427	48,800	427
2004-11-18	429	434	426	430	48,700	430
2004-11-17	432	434	422	429	55,100	429
2004-11-16	435	435	431	435	46,200	435
2004-11-15	433	434	427	433	70,500	433
2004-11-12	430	436	430	432	40,200	432
2004-11-11	435	438	432	432	52,700	432
2004-11-10	436	437	429	432	41,900	432
2004-11-09	438	441	432	433	88,900	433
2004-11-08	450	450	435	435	64,100	435
2004-11-05	445	449	438	443	71,100	443
2004-11-04	446	452	443	443	62,200	443
2004-11-02	450	455	435	445	148,100	445
2004-11-01	437	450	437	445	107,200	445
2004-10-29	447	447	442	442	77,000	442
2004-10-28	461	464	443	447	175,700	447
2004-10-27	455	461	445	447	268,400	447
2004-10-26	471	472	445	445	243,500	445
2004-10-25	502	502	461	466	453,200	466
2004-10-22	439	440	436	437	27,500	437
2004-10-21	449	449	433	435	46,100	435
2004-10-20	442	448	441	444	32,600	444
2004-10-19	445	454	442	447	59,300	447
2004-10-18	443	449	442	444	28,400	444
2004-10-15	442	451	439	444	80,800	444
2004-10-14	461	465	453	457	62,300	457
2004-10-13	468	473	465	470	32,700	470
2004-10-12	478	479	470	472	40,300	472
2004-10-08	479	480	473	473	71,900	473
2004-10-07	475	477	470	477	46,600	477
2004-10-06	469	475	468	475	57,700	475
2004-10-05	465	470	456	469	91,300	469
2004-10-04	463	465	460	460	44,300	460
2004-10-01	446	460	446	456	56,000	456
2004-09-30	450	458	450	454	64,200	454
2004-09-29	450	454	446	451	68,500	451
2004-09-28	440	447	435	446	54,200	446
2004-09-27	448	453	435	443	78,100	443
2004-09-24	446	451	445	448	37,000	448
2004-09-22	450	453	446	450	48,700	450
2004-09-21	445	449	444	445	42,200	445
2004-09-17	443	449	443	445	41,800	445
2004-09-16	444	449	443	443	49,400	443
2004-09-15	452	453	443	445	59,400	445
2004-09-14	458	461	453	455	32,500	455
2004-09-13	449	459	449	458	71,300	458
2004-09-10	449	455	448	451	169,100	451
2004-09-09	463	466	459	459	53,000	459
2004-09-08	461	468	460	461	110,000	461
2004-09-07	469	469	461	461	63,900	461
2004-09-06	465	470	453	466	122,100	466
2004-09-03	461	467	461	463	50,000	463
2004-09-02	466	468	459	462	66,700	462
2004-09-01	475	476	466	466	45,900	466
2004-08-31	476	481	468	470	27,500	470
2004-08-30	480	480	474	479	20,800	479
2004-08-27	475	477	467	475	51,500	475
2004-08-26	469	471	467	470	22,100	470
2004-08-25	469	473	465	471	19,900	471
2004-08-24	465	470	465	465	47,800	465
2004-08-23	466	473	461	469	114,800	469
2004-08-20	471	471	465	470	18,300	470
2004-08-19	466	471	465	471	39,300	471
2004-08-18	466	467	463	467	82,000	467
2004-08-17	469	469	460	465	32,800	465
2004-08-16	466	468	459	466	47,900	466
2004-08-13	467	472	463	467	33,900	467
2004-08-12	475	476	469	475	46,900	475
2004-08-11	469	475	467	475	62,600	475
2004-08-10	471	477	466	469	35,400	469
2004-08-09	467	470	462	470	30,200	470
2004-08-06	470	474	469	472	59,500	472
2004-08-05	475	477	471	474	40,600	474
2004-08-04	475	477	471	475	48,100	475
