1926 ライト工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	340	349	339	349	124,200	349
2006-12-28	339	341	337	339	125,000	339
2006-12-27	337	340	335	339	78,800	339
2006-12-26	330	333	327	333	128,600	333
2006-12-25	336	340	330	330	120,000	330
2006-12-22	339	341	338	339	51,700	339
2006-12-21	337	341	337	341	109,900	341
2006-12-20	340	341	338	340	117,800	340
2006-12-19	341	342	339	339	72,400	339
2006-12-18	340	344	339	342	240,400	342
2006-12-15	340	343	338	340	130,800	340
2006-12-14	344	344	339	341	94,900	341
2006-12-13	343	346	341	344	100,900	344
2006-12-12	349	349	341	344	115,900	344
2006-12-11	350	350	347	349	55,900	349
2006-12-08	344	348	342	348	181,900	348
2006-12-07	343	346	340	343	92,200	343
2006-12-06	338	343	338	342	84,500	342
2006-12-05	344	345	337	341	105,900	341
2006-12-04	346	346	340	344	79,800	344
2006-12-01	347	349	342	343	70,800	343
2006-11-30	337	350	331	350	103,200	350
2006-11-29	337	337	331	337	54,100	337
2006-11-28	323	333	314	332	101,700	332
2006-11-27	330	330	320	323	98,700	323
2006-11-24	321	321	315	320	91,200	320
2006-11-22	320	334	308	328	100,500	328
2006-11-21	332	332	321	323	135,300	323
2006-11-20	350	351	326	336	148,100	336
2006-11-17	350	355	346	350	116,100	350
2006-11-16	350	353	350	350	55,300	350
2006-11-15	360	360	352	352	43,300	352
2006-11-14	353	359	351	356	94,500	356
2006-11-13	355	360	348	353	85,700	353
2006-11-10	350	360	350	360	64,400	360
2006-11-09	357	358	351	355	61,500	355
2006-11-08	365	367	357	358	83,600	358
2006-11-07	367	368	362	365	78,000	365
2006-11-06	371	372	366	369	76,300	369
2006-11-02	368	372	367	370	118,600	370
2006-11-01	366	370	363	368	57,000	368
2006-10-31	368	371	360	371	142,000	371
2006-10-30	365	369	360	368	101,400	368
2006-10-27	369	370	360	360	86,000	360
2006-10-26	363	363	358	359	41,100	359
2006-10-25	362	363	360	360	60,200	360
2006-10-24	364	367	362	363	36,300	363
2006-10-23	361	362	358	362	34,900	362
2006-10-20	356	363	356	362	37,900	362
2006-10-19	360	363	356	361	56,200	361
2006-10-18	365	365	355	360	87,100	360
2006-10-17	363	364	360	361	27,300	361
2006-10-16	365	365	358	362	55,600	362
2006-10-13	357	357	347	353	123,900	353
2006-10-12	352	355	348	348	129,400	348
2006-10-11	353	359	353	353	66,800	353
2006-10-10	360	365	355	356	90,500	356
2006-10-06	366	366	356	361	73,300	361
2006-10-05	365	375	360	366	93,800	366
2006-10-04	373	377	365	365	66,200	365
2006-10-03	380	380	374	377	38,200	377
2006-10-02	390	390	378	386	32,200	386
2006-09-29	375	391	369	391	139,300	391
2006-09-28	368	380	364	374	66,800	374
2006-09-27	356	363	354	363	63,300	363
2006-09-26	356	361	353	354	49,600	354
2006-09-25	359	361	354	360	63,400	360
2006-09-22	358	359	352	358	70,900	358
2006-09-21	363	369	357	362	50,000	362
2006-09-20	367	372	361	361	52,900	361
2006-09-19	365	374	365	369	57,600	369
2006-09-15	368	370	366	369	40,200	369
2006-09-14	367	372	365	370	80,600	370
2006-09-13	374	377	369	369	67,900	369
2006-09-12	386	386	375	377	92,300	377
2006-09-11	396	396	386	386	38,400	386
2006-09-08	389	394	388	393	143,900	393
2006-09-07	394	394	389	389	73,000	389
2006-09-06	388	393	387	391	76,500	391
2006-09-05	392	392	387	389	32,200	389
2006-09-04	392	395	389	390	52,400	390
2006-09-01	390	390	383	390	63,700	390
2006-08-31	386	396	378	396	213,300	396
