1926 ライト工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 160 | 162 | 159 | 162 | 28,200 | 162 |
| 2008-12-29 | 158 | 162 | 157 | 162 | 76,800 | 162 |
| 2008-12-26 | 153 | 157 | 153 | 156 | 48,800 | 156 |
| 2008-12-25 | 154 | 156 | 152 | 155 | 70,400 | 155 |
| 2008-12-24 | 160 | 163 | 153 | 158 | 82,900 | 158 |
| 2008-12-22 | 167 | 169 | 160 | 160 | 100,500 | 160 |
| 2008-12-19 | 165 | 167 | 162 | 167 | 55,000 | 167 |
| 2008-12-18 | 169 | 169 | 164 | 164 | 44,400 | 164 |
| 2008-12-17 | 167 | 170 | 163 | 167 | 42,500 | 167 |
| 2008-12-16 | 170 | 176 | 167 | 168 | 72,000 | 168 |
| 2008-12-15 | 176 | 177 | 168 | 171 | 46,200 | 171 |
| 2008-12-12 | 173 | 176 | 168 | 171 | 108,500 | 171 |
| 2008-12-11 | 172 | 178 | 169 | 178 | 79,200 | 178 |
| 2008-12-10 | 168 | 172 | 164 | 172 | 92,000 | 172 |
| 2008-12-09 | 167 | 167 | 162 | 167 | 59,600 | 167 |
| 2008-12-08 | 167 | 167 | 161 | 165 | 45,900 | 165 |
| 2008-12-05 | 163 | 165 | 158 | 162 | 37,100 | 162 |
| 2008-12-04 | 158 | 168 | 155 | 168 | 77,900 | 168 |
| 2008-12-03 | 155 | 159 | 154 | 158 | 61,800 | 158 |
| 2008-12-02 | 163 | 163 | 156 | 158 | 39,200 | 158 |
| 2008-12-01 | 168 | 168 | 164 | 166 | 24,800 | 166 |
| 2008-11-28 | 162 | 170 | 162 | 169 | 48,500 | 169 |
| 2008-11-27 | 168 | 169 | 163 | 167 | 43,100 | 167 |
| 2008-11-26 | 167 | 167 | 164 | 165 | 39,400 | 165 |
| 2008-11-25 | 178 | 178 | 163 | 170 | 48,200 | 170 |
| 2008-11-21 | 153 | 169 | 153 | 169 | 71,600 | 169 |
| 2008-11-20 | 161 | 168 | 156 | 160 | 41,800 | 160 |
| 2008-11-19 | 173 | 173 | 161 | 167 | 39,800 | 167 |
| 2008-11-18 | 164 | 169 | 161 | 169 | 29,900 | 169 |
| 2008-11-17 | 160 | 166 | 157 | 166 | 77,900 | 166 |
| 2008-11-14 | 160 | 161 | 154 | 158 | 50,300 | 158 |
| 2008-11-13 | 155 | 161 | 155 | 157 | 53,900 | 157 |
| 2008-11-12 | 163 | 166 | 156 | 159 | 54,600 | 159 |
| 2008-11-11 | 167 | 170 | 161 | 165 | 80,500 | 165 |
| 2008-11-10 | 170 | 175 | 165 | 170 | 100,300 | 170 |
| 2008-11-07 | 168 | 174 | 167 | 170 | 71,300 | 170 |
| 2008-11-06 | 177 | 179 | 172 | 173 | 98,500 | 173 |
| 2008-11-05 | 177 | 186 | 176 | 185 | 145,800 | 185 |
| 2008-11-04 | 172 | 175 | 171 | 174 | 78,000 | 174 |
| 2008-10-31 | 166 | 177 | 164 | 168 | 196,000 | 168 |
| 2008-10-30 | 163 | 167 | 158 | 167 | 109,100 | 167 |
| 2008-10-29 | 158 | 161 | 150 | 161 | 125,200 | 161 |
| 2008-10-28 | 137 | 150 | 137 | 150 | 120,400 | 150 |
| 2008-10-27 | 154 | 156 | 140 | 146 | 135,600 | 146 |
