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
2005-12-3050350850150163,400501
2005-12-2950650950350573,900505
2005-12-2849950849650693,900506
2005-12-27509509493499119,400499
2005-12-2650951050450588,500505
2005-12-22500508497504143,500504
2005-12-21496500493499189,800499
2005-12-20484491484489187,600489
2005-12-19493495483487225,300487
2005-12-16490497486493106,400493
2005-12-15498500489490229,900490
2005-12-14509512498498297,600498
2005-12-13505525504509206,400509
2005-12-12504513503505404,300505
2005-12-09522522511514306,300514
2005-12-08518522513517268,000517
2005-12-07514532506517337,800517
2005-12-06512521505514621,300514
2005-12-05501535500522464,900522
2005-12-02490505488500262,600500
2005-12-01481489481488122,200488
2005-11-30482490479479271,100479
2005-11-29480486480483152,000483
2005-11-28489490480484158,000484
2005-11-2549049548749390,000493
2005-11-24492498490492117,200492
2005-11-2249549548849160,200491
2005-11-21488496485487168,900487
2005-11-18489499485492212,500492
2005-11-17481490477488158,900488
2005-11-16480483470478170,100478
2005-11-15477483476477184,000477
2005-11-14491493473480354,700480
2005-11-11499502493495151,900495
2005-11-1049449949349996,100499
2005-11-09500500493495127,100495
2005-11-08502508498498135,800498
2005-11-07497510495503639,700503
2005-11-04514543512541396,300541
2005-11-02512516509509221,000509
2005-11-0151051150450887,400508
2005-10-31504506501504111,800504
2005-10-28503504495495236,100495
2005-10-27500505496502127,700502
2005-10-2649849949249958,900499
2005-10-2549149949149452,200494
2005-10-2449249748948951,100489
2005-10-2148549248549253,500492
2005-10-2049349348649057,200490
2005-10-19490491483488105,100488
2005-10-18486497485490140,400490
2005-10-1748148848148561,900485
2005-10-1448048347748048,100480
2005-10-1347848647248085,900480
2005-10-12479488474479140,100479
2005-10-11471472462466141,600466
2005-10-0747547647047076,500470
2005-10-0648148247447468,200474
2005-10-0548348547748487,200484
2005-10-0447848347448372,600483
2005-10-0348849147848484,700484
2005-09-30507507489489135,100489
2005-09-29503508502507113,300507
2005-09-2851051050050893,000508
2005-09-27506513504510261,600510
2005-09-26495503493503247,300503
2005-09-2248749248749199,900491
2005-09-2149049148648996,000489
2005-09-20487490484489117,100489
2005-09-16488488478487121,800487
2005-09-1548349048348886,300488
2005-09-1448848848348454,200484
2005-09-13489492485491169,300491
2005-09-12487493487489151,500489
2005-09-09486488482487209,600487
2005-09-08487487477481154,800481
2005-09-07490494486488169,900488
2005-09-06483491479484223,000484
2005-09-0548048347848194,700481
2005-09-0247948247647971,200479
2005-09-01475484471481267,800481
2005-08-31470473468470165,100470
2005-08-30458470456468129,000468
2005-08-2945845845445663,200456
2005-08-26454458452453102,200453
2005-08-2545245445145367,900453
2005-08-2445445745245354,600453
2005-08-2345345745045492,300454
2005-08-2245545744845358,200453
2005-08-19457457442445117,000445
2005-08-1846046145645763,100457
2005-08-17459464459459228,000459
2005-08-16448459448458127,200458
2005-08-1544945444444881,300448
2005-08-1244945244544786,900447
2005-08-1144844944444684,500446
2005-08-10444449436449118,500449
2005-08-09444451436446176,400446
2005-08-0841643541643198,100431
2005-08-0543643743043186,500431
2005-08-0443343943043167,200431
2005-08-0344044243643741,400437
2005-08-0244444444044051,300440
2005-08-0144644744244438,500444
2005-07-2944244344044137,800441
2005-07-2843844243843862,800438
2005-07-2743844043643885,300438
2005-07-2643743843643649,700436
2005-07-2543643643243266,100432
2005-07-22432434430432122,200432
2005-07-21438439432432115,300432
2005-07-20436439436438101,000438
2005-07-19445445435438149,000438
2005-07-1544444644444480,200444
2005-07-1444544744344387,400443
2005-07-1344544744544684,000446
2005-07-12445447444445123,000445
2005-07-1144644844544580,900445
2005-07-0844244644244592,600445
2005-07-07446447440446114,200446
2005-07-06444448443446174,400446
2005-07-05445446443444210,900444
