1926 ライト工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	279	280	276	276	45,500	276
2007-12-27	283	284	280	280	95,000	280
2007-12-26	281	282	276	282	55,600	282
2007-12-25	283	285	277	278	78,100	278
2007-12-21	276	281	276	281	83,000	281
2007-12-20	280	281	277	277	87,300	277
2007-12-19	281	283	280	281	60,900	281
2007-12-18	281	284	280	283	50,300	283
2007-12-17	285	288	281	282	120,900	282
2007-12-14	296	296	290	290	136,300	290
2007-12-13	296	297	292	292	87,900	292
2007-12-12	297	299	292	295	195,400	295
2007-12-11	301	303	300	300	62,700	300
2007-12-10	301	302	297	301	62,300	301
2007-12-07	299	300	298	299	51,000	299
2007-12-06	298	299	296	298	80,600	298
2007-12-05	291	295	290	295	56,800	295
2007-12-04	299	299	294	296	37,800	296
2007-12-03	297	300	295	300	86,200	300
2007-11-30	288	295	288	294	83,500	294
2007-11-29	295	297	289	294	63,200	294
2007-11-28	291	292	285	288	38,800	288
2007-11-27	287	290	280	288	92,300	288
2007-11-26	280	287	279	285	66,600	285
2007-11-22	278	284	277	280	47,200	280
2007-11-21	280	283	276	279	105,100	279
2007-11-20	276	282	275	282	141,600	282
2007-11-19	290	294	280	281	76,400	281
2007-11-16	291	295	287	290	75,800	290
2007-11-15	290	297	290	291	92,500	291
2007-11-14	289	291	285	287	66,900	287
2007-11-13	284	289	281	282	98,300	282
2007-11-12	292	294	284	286	135,800	286
2007-11-09	292	296	292	292	134,600	292
2007-11-08	300	303	293	294	236,000	294
2007-11-07	306	310	301	301	97,400	301
2007-11-06	305	310	305	307	80,900	307
2007-11-05	321	321	304	305	102,100	305
2007-11-02	304	318	304	316	157,200	316
2007-11-01	313	328	311	319	260,600	319
2007-10-31	303	314	301	314	81,900	314
2007-10-30	293	305	293	304	112,300	304
2007-10-29	299	300	294	295	196,800	295
2007-10-26	299	300	298	300	26,900	300
2007-10-25	301	304	298	298	58,600	298
2007-10-24	304	309	300	301	42,800	301
2007-10-23	301	303	297	301	44,700	301
2007-10-22	300	305	300	302	79,300	302
2007-10-19	313	313	308	308	54,900	308
2007-10-18	310	313	309	313	52,400	313
2007-10-17	312	313	306	310	73,200	310
2007-10-16	320	320	310	311	138,100	311
2007-10-15	328	329	322	325	90,500	325
2007-10-12	330	330	322	323	63,700	323
2007-10-11	331	333	322	330	60,000	330
2007-10-10	337	337	329	329	77,500	329
2007-10-09	321	333	321	331	106,700	331
2007-10-05	322	325	320	322	52,000	322
2007-10-04	322	325	320	322	82,200	322
2007-10-03	323	325	319	324	42,800	324
2007-10-02	316	321	312	321	76,200	321
2007-10-01	313	318	310	312	101,800	312
2007-09-28	319	319	309	313	59,100	313
2007-09-27	306	317	306	314	145,300	314
2007-09-26	297	305	297	305	135,600	305
2007-09-25	300	305	297	301	94,000	301
2007-09-21	300	303	300	303	57,200	303
2007-09-20	310	313	301	301	194,400	301
2007-09-19	303	306	297	304	274,200	304
2007-09-18	290	290	285	288	89,000	288
2007-09-14	291	293	289	291	112,900	291
2007-09-13	296	298	290	292	48,000	292
2007-09-12	297	300	293	293	100,000	293
2007-09-11	294	298	292	298	65,700	298
2007-09-10	295	297	293	293	178,600	293
2007-09-07	295	299	295	298	96,000	298
2007-09-06	295	297	291	295	80,500	295
2007-09-05	306	307	298	300	90,400	300
2007-09-04	303	307	303	306	83,800	306
2007-09-03	304	309	303	307	100,900	307
2007-08-31	296	302	296	302	87,200	302
2007-08-30	294	298	292	295	100,900	295