| 2008-10-24 | 163 | 163 | 148 | 152 | 179,400 | 152 |
| 2008-10-23 | 151 | 160 | 150 | 160 | 102,100 | 160 |
| 2008-10-22 | 167 | 169 | 158 | 158 | 106,900 | 158 |
| 2008-10-21 | 155 | 169 | 155 | 168 | 205,500 | 168 |
| 2008-10-20 | 153 | 155 | 145 | 152 | 350,400 | 152 |
| 2008-10-17 | 164 | 165 | 155 | 160 | 130,500 | 160 |
| 2008-10-16 | 158 | 161 | 150 | 154 | 193,100 | 154 |
| 2008-10-15 | 170 | 177 | 163 | 166 | 139,600 | 166 |
| 2008-10-14 | 166 | 172 | 156 | 168 | 205,300 | 168 |
| 2008-10-10 | 163 | 180 | 128 | 142 | 552,100 | 142 |
| 2008-10-09 | 164 | 172 | 160 | 163 | 261,300 | 163 |
| 2008-10-08 | 175 | 181 | 162 | 164 | 293,700 | 164 |
| 2008-10-07 | 173 | 185 | 170 | 178 | 178,000 | 178 |
| 2008-10-06 | 200 | 201 | 186 | 186 | 215,400 | 186 |
| 2008-10-03 | 212 | 214 | 201 | 207 | 107,100 | 207 |
| 2008-10-02 | 231 | 231 | 219 | 220 | 44,300 | 220 |
| 2008-10-01 | 227 | 231 | 216 | 231 | 157,200 | 231 |
| 2008-09-30 | 220 | 230 | 212 | 230 | 156,100 | 230 |
| 2008-09-29 | 233 | 235 | 224 | 230 | 124,500 | 230 |
| 2008-09-26 | 232 | 234 | 227 | 230 | 166,300 | 230 |
| 2008-09-25 | 236 | 236 | 232 | 234 | 57,300 | 234 |
| 2008-09-24 | 235 | 238 | 232 | 238 | 140,300 | 238 |
| 2008-09-22 | 255 | 255 | 233 | 238 | 134,100 | 238 |
| 2008-09-19 | 251 | 252 | 247 | 250 | 87,000 | 250 |
| 2008-09-18 | 237 | 255 | 235 | 255 | 116,400 | 255 |
| 2008-09-17 | 234 | 245 | 234 | 242 | 115,100 | 242 |
| 2008-09-16 | 235 | 238 | 229 | 235 | 118,500 | 235 |
| 2008-09-12 | 242 | 251 | 242 | 249 | 97,100 | 249 |
| 2008-09-11 | 249 | 254 | 242 | 243 | 54,400 | 243 |
| 2008-09-10 | 231 | 261 | 231 | 250 | 246,900 | 250 |
| 2008-09-09 | 240 | 240 | 232 | 233 | 74,000 | 233 |
| 2008-09-08 | 243 | 245 | 237 | 240 | 65,100 | 240 |
| 2008-09-05 | 233 | 239 | 233 | 233 | 109,800 | 233 |
| 2008-09-04 | 245 | 247 | 238 | 243 | 75,200 | 243 |
| 2008-09-03 | 249 | 251 | 244 | 250 | 63,800 | 250 |
| 2008-09-02 | 247 | 254 | 245 | 245 | 93,200 | 245 |
| 2008-09-01 | 251 | 253 | 247 | 247 | 71,100 | 247 |
| 2008-08-29 | 251 | 255 | 251 | 255 | 86,500 | 255 |
| 2008-08-28 | 251 | 254 | 249 | 250 | 63,100 | 250 |
| 2008-08-27 | 256 | 257 | 253 | 254 | 25,500 | 254 |
| 2008-08-26 | 253 | 257 | 251 | 255 | 48,200 | 255 |
| 2008-08-25 | 250 | 260 | 250 | 256 | 55,100 | 256 |
| 2008-08-22 | 251 | 258 | 250 | 254 | 50,100 | 254 |
| 2008-08-21 | 255 | 257 | 253 | 254 | 24,000 | 254 |
| 2008-08-20 | 250 | 257 | 250 | 256 | 77,000 | 256 |