2006-08-30	371	384	370	384	69,600	384
2006-08-29	381	381	374	375	43,600	375
2006-08-28	387	387	375	378	63,400	378
2006-08-25	384	390	383	383	114,900	383
2006-08-24	388	389	382	389	102,000	389
2006-08-23	387	395	382	392	108,100	392
2006-08-22	390	394	384	392	80,100	392
2006-08-21	398	398	390	392	36,400	392
2006-08-18	398	398	392	395	57,300	395
2006-08-17	395	396	392	393	76,000	393
2006-08-16	388	395	385	393	90,100	393
2006-08-15	386	386	383	384	28,900	384
2006-08-14	379	385	375	384	49,300	384
2006-08-11	369	377	369	377	38,400	377
2006-08-10	370	375	370	374	64,400	374
2006-08-09	382	382	360	377	74,800	377
2006-08-08	370	378	370	378	56,600	378
2006-08-07	389	389	365	371	112,600	371
2006-08-04	385	389	379	389	58,500	389
2006-08-03	387	389	383	385	40,000	385
2006-08-02	384	387	380	387	32,200	387
2006-08-01	384	391	374	387	158,600	387
2006-07-31	360	384	353	384	356,000	384
2006-07-28	353	355	342	351	151,700	351
2006-07-27	360	361	353	356	121,300	356
2006-07-26	365	366	355	361	55,700	361
2006-07-25	354	368	354	361	50,200	361
2006-07-24	358	370	353	356	99,900	356
2006-07-21	352	365	350	353	128,500	353
2006-07-20	360	370	351	359	106,000	359
2006-07-19	346	355	345	350	95,600	350
2006-07-18	361	361	342	346	181,800	346
2006-07-14	373	373	363	364	83,500	364
2006-07-13	376	380	368	378	179,000	378
2006-07-12	388	391	380	381	113,000	381
2006-07-11	403	403	392	397	80,700	397
2006-07-10	396	403	389	402	104,700	402
2006-07-07	393	401	393	401	122,800	401
2006-07-06	402	403	391	399	95,700	399
2006-07-05	405	409	399	403	70,400	403
2006-07-04	406	406	401	406	49,600	406
2006-07-03	397	406	396	398	109,600	398
2006-06-30	390	396	389	396	86,800	396
2006-06-29	383	390	383	389	92,900	389
2006-06-28	386	391	385	387	84,300	387
2006-06-27	397	397	388	391	106,300	391
2006-06-26	384	392	383	388	141,200	388
2006-06-23	380	384	376	384	48,300	384
2006-06-22	376	383	376	382	102,700	382
2006-06-21	384	384	373	376	108,100	376
2006-06-20	382	384	379	381	87,000	381
2006-06-19	379	383	375	379	118,300	379
2006-06-16	370	386	367	374	429,600	374
2006-06-15	374	379	367	367	292,800	367
2006-06-14	371	376	368	373	268,000	373
2006-06-13	390	392	375	375	257,100	375
2006-06-12	393	396	381	390	195,500	390
2006-06-09	387	395	382	392	166,700	392
2006-06-08	406	410	392	396	278,800	396
2006-06-07	414	415	406	406	107,000	406
2006-06-06	416	427	415	420	108,000	420
2006-06-05	418	420	406	416	76,000	416
2006-06-02	423	423	406	418	190,200	418
2006-06-01	428	433	422	423	74,400	423
2006-05-31	431	439	421	431	153,700	431
2006-05-30	431	441	420	439	221,500	439
2006-05-29	439	444	430	435	105,200	435
2006-05-26	437	449	431	434	74,000	434
2006-05-25	435	439	432	437	53,700	437
2006-05-24	434	437	432	435	79,200	435
2006-05-23	444	444	432	435	94,700	435
2006-05-22	437	459	435	443	258,000	443
2006-05-19	439	439	430	435	241,200	435
2006-05-18	439	443	431	437	127,700	437
2006-05-17	446	448	437	444	122,400	444
2006-05-16	449	451	436	437	189,500	437
2006-05-15	449	452	444	448	94,800	448
2006-05-12	456	457	443	450	234,800	450
2006-05-11	464	464	457	458	89,300	458
2006-05-10	465	467	458	463	139,200	463
2006-05-09	462	467	461	465	129,300	465
2006-05-08	466	469	461	463	131,200	463
2006-05-02	465	470	463	467	180,500	467
2006-05-01	475	477	469	470	78,300	470