2007-08-29	297	297	291	293	121,400	293
2007-08-28	300	301	296	299	134,200	299
2007-08-27	301	302	293	297	123,200	297
2007-08-24	290	293	288	292	271,900	292
2007-08-23	282	291	282	291	225,500	291
2007-08-22	283	285	280	282	326,900	282
2007-08-21	281	285	280	283	297,700	283
2007-08-20	282	286	278	278	292,000	278
2007-08-17	295	295	275	276	315,900	276
2007-08-16	293	293	288	290	216,400	290
2007-08-15	300	306	293	294	275,400	294
2007-08-14	300	314	296	306	373,000	306
2007-08-13	300	303	293	297	386,600	297
2007-08-10	306	313	293	298	535,300	298
2007-08-09	317	319	310	310	328,900	310
2007-08-08	318	321	315	318	117,900	318
2007-08-07	325	334	317	320	259,700	320
2007-08-06	328	332	324	324	265,400	324
2007-08-03	331	335	324	326	276,400	326
2007-08-02	338	342	326	330	328,800	330
2007-08-01	342	342	336	336	84,900	336
2007-07-31	342	342	337	341	101,800	341
2007-07-30	336	339	333	335	161,000	335
2007-07-27	336	339	331	334	225,100	334
2007-07-26	346	348	338	338	115,900	338
2007-07-25	342	345	335	343	536,100	343
2007-07-24	353	355	345	347	279,800	347
2007-07-23	358	360	348	349	412,300	349
2007-07-20	365	366	358	358	337,300	358
2007-07-19	363	367	361	362	376,400	362
2007-07-18	366	367	358	358	307,900	358
2007-07-17	385	385	360	362	548,900	362
2007-07-13	369	374	369	370	166,700	370
2007-07-12	384	384	367	372	214,800	372
2007-07-11	379	381	366	374	282,500	374
2007-07-10	387	388	381	383	180,700	383
2007-07-09	395	397	391	392	192,500	392
2007-07-06	400	401	395	399	83,500	399
2007-07-05	401	405	400	400	57,400	400
2007-07-04	395	403	395	400	92,700	400
2007-07-03	394	397	394	396	44,800	396
2007-07-02	396	399	394	398	74,500	398
2007-06-29	396	397	394	395	78,700	395
2007-06-28	400	401	394	399	76,400	399
2007-06-27	399	399	393	398	93,500	398
2007-06-26	399	402	395	400	43,200	400
2007-06-25	397	404	395	399	135,100	399
2007-06-22	403	409	403	407	47,700	407
2007-06-21	410	414	407	413	83,300	413
2007-06-20	415	417	410	412	51,800	412
2007-06-19	421	422	415	416	90,500	416
2007-06-18	416	425	416	425	103,200	425
2007-06-15	425	425	413	416	180,500	416
2007-06-14	419	428	415	423	375,200	423
2007-06-13	406	420	397	419	237,400	419
2007-06-12	406	406	392	397	128,700	397
2007-06-11	418	425	404	404	189,200	404
2007-06-08	396	408	387	406	313,000	406
2007-06-07	394	395	387	391	229,000	391
2007-06-06	397	397	389	389	132,500	389
2007-06-05	399	399	390	394	154,800	394
2007-06-04	393	395	388	392	149,400	392
2007-06-01	397	397	392	393	163,300	393
2007-05-31	388	394	387	392	114,100	392
2007-05-30	398	399	385	387	191,500	387
2007-05-29	391	401	391	398	136,500	398
2007-05-28	399	409	391	396	191,000	396
2007-05-25	397	401	392	394	99,600	394
2007-05-24	403	404	399	402	96,700	402
2007-05-23	408	411	400	404	121,400	404
2007-05-22	399	411	398	408	123,500	408
2007-05-21	395	403	394	400	237,100	400
2007-05-18	408	418	406	409	121,800	409
2007-05-17	411	420	410	411	138,700	411
2007-05-16	415	422	411	411	160,600	411
2007-05-15	426	428	413	415	131,200	415
2007-05-14	426	432	425	431	103,100	431
2007-05-11	436	437	419	429	226,700	429
2007-05-10	427	442	425	431	260,300	431
2007-05-09	424	428	420	428	158,600	428
2007-05-08	419	422	417	422	160,400	422
