1926 ライト工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 503 | 508 | 501 | 501 | 63,400 | 501 |
| 2005-12-29 | 506 | 509 | 503 | 505 | 73,900 | 505 |
| 2005-12-28 | 499 | 508 | 496 | 506 | 93,900 | 506 |
| 2005-12-27 | 509 | 509 | 493 | 499 | 119,400 | 499 |
| 2005-12-26 | 509 | 510 | 504 | 505 | 88,500 | 505 |
| 2005-12-22 | 500 | 508 | 497 | 504 | 143,500 | 504 |
| 2005-12-21 | 496 | 500 | 493 | 499 | 189,800 | 499 |
| 2005-12-20 | 484 | 491 | 484 | 489 | 187,600 | 489 |
| 2005-12-19 | 493 | 495 | 483 | 487 | 225,300 | 487 |
| 2005-12-16 | 490 | 497 | 486 | 493 | 106,400 | 493 |
| 2005-12-15 | 498 | 500 | 489 | 490 | 229,900 | 490 |
| 2005-12-14 | 509 | 512 | 498 | 498 | 297,600 | 498 |
| 2005-12-13 | 505 | 525 | 504 | 509 | 206,400 | 509 |
| 2005-12-12 | 504 | 513 | 503 | 505 | 404,300 | 505 |
| 2005-12-09 | 522 | 522 | 511 | 514 | 306,300 | 514 |
| 2005-12-08 | 518 | 522 | 513 | 517 | 268,000 | 517 |
| 2005-12-07 | 514 | 532 | 506 | 517 | 337,800 | 517 |
| 2005-12-06 | 512 | 521 | 505 | 514 | 621,300 | 514 |
| 2005-12-05 | 501 | 535 | 500 | 522 | 464,900 | 522 |
| 2005-12-02 | 490 | 505 | 488 | 500 | 262,600 | 500 |
| 2005-12-01 | 481 | 489 | 481 | 488 | 122,200 | 488 |
| 2005-11-30 | 482 | 490 | 479 | 479 | 271,100 | 479 |
| 2005-11-29 | 480 | 486 | 480 | 483 | 152,000 | 483 |
| 2005-11-28 | 489 | 490 | 480 | 484 | 158,000 | 484 |
| 2005-11-25 | 490 | 495 | 487 | 493 | 90,000 | 493 |
| 2005-11-24 | 492 | 498 | 490 | 492 | 117,200 | 492 |
| 2005-11-22 | 495 | 495 | 488 | 491 | 60,200 | 491 |
| 2005-11-21 | 488 | 496 | 485 | 487 | 168,900 | 487 |
| 2005-11-18 | 489 | 499 | 485 | 492 | 212,500 | 492 |
| 2005-11-17 | 481 | 490 | 477 | 488 | 158,900 | 488 |
| 2005-11-16 | 480 | 483 | 470 | 478 | 170,100 | 478 |
| 2005-11-15 | 477 | 483 | 476 | 477 | 184,000 | 477 |
| 2005-11-14 | 491 | 493 | 473 | 480 | 354,700 | 480 |
| 2005-11-11 | 499 | 502 | 493 | 495 | 151,900 | 495 |
| 2005-11-10 | 494 | 499 | 493 | 499 | 96,100 | 499 |
| 2005-11-09 | 500 | 500 | 493 | 495 | 127,100 | 495 |
| 2005-11-08 | 502 | 508 | 498 | 498 | 135,800 | 498 |
| 2005-11-07 | 497 | 510 | 495 | 503 | 639,700 | 503 |
| 2005-11-04 | 514 | 543 | 512 | 541 | 396,300 | 541 |
| 2005-11-02 | 512 | 516 | 509 | 509 | 221,000 | 509 |
| 2005-11-01 | 510 | 511 | 504 | 508 | 87,400 | 508 |
| 2005-10-31 | 504 | 506 | 501 | 504 | 111,800 | 504 |
| 2005-10-28 | 503 | 504 | 495 | 495 | 236,100 | 495 |
| 2005-10-27 | 500 | 505 | 496 | 502 | 127,700 | 502 |
| 2005-10-26 | 498 | 499 | 492 | 499 | 58,900 | 499 |
| 2005-10-25 | 491 | 499 | 491 | 494 | 52,200 | 494 |
| 2005-10-24 | 492 | 497 | 489 | 489 | 51,100 | 489 |
| 2005-10-21 | 485 | 492 | 485 | 492 | 53,500 | 492 |