| 2008-08-19 | 258 | 262 | 255 | 255 | 98,300 | 255 |
| 2008-08-18 | 253 | 262 | 248 | 262 | 139,100 | 262 |
| 2008-08-15 | 251 | 259 | 251 | 258 | 68,900 | 258 |
| 2008-08-14 | 260 | 267 | 254 | 254 | 70,000 | 254 |
| 2008-08-13 | 261 | 269 | 259 | 260 | 119,400 | 260 |
| 2008-08-12 | 272 | 272 | 262 | 263 | 116,500 | 263 |
| 2008-08-11 | 269 | 279 | 269 | 273 | 67,800 | 273 |
| 2008-08-08 | 266 | 275 | 264 | 273 | 92,200 | 273 |
| 2008-08-07 | 270 | 276 | 267 | 268 | 95,400 | 268 |
| 2008-08-06 | 265 | 275 | 265 | 273 | 108,600 | 273 |
| 2008-08-05 | 261 | 270 | 260 | 265 | 128,600 | 265 |
| 2008-08-04 | 265 | 272 | 262 | 262 | 88,200 | 262 |
| 2008-08-01 | 279 | 280 | 265 | 266 | 171,200 | 266 |
| 2008-07-31 | 277 | 280 | 275 | 279 | 161,400 | 279 |
| 2008-07-30 | 279 | 287 | 277 | 283 | 196,900 | 283 |
| 2008-07-29 | 279 | 281 | 276 | 280 | 116,600 | 280 |
| 2008-07-28 | 287 | 287 | 276 | 282 | 140,700 | 282 |
| 2008-07-25 | 284 | 286 | 281 | 286 | 133,700 | 286 |
| 2008-07-24 | 291 | 292 | 282 | 287 | 201,600 | 287 |
| 2008-07-23 | 282 | 286 | 278 | 285 | 122,300 | 285 |
| 2008-07-22 | 288 | 288 | 276 | 285 | 148,600 | 285 |
| 2008-07-18 | 290 | 292 | 280 | 285 | 202,700 | 285 |
| 2008-07-17 | 290 | 291 | 283 | 287 | 233,200 | 287 |
| 2008-07-16 | 290 | 293 | 282 | 285 | 346,900 | 285 |
| 2008-07-15 | 284 | 292 | 281 | 290 | 504,900 | 290 |
| 2008-07-14 | 278 | 286 | 278 | 281 | 287,000 | 281 |
| 2008-07-11 | 274 | 281 | 273 | 277 | 344,800 | 277 |
| 2008-07-10 | 275 | 285 | 272 | 279 | 425,700 | 279 |
| 2008-07-09 | 283 | 284 | 277 | 278 | 222,400 | 278 |
| 2008-07-08 | 284 | 288 | 278 | 284 | 354,800 | 284 |
| 2008-07-07 | 275 | 285 | 272 | 284 | 347,300 | 284 |
| 2008-07-04 | 263 | 275 | 262 | 275 | 204,400 | 275 |
| 2008-07-03 | 263 | 268 | 256 | 267 | 249,300 | 267 |
| 2008-07-02 | 271 | 271 | 265 | 266 | 109,800 | 266 |
| 2008-07-01 | 269 | 271 | 267 | 271 | 183,200 | 271 |
| 2008-06-30 | 268 | 277 | 264 | 267 | 210,000 | 267 |
| 2008-06-27 | 267 | 272 | 264 | 271 | 332,600 | 271 |
| 2008-06-26 | 275 | 279 | 269 | 273 | 237,800 | 273 |
| 2008-06-25 | 281 | 282 | 268 | 275 | 452,500 | 275 |
| 2008-06-24 | 268 | 281 | 265 | 273 | 279,300 | 273 |
| 2008-06-23 | 270 | 275 | 263 | 273 | 320,200 | 273 |
| 2008-06-20 | 274 | 278 | 264 | 266 | 421,300 | 266 |
| 2008-06-19 | 281 | 284 | 272 | 275 | 482,100 | 275 |
| 2008-06-18 | 292 | 298 | 282 | 282 | 788,400 | 282 |
| 2008-06-17 | 285 | 293 | 280 | 287 | 1,200,900 | 287 |