2004-08-03	478	485	476	479	34,900	479
2004-08-02	481	481	474	479	40,500	479
2004-07-30	480	480	470	480	30,300	480
2004-07-29	475	476	471	474	33,900	474
2004-07-28	477	480	476	478	24,300	478
2004-07-27	484	486	481	481	113,200	481
2004-07-26	479	480	475	476	19,500	476
2004-07-23	476	486	475	486	55,000	486
2004-07-22	477	479	475	476	26,700	476
2004-07-21	476	485	476	483	32,200	483
2004-07-20	480	485	480	480	13,800	480
2004-07-16	480	487	476	485	18,600	485
2004-07-15	491	493	480	483	41,400	483
2004-07-14	500	500	485	485	64,200	485
2004-07-13	481	497	481	497	82,900	497
2004-07-12	485	486	470	486	39,200	486
2004-07-09	475	489	475	486	38,600	486
2004-07-08	493	493	477	479	34,500	479
2004-07-07	480	490	475	483	144,200	483
2004-07-06	487	495	483	483	49,700	483
2004-07-05	486	492	486	486	38,300	486
2004-07-02	491	502	489	495	56,600	495
2004-07-01	490	503	490	494	43,900	494
2004-06-30	494	500	493	500	49,100	500
2004-06-29	490	503	484	499	148,400	499
2004-06-28	490	495	474	488	178,200	488
2004-06-25	485	490	478	485	161,700	485
2004-06-24	491	493	486	489	64,500	489
2004-06-23	495	498	491	493	37,600	493
2004-06-22	498	500	490	496	35,800	496
2004-06-21	500	507	498	500	125,300	500
2004-06-18	500	506	497	502	95,100	502
2004-06-17	505	514	505	508	129,300	508
2004-06-16	512	519	509	509	166,100	509
2004-06-15	515	519	510	511	97,300	511
2004-06-14	509	516	505	515	99,200	515
2004-06-11	500	510	500	508	165,900	508
2004-06-10	502	505	501	504	67,700	504
2004-06-09	488	501	488	501	52,800	501
2004-06-08	499	499	489	494	75,900	494
2004-06-07	486	498	486	494	65,100	494
2004-06-04	482	489	481	487	76,000	487
2004-06-03	485	487	481	482	91,600	482
2004-06-02	490	490	480	485	64,200	485
2004-06-01	481	489	481	486	73,300	486
2004-05-31	491	497	488	491	103,800	491
2004-05-28	468	486	468	485	97,500	485
2004-05-27	474	475	465	468	119,500	468
2004-05-26	474	485	474	474	72,400	474
2004-05-25	478	480	470	474	146,900	474
2004-05-24	484	490	479	486	178,200	486
2004-05-21	486	506	486	504	66,900	504
2004-05-20	490	496	471	496	84,600	496
2004-05-19	484	489	480	489	55,800	489
2004-05-18	455	471	454	467	167,900	467
2004-05-17	497	497	470	471	114,600	471
2004-05-14	480	498	480	492	104,000	492
2004-05-13	498	500	481	481	51,800	481
2004-05-12	490	499	480	498	51,900	498
2004-05-11	480	491	464	489	111,300	489
2004-05-10	500	528	478	482	158,600	482
2004-05-07	531	540	530	530	62,400	530
2004-05-06	550	550	530	532	86,700	532
2004-04-30	527	536	523	530	177,200	530
2004-04-28	536	545	536	537	92,200	537
2004-04-27	542	542	535	536	97,100	536
2004-04-26	532	552	530	542	237,300	542
2004-04-23	536	542	531	534	143,100	534
2004-04-22	541	560	540	547	158,100	547
2004-04-21	570	570	559	561	118,100	561
2004-04-20	558	577	555	573	206,700	573
2004-04-19	558	559	543	558	128,700	558
2004-04-16	549	567	535	558	330,200	558