| 2005-10-20 | 493 | 493 | 486 | 490 | 57,200 | 490 |
| 2005-10-19 | 490 | 491 | 483 | 488 | 105,100 | 488 |
| 2005-10-18 | 486 | 497 | 485 | 490 | 140,400 | 490 |
| 2005-10-17 | 481 | 488 | 481 | 485 | 61,900 | 485 |
| 2005-10-14 | 480 | 483 | 477 | 480 | 48,100 | 480 |
| 2005-10-13 | 478 | 486 | 472 | 480 | 85,900 | 480 |
| 2005-10-12 | 479 | 488 | 474 | 479 | 140,100 | 479 |
| 2005-10-11 | 471 | 472 | 462 | 466 | 141,600 | 466 |
| 2005-10-07 | 475 | 476 | 470 | 470 | 76,500 | 470 |
| 2005-10-06 | 481 | 482 | 474 | 474 | 68,200 | 474 |
| 2005-10-05 | 483 | 485 | 477 | 484 | 87,200 | 484 |
| 2005-10-04 | 478 | 483 | 474 | 483 | 72,600 | 483 |
| 2005-10-03 | 488 | 491 | 478 | 484 | 84,700 | 484 |
| 2005-09-30 | 507 | 507 | 489 | 489 | 135,100 | 489 |
| 2005-09-29 | 503 | 508 | 502 | 507 | 113,300 | 507 |
| 2005-09-28 | 510 | 510 | 500 | 508 | 93,000 | 508 |
| 2005-09-27 | 506 | 513 | 504 | 510 | 261,600 | 510 |
| 2005-09-26 | 495 | 503 | 493 | 503 | 247,300 | 503 |
| 2005-09-22 | 487 | 492 | 487 | 491 | 99,900 | 491 |
| 2005-09-21 | 490 | 491 | 486 | 489 | 96,000 | 489 |
| 2005-09-20 | 487 | 490 | 484 | 489 | 117,100 | 489 |
| 2005-09-16 | 488 | 488 | 478 | 487 | 121,800 | 487 |
| 2005-09-15 | 483 | 490 | 483 | 488 | 86,300 | 488 |
| 2005-09-14 | 488 | 488 | 483 | 484 | 54,200 | 484 |
| 2005-09-13 | 489 | 492 | 485 | 491 | 169,300 | 491 |
| 2005-09-12 | 487 | 493 | 487 | 489 | 151,500 | 489 |
| 2005-09-09 | 486 | 488 | 482 | 487 | 209,600 | 487 |
| 2005-09-08 | 487 | 487 | 477 | 481 | 154,800 | 481 |
| 2005-09-07 | 490 | 494 | 486 | 488 | 169,900 | 488 |
| 2005-09-06 | 483 | 491 | 479 | 484 | 223,000 | 484 |
| 2005-09-05 | 480 | 483 | 478 | 481 | 94,700 | 481 |
| 2005-09-02 | 479 | 482 | 476 | 479 | 71,200 | 479 |
| 2005-09-01 | 475 | 484 | 471 | 481 | 267,800 | 481 |
| 2005-08-31 | 470 | 473 | 468 | 470 | 165,100 | 470 |
| 2005-08-30 | 458 | 470 | 456 | 468 | 129,000 | 468 |
| 2005-08-29 | 458 | 458 | 454 | 456 | 63,200 | 456 |
| 2005-08-26 | 454 | 458 | 452 | 453 | 102,200 | 453 |
| 2005-08-25 | 452 | 454 | 451 | 453 | 67,900 | 453 |
| 2005-08-24 | 454 | 457 | 452 | 453 | 54,600 | 453 |
| 2005-08-23 | 453 | 457 | 450 | 454 | 92,300 | 454 |
| 2005-08-22 | 455 | 457 | 448 | 453 | 58,200 | 453 |
| 2005-08-19 | 457 | 457 | 442 | 445 | 117,000 | 445 |
| 2005-08-18 | 460 | 461 | 456 | 457 | 63,100 | 457 |
| 2005-08-17 | 459 | 464 | 459 | 459 | 228,000 | 459 |
| 2005-08-16 | 448 | 459 | 448 | 458 | 127,200 | 458 |
| 2005-08-15 | 449 | 454 | 444 | 448 | 81,300 | 448 |
| 2005-08-12 | 449 | 452 | 445 | 447 | 86,900 | 447 |
| 2005-08-11 | 448 | 449 | 444 | 446 | 84,500 | 446 |
| 2005-08-10 | 444 | 449 | 436 | 449 | 118,500 | 449 |