2006-04-28	476	480	464	480	238,400	480
2006-04-27	475	477	467	477	102,000	477
2006-04-26	475	477	468	472	77,000	472
2006-04-25	469	478	464	473	121,100	473
2006-04-24	477	477	460	466	273,200	466
2006-04-21	480	481	478	479	107,300	479
2006-04-20	482	485	478	479	252,500	479
2006-04-19	486	489	482	482	131,800	482
2006-04-18	487	489	482	486	178,600	486
2006-04-17	493	495	482	485	237,400	485
2006-04-14	504	504	488	492	282,600	492
2006-04-13	496	502	496	501	387,800	501
2006-04-12	501	501	491	493	466,200	493
2006-04-11	501	503	498	501	223,100	501
2006-04-10	502	505	495	497	276,600	497
2006-04-07	511	514	503	507	187,700	507
2006-04-06	520	520	508	512	121,200	512
2006-04-05	520	520	514	515	74,800	515
2006-04-04	521	523	512	518	148,500	518
2006-04-03	520	523	514	521	119,100	521
2006-03-31	510	519	506	518	193,300	518
2006-03-30	523	523	502	510	346,500	510
2006-03-29	502	511	502	509	260,100	509
2006-03-28	506	510	499	503	115,900	503
2006-03-27	520	526	506	517	219,500	517
2006-03-24	525	535	521	523	103,900	523
2006-03-23	537	541	521	525	146,600	525
2006-03-22	542	544	530	533	124,700	533
2006-03-20	520	545	518	542	289,700	542
2006-03-17	521	521	512	519	100,300	519
2006-03-16	517	525	510	515	185,100	515
2006-03-15	509	522	507	511	134,800	511
2006-03-14	504	510	496	504	412,300	504
2006-03-13	503	507	501	503	189,800	503
2006-03-10	496	503	495	500	558,000	500
2006-03-09	510	510	502	506	228,400	506
2006-03-08	505	505	499	502	284,100	502
2006-03-07	501	508	498	502	225,400	502
2006-03-06	504	506	496	502	306,000	502
2006-03-03	510	515	504	506	254,700	506
2006-03-02	528	531	504	507	483,400	507
2006-03-01	545	545	518	527	378,400	527
2006-02-28	549	559	532	559	190,600	559
2006-02-27	552	555	535	549	189,900	549
2006-02-24	538	542	529	542	96,000	542
2006-02-23	516	537	515	528	81,700	528
2006-02-22	528	528	510	512	84,700	512
2006-02-21	507	534	503	512	140,500	512
2006-02-20	520	533	505	507	266,100	507
2006-02-17	563	563	522	533	261,700	533
2006-02-16	569	569	547	553	105,900	553
2006-02-15	570	577	563	573	161,100	573
2006-02-14	548	575	544	570	205,000	570
2006-02-13	570	578	542	554	364,100	554
2006-02-10	588	588	565	570	240,900	570
2006-02-09	594	594	579	582	196,500	582
2006-02-08	589	597	570	582	233,300	582
2006-02-07	570	588	567	581	170,000	581
2006-02-06	575	576	564	566	116,700	566
2006-02-03	560	576	560	575	160,000	575
2006-02-02	580	591	565	568	334,600	568
2006-02-01	589	595	578	580	329,700	580
2006-01-31	598	607	587	595	272,900	595
2006-01-30	611	611	588	588	239,400	588
2006-01-27	618	624	606	608	248,300	608
2006-01-26	593	618	593	608	364,400	608
2006-01-25	574	596	574	590	169,700	590
2006-01-24	587	598	572	574	391,500	574
2006-01-23	590	617	572	586	330,500	586
2006-01-20	610	693	603	620	922,900	620
2006-01-19	580	610	579	600	174,400	600
2006-01-18	591	609	560	581	458,800	581
2006-01-17	612	620	584	587	331,600	587
2006-01-16	610	635	600	631	984,500	631
2006-01-13	589	599	582	582	465,900	582
2006-01-12	579	645	574	609	2,745,400	609
2006-01-11	539	563	536	563	551,900	563
2006-01-10	545	548	534	535	258,200	535
2006-01-06	531	559	526	545	959,700	545
2006-01-05	515	524	512	521	457,600	521
2006-01-04	502	509	499	504	54,400	504

分割・併合履歴： [1995-03-28]1株→1.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28