2004-04-15	555	558	530	548	315,400	548
2004-04-14	528	555	526	552	409,300	552
2004-04-13	525	529	521	526	160,500	526
2004-04-12	520	526	511	525	220,200	525
2004-04-09	513	516	500	505	213,700	505
2004-04-08	497	513	489	505	288,900	505
2004-04-07	493	506	492	499	195,400	499
2004-04-06	491	496	491	492	111,500	492
2004-04-05	490	500	490	491	171,500	491
2004-04-02	496	496	487	488	71,300	488
2004-04-01	487	493	485	486	109,900	486
2004-03-31	492	495	476	485	114,000	485
2004-03-30	487	496	475	494	275,000	494
2004-03-29	492	494	486	488	152,000	488
2004-03-26	504	505	496	497	157,300	497
2004-03-25	505	511	503	506	172,100	506
2004-03-24	489	505	489	500	182,900	500
2004-03-23	506	508	470	499	212,100	499
2004-03-22	503	513	503	506	63,200	506
2004-03-19	500	519	500	509	97,300	509
2004-03-18	532	532	515	520	219,600	520
2004-03-17	519	533	519	528	289,500	528
2004-03-16	499	507	496	505	268,800	505
2004-03-15	500	501	491	495	140,100	495
2004-03-12	500	501	495	496	303,600	496
2004-03-11	480	495	479	495	315,600	495
2004-03-10	481	482	478	478	75,600	478
2004-03-09	479	480	475	478	72,600	478
2004-03-08	480	480	472	477	69,800	477
2004-03-05	465	480	465	480	90,000	480
2004-03-04	475	483	473	475	130,200	475
2004-03-03	475	480	470	480	174,100	480
2004-03-02	475	479	471	475	137,700	475
2004-03-01	469	474	460	471	150,300	471
2004-02-27	463	468	460	466	90,000	466
2004-02-26	457	464	450	463	92,600	463
2004-02-25	447	456	447	453	54,400	453
2004-02-24	445	457	445	447	102,600	447
2004-02-23	454	464	454	458	103,000	458
2004-02-20	450	464	449	457	102,600	457
2004-02-19	463	463	453	455	120,100	455
2004-02-18	465	465	460	461	57,300	461
2004-02-17	460	465	455	460	54,900	460
2004-02-16	463	464	456	456	133,100	456
2004-02-13	449	460	446	458	127,500	458
2004-02-12	440	449	439	445	98,500	445
2004-02-10	435	447	435	440	80,200	440
2004-02-09	435	440	430	438	60,900	438
2004-02-06	435	443	430	442	72,300	442
2004-02-05	441	441	429	430	84,000	430
2004-02-04	443	447	436	436	97,100	436
2004-02-03	441	446	433	438	106,900	438
2004-02-02	440	447	439	443	69,300	443
2004-01-30	444	450	441	442	118,300	442
2004-01-29	454	458	444	446	119,900	446
2004-01-28	447	480	443	469	274,000	469
2004-01-27	468	468	443	447	154,400	447
2004-01-26	470	478	461	463	227,600	463
2004-01-23	460	470	449	466	495,500	466
2004-01-22	430	470	430	470	610,200	470
2004-01-21	422	430	422	426	349,500	426
2004-01-20	424	424	418	420	168,900	420
2004-01-19	420	423	411	421	257,100	421
2004-01-16	412	416	411	413	113,200	413
2004-01-15	418	419	413	413	106,200	413
2004-01-14	422	423	415	419	229,300	419
2004-01-13	402	430	402	423	382,600	423
2004-01-09	402	405	400	400	55,400	400
2004-01-08	403	405	400	402	98,800	402
2004-01-07	399	404	395	398	102,000	398
2004-01-06	396	406	396	399	56,300	399
2004-01-05	401	410	401	405	28,200	405

分割・併合履歴： [1995-03-28]1株→1.1株