| 2005-08-09 | 444 | 451 | 436 | 446 | 176,400 | 446 |
| 2005-08-08 | 416 | 435 | 416 | 431 | 98,100 | 431 |
| 2005-08-05 | 436 | 437 | 430 | 431 | 86,500 | 431 |
| 2005-08-04 | 433 | 439 | 430 | 431 | 67,200 | 431 |
| 2005-08-03 | 440 | 442 | 436 | 437 | 41,400 | 437 |
| 2005-08-02 | 444 | 444 | 440 | 440 | 51,300 | 440 |
| 2005-08-01 | 446 | 447 | 442 | 444 | 38,500 | 444 |
| 2005-07-29 | 442 | 443 | 440 | 441 | 37,800 | 441 |
| 2005-07-28 | 438 | 442 | 438 | 438 | 62,800 | 438 |
| 2005-07-27 | 438 | 440 | 436 | 438 | 85,300 | 438 |
| 2005-07-26 | 437 | 438 | 436 | 436 | 49,700 | 436 |
| 2005-07-25 | 436 | 436 | 432 | 432 | 66,100 | 432 |
| 2005-07-22 | 432 | 434 | 430 | 432 | 122,200 | 432 |
| 2005-07-21 | 438 | 439 | 432 | 432 | 115,300 | 432 |
| 2005-07-20 | 436 | 439 | 436 | 438 | 101,000 | 438 |
| 2005-07-19 | 445 | 445 | 435 | 438 | 149,000 | 438 |
| 2005-07-15 | 444 | 446 | 444 | 444 | 80,200 | 444 |
| 2005-07-14 | 445 | 447 | 443 | 443 | 87,400 | 443 |
| 2005-07-13 | 445 | 447 | 445 | 446 | 84,000 | 446 |
| 2005-07-12 | 445 | 447 | 444 | 445 | 123,000 | 445 |
| 2005-07-11 | 446 | 448 | 445 | 445 | 80,900 | 445 |
| 2005-07-08 | 442 | 446 | 442 | 445 | 92,600 | 445 |
| 2005-07-07 | 446 | 447 | 440 | 446 | 114,200 | 446 |
| 2005-07-06 | 444 | 448 | 443 | 446 | 174,400 | 446 |
| 2005-07-05 | 445 | 446 | 443 | 444 | 210,900 | 444 |
| 2005-07-04 | 446 | 446 | 440 | 443 | 153,200 | 443 |
| 2005-07-01 | 445 | 447 | 440 | 442 | 105,500 | 442 |
| 2005-06-30 | 448 | 450 | 442 | 445 | 82,600 | 445 |
| 2005-06-29 | 441 | 450 | 439 | 441 | 77,900 | 441 |
| 2005-06-28 | 438 | 445 | 437 | 441 | 63,200 | 441 |
| 2005-06-27 | 434 | 442 | 434 | 437 | 54,800 | 437 |
| 2005-06-24 | 445 | 445 | 434 | 441 | 78,200 | 441 |
| 2005-06-23 | 441 | 451 | 439 | 446 | 53,800 | 446 |
| 2005-06-22 | 450 | 450 | 438 | 439 | 86,600 | 439 |
| 2005-06-21 | 451 | 455 | 447 | 449 | 59,800 | 449 |
| 2005-06-20 | 445 | 455 | 445 | 451 | 74,800 | 451 |
| 2005-06-17 | 437 | 443 | 437 | 442 | 57,800 | 442 |
| 2005-06-16 | 437 | 443 | 433 | 433 | 65,100 | 433 |
| 2005-06-15 | 436 | 440 | 432 | 440 | 48,700 | 440 |
| 2005-06-14 | 427 | 437 | 427 | 434 | 80,700 | 434 |
| 2005-06-13 | 423 | 428 | 421 | 427 | 60,500 | 427 |
| 2005-06-10 | 418 | 422 | 416 | 421 | 109,800 | 421 |
| 2005-06-09 | 423 | 425 | 417 | 418 | 60,800 | 418 |
| 2005-06-08 | 423 | 428 | 418 | 420 | 82,300 | 420 |
| 2005-06-07 | 418 | 423 | 414 | 423 | 91,900 | 423 |
| 2005-06-06 | 412 | 416 | 412 | 415 | 39,600 | 415 |
| 2005-06-03 | 413 | 414 | 412 | 414 | 34,500 | 414 |
| 2005-06-02 | 416 | 416 | 411 | 414 | 89,800 | 414 |
| 2005-06-01 | 415 | 416 | 412 | 416 | 75,100 | 416 |
| 2005-05-31 | 419 | 419 | 414 | 417 | 50,800 | 417 |