2007-05-07	404	423	401	422	280,400	422
2007-05-02	404	408	397	399	152,500	399
2007-05-01	400	410	397	407	318,700	407
2007-04-27	391	398	390	397	417,900	397
2007-04-26	392	398	386	390	975,800	390
2007-04-25	352	357	352	357	40,700	357
2007-04-24	350	359	350	358	67,500	358
2007-04-23	350	355	350	350	79,900	350
2007-04-20	352	354	350	350	42,700	350
2007-04-19	355	362	350	353	74,200	353
2007-04-18	357	362	356	359	97,300	359
2007-04-17	361	368	355	359	99,300	359
2007-04-16	366	371	366	368	99,700	368
2007-04-13	382	383	367	367	79,800	367
2007-04-12	379	379	374	378	78,100	378
2007-04-11	382	383	378	379	45,900	379
2007-04-10	385	386	377	380	104,800	380
2007-04-09	378	383	374	382	74,400	382
2007-04-06	379	381	369	374	58,000	374
2007-04-05	381	382	374	378	84,000	378
2007-04-04	377	385	377	379	117,100	379
2007-04-03	375	377	367	372	138,300	372
2007-04-02	378	383	373	374	155,400	374
2007-03-30	380	381	373	381	189,400	381
2007-03-29	383	383	372	375	170,500	375
2007-03-28	386	390	380	382	170,700	382
2007-03-27	390	393	383	385	140,600	385
2007-03-26	402	410	392	401	302,100	401
2007-03-23	398	398	390	392	93,000	392
2007-03-22	389	396	389	395	164,000	395
2007-03-20	386	389	384	384	75,900	384
2007-03-19	380	388	380	384	80,300	384
2007-03-16	385	387	380	383	104,200	383
2007-03-15	382	388	381	384	93,500	384
2007-03-14	385	386	380	380	168,600	380
2007-03-13	395	398	390	390	72,200	390
2007-03-12	394	399	393	394	72,200	394
2007-03-09	390	395	388	392	195,200	392
2007-03-08	380	389	379	389	113,500	389
2007-03-07	382	387	381	381	133,700	381
2007-03-06	372	382	372	381	105,100	381
2007-03-05	392	393	371	371	208,300	371
2007-03-02	391	400	391	395	66,100	395
2007-03-01	403	413	390	396	170,800	396
2007-02-28	389	410	389	402	249,500	402
2007-02-27	405	430	404	424	387,100	424
2007-02-26	397	403	397	403	103,600	403
2007-02-23	395	400	392	397	107,300	397
2007-02-22	391	397	386	395	122,400	395
2007-02-21	388	390	385	388	60,400	388
2007-02-20	389	389	384	387	63,600	387
2007-02-19	388	390	385	389	54,100	389
2007-02-16	388	391	385	389	52,400	389
2007-02-15	391	391	388	391	126,600	391
2007-02-14	392	394	390	391	100,800	391
2007-02-13	383	392	383	389	86,300	389
2007-02-09	383	390	382	388	109,000	388
2007-02-08	382	386	380	380	68,800	380
2007-02-07	383	386	380	382	109,200	382
2007-02-06	380	386	380	383	80,800	383
2007-02-05	387	387	381	381	135,000	381
2007-02-02	385	390	385	388	61,100	388
2007-02-01	389	390	385	390	109,400	390
2007-01-31	388	390	382	390	102,700	390
2007-01-30	393	394	388	388	63,600	388
2007-01-29	395	395	387	392	64,900	392
2007-01-26	382	386	376	385	110,800	385
2007-01-25	389	393	387	387	97,700	387
2007-01-24	389	393	388	391	86,000	391
2007-01-23	386	391	382	388	144,800	388
2007-01-22	386	390	383	389	100,300	389
2007-01-19	374	385	371	381	154,100	381
2007-01-18	369	372	366	370	93,600	370
2007-01-17	362	372	361	370	99,600	370
2007-01-16	363	364	360	364	45,400	364
2007-01-15	354	362	353	361	133,000	361
2007-01-12	348	351	348	350	90,800	350
2007-01-11	347	351	346	347	77,500	347
2007-01-10	350	352	346	347	82,000	347
2007-01-09	348	353	348	351	122,400	351
2007-01-05	353	353	342	348	94,500	348
2007-01-04	352	355	351	353	40,800	353

分割・併合履歴： [1995-03-28]1株→1.1株