2005-07-04446446440443153,200443
2005-07-01445447440442105,500442
2005-06-3044845044244582,600445
2005-06-2944145043944177,900441
2005-06-2843844543744163,200441
2005-06-2743444243443754,800437
2005-06-2444544543444178,200441
2005-06-2344145143944653,800446
2005-06-2245045043843986,600439
2005-06-2145145544744959,800449
2005-06-2044545544545174,800451
2005-06-1743744343744257,800442
2005-06-1643744343343365,100433
2005-06-1543644043244048,700440
2005-06-1442743742743480,700434
2005-06-1342342842142760,500427
2005-06-10418422416421109,800421
2005-06-0942342541741860,800418
2005-06-0842342841842082,300420
2005-06-0741842341442391,900423
2005-06-0641241641241539,600415
2005-06-0341341441241434,500414
2005-06-0241641641141489,800414
2005-06-0141541641241675,100416
2005-05-3141941941441750,800417
2005-05-3041041841041752,000417
2005-05-2741241440541085,900410
2005-05-2641341541041285,200412
2005-05-2541641641241495,100414
2005-05-24417418416416106,800416
2005-05-23418418416417103,200417
2005-05-20421423415420181,200420
2005-05-1942342641942166,000421
2005-05-1842542842042067,100420
2005-05-17434437425425166,600425
2005-05-1643844243443458,000434
2005-05-1344244543944064,600440
2005-05-1244845044444766,800447
2005-05-11448449439447147,900447
2005-05-10445453445450101,100450
2005-05-09432441431440111,100440
2005-05-0642843542843277,600432
2005-05-0242542742342675,200426
2005-04-2842642942442471,400424
2005-04-2742542842242570,000425
2005-04-2642643042242678,500426
2005-04-25425435420426140,900426
2005-04-22421430421428107,200428
2005-04-2142242642042493,400424
2005-04-2042443242442799,300427
2005-04-19416422416419111,000419
2005-04-18426427416416210,200416
2005-04-1543343642642891,700428
2005-04-1443343943243899,200438
2005-04-1344744743543778,100437
2005-04-1244845144144475,500444
2005-04-1145245244644755,600447
2005-04-0845345545145150,400451
2005-04-0745245445045362,000453
2005-04-0644945544945251,100452
2005-04-0545845844744962,200449
2005-04-0445545845145724,500457
2005-04-0146046045545829,500458
2005-03-3145046345046376,500463
2005-03-3045745745045378,600453
2005-03-2946946945645893,500458
2005-03-28454469444464164,300464
2005-03-25490490471478253,400478
2005-03-24492493486490111,100490
2005-03-23500500489493154,100493
2005-03-22495505493501270,100501
2005-03-1849649749149587,400495
2005-03-1749249948849284,300492
2005-03-1649750049249559,800495
2005-03-1550450549850083,300500
2005-03-14499505495503175,200503
2005-03-11493499488495208,400495
2005-03-1048749348448879,800488
2005-03-0948849648748997,500489
2005-03-08485492484488123,400488
2005-03-07500502492495104,600495
2005-03-04499503495500191,000500
2005-03-03492501492499257,800499
2005-03-02482505482492420,900492
2005-03-01486487482486134,000486
2005-02-28484487477486151,700486
2005-02-25475481474478164,400478
2005-02-24474480469472187,000472
2005-02-23459471449469175,400469
2005-02-22464464459459167,600459
2005-02-21466471460461182,600461
2005-02-1847548547047637,800476
2005-02-1747147547147574,200475
2005-02-1647047546947091,100470
2005-02-15481483474474168,500474
2005-02-1449049048348354,100483
2005-02-1048849448248562,500485
2005-02-0948949048048753,000487
2005-02-0849449549049066,400490
2005-02-07486495486493101,300493
2005-02-0448448848148474,200484
2005-02-0348348548048350,200483
2005-02-0248248448048234,600482
2005-02-0148148948148360,600483
2005-01-3148148547848142,900481
2005-01-2848648747848260,800482
2005-01-27475484475482127,500482
2005-01-26467478463475121,500475
2005-01-2546447346246828,000468
2005-01-2445946845946724,900467
2005-01-2146046445046137,200461
2005-01-2046546646146553,100465
2005-01-1947347346846932,600469
2005-01-1847847847147245,600472
2005-01-1747947946847574,200475
2005-01-14464478461476129,900476
2005-01-1346546746046066,000460
2005-01-1247147146547092,200470
2005-01-11463476450471171,400471
2005-01-0746546545345874,300458
2005-01-0644646344246087,700460
2005-01-0545245645045075,300450
2005-01-0444545244245238,100452

分割・併合履歴 : [1995-03-28]1株→1.1株