| 2005-05-30 | 410 | 418 | 410 | 417 | 52,000 | 417 |
| 2005-05-27 | 412 | 414 | 405 | 410 | 85,900 | 410 |
| 2005-05-26 | 413 | 415 | 410 | 412 | 85,200 | 412 |
| 2005-05-25 | 416 | 416 | 412 | 414 | 95,100 | 414 |
| 2005-05-24 | 417 | 418 | 416 | 416 | 106,800 | 416 |
| 2005-05-23 | 418 | 418 | 416 | 417 | 103,200 | 417 |
| 2005-05-20 | 421 | 423 | 415 | 420 | 181,200 | 420 |
| 2005-05-19 | 423 | 426 | 419 | 421 | 66,000 | 421 |
| 2005-05-18 | 425 | 428 | 420 | 420 | 67,100 | 420 |
| 2005-05-17 | 434 | 437 | 425 | 425 | 166,600 | 425 |
| 2005-05-16 | 438 | 442 | 434 | 434 | 58,000 | 434 |
| 2005-05-13 | 442 | 445 | 439 | 440 | 64,600 | 440 |
| 2005-05-12 | 448 | 450 | 444 | 447 | 66,800 | 447 |
| 2005-05-11 | 448 | 449 | 439 | 447 | 147,900 | 447 |
| 2005-05-10 | 445 | 453 | 445 | 450 | 101,100 | 450 |
| 2005-05-09 | 432 | 441 | 431 | 440 | 111,100 | 440 |
| 2005-05-06 | 428 | 435 | 428 | 432 | 77,600 | 432 |
| 2005-05-02 | 425 | 427 | 423 | 426 | 75,200 | 426 |
| 2005-04-28 | 426 | 429 | 424 | 424 | 71,400 | 424 |
| 2005-04-27 | 425 | 428 | 422 | 425 | 70,000 | 425 |
| 2005-04-26 | 426 | 430 | 422 | 426 | 78,500 | 426 |
| 2005-04-25 | 425 | 435 | 420 | 426 | 140,900 | 426 |
| 2005-04-22 | 421 | 430 | 421 | 428 | 107,200 | 428 |
| 2005-04-21 | 422 | 426 | 420 | 424 | 93,400 | 424 |
| 2005-04-20 | 424 | 432 | 424 | 427 | 99,300 | 427 |
| 2005-04-19 | 416 | 422 | 416 | 419 | 111,000 | 419 |
| 2005-04-18 | 426 | 427 | 416 | 416 | 210,200 | 416 |
| 2005-04-15 | 433 | 436 | 426 | 428 | 91,700 | 428 |
| 2005-04-14 | 433 | 439 | 432 | 438 | 99,200 | 438 |
| 2005-04-13 | 447 | 447 | 435 | 437 | 78,100 | 437 |
| 2005-04-12 | 448 | 451 | 441 | 444 | 75,500 | 444 |
| 2005-04-11 | 452 | 452 | 446 | 447 | 55,600 | 447 |
| 2005-04-08 | 453 | 455 | 451 | 451 | 50,400 | 451 |
| 2005-04-07 | 452 | 454 | 450 | 453 | 62,000 | 453 |
| 2005-04-06 | 449 | 455 | 449 | 452 | 51,100 | 452 |
| 2005-04-05 | 458 | 458 | 447 | 449 | 62,200 | 449 |
| 2005-04-04 | 455 | 458 | 451 | 457 | 24,500 | 457 |
| 2005-04-01 | 460 | 460 | 455 | 458 | 29,500 | 458 |
| 2005-03-31 | 450 | 463 | 450 | 463 | 76,500 | 463 |
| 2005-03-30 | 457 | 457 | 450 | 453 | 78,600 | 453 |
| 2005-03-29 | 469 | 469 | 456 | 458 | 93,500 | 458 |
| 2005-03-28 | 454 | 469 | 444 | 464 | 164,300 | 464 |
| 2005-03-25 | 490 | 490 | 471 | 478 | 253,400 | 478 |
| 2005-03-24 | 492 | 493 | 486 | 490 | 111,100 | 490 |
| 2005-03-23 | 500 | 500 | 489 | 493 | 154,100 | 493 |
| 2005-03-22 | 495 | 505 | 493 | 501 | 270,100 | 501 |
| 2005-03-18 | 496 | 497 | 491 | 495 | 87,400 | 495 |
| 2005-03-17 | 492 | 499 | 488 | 492 | 84,300 | 492 |
| 2005-03-16 | 497 | 500 | 492 | 495 | 59,800 | 495 |
| 2005-03-15 | 504 | 505 | 498 | 500 | 83,300 | 500 |
| 2005-03-14 | 499 | 505 | 495 | 503 | 175,200 | 503 |
| 2005-03-11 | 493 | 499 | 488 | 495 | 208,400 | 495 |
| 2005-03-10 | 487 | 493 | 484 | 488 | 79,800 | 488 |
| 2005-03-09 | 488 | 496 | 487 | 489 | 97,500 | 489 |
| 2005-03-08 | 485 | 492 | 484 | 488 | 123,400 | 488 |
| 2005-03-07 | 500 | 502 | 492 | 495 | 104,600 | 495 |
| 2005-03-04 | 499 | 503 | 495 | 500 | 191,000 | 500 |
| 2005-03-03 | 492 | 501 | 492 | 499 | 257,800 | 499 |
| 2005-03-02 | 482 | 505 | 482 | 492 | 420,900 | 492 |
| 2005-03-01 | 486 | 487 | 482 | 486 | 134,000 | 486 |
| 2005-02-28 | 484 | 487 | 477 | 486 | 151,700 | 486 |
| 2005-02-25 | 475 | 481 | 474 | 478 | 164,400 | 478 |
| 2005-02-24 | 474 | 480 | 469 | 472 | 187,000 | 472 |
| 2005-02-23 | 459 | 471 | 449 | 469 | 175,400 | 469 |
| 2005-02-22 | 464 | 464 | 459 | 459 | 167,600 | 459 |
| 2005-02-21 | 466 | 471 | 460 | 461 | 182,600 | 461 |
| 2005-02-18 | 475 | 485 | 470 | 476 | 37,800 | 476 |
| 2005-02-17 | 471 | 475 | 471 | 475 | 74,200 | 475 |
| 2005-02-16 | 470 | 475 | 469 | 470 | 91,100 | 470 |
| 2005-02-15 | 481 | 483 | 474 | 474 | 168,500 | 474 |
| 2005-02-14 | 490 | 490 | 483 | 483 | 54,100 | 483 |
| 2005-02-10 | 488 | 494 | 482 | 485 | 62,500 | 485 |
| 2005-02-09 | 489 | 490 | 480 | 487 | 53,000 | 487 |
| 2005-02-08 | 494 | 495 | 490 | 490 | 66,400 | 490 |
| 2005-02-07 | 486 | 495 | 486 | 493 | 101,300 | 493 |
| 2005-02-04 | 484 | 488 | 481 | 484 | 74,200 | 484 |
| 2005-02-03 | 483 | 485 | 480 | 483 | 50,200 | 483 |
| 2005-02-02 | 482 | 484 | 480 | 482 | 34,600 | 482 |
| 2005-02-01 | 481 | 489 | 481 | 483 | 60,600 | 483 |
| 2005-01-31 | 481 | 485 | 478 | 481 | 42,900 | 481 |
| 2005-01-28 | 486 | 487 | 478 | 482 | 60,800 | 482 |
| 2005-01-27 | 475 | 484 | 475 | 482 | 127,500 | 482 |
| 2005-01-26 | 467 | 478 | 463 | 475 | 121,500 | 475 |
| 2005-01-25 | 464 | 473 | 462 | 468 | 28,000 | 468 |
| 2005-01-24 | 459 | 468 | 459 | 467 | 24,900 | 467 |
| 2005-01-21 | 460 | 464 | 450 | 461 | 37,200 | 461 |
| 2005-01-20 | 465 | 466 | 461 | 465 | 53,100 | 465 |
| 2005-01-19 | 473 | 473 | 468 | 469 | 32,600 | 469 |
| 2005-01-18 | 478 | 478 | 471 | 472 | 45,600 | 472 |
| 2005-01-17 | 479 | 479 | 468 | 475 | 74,200 | 475 |
| 2005-01-14 | 464 | 478 | 461 | 476 | 129,900 | 476 |
| 2005-01-13 | 465 | 467 | 460 | 460 | 66,000 | 460 |
| 2005-01-12 | 471 | 471 | 465 | 470 | 92,200 | 470 |
| 2005-01-11 | 463 | 476 | 450 | 471 | 171,400 | 471 |
| 2005-01-07 | 465 | 465 | 453 | 458 | 74,300 | 458 |
| 2005-01-06 | 446 | 463 | 442 | 460 | 87,700 | 460 |
| 2005-01-05 | 452 | 456 | 450 | 450 | 75,300 | 450 |
| 2005-01-04 | 445 | 452 | 442 | 452 | 38,100 | 452 |
分割・併合履歴 ： [1995-03-28]1株→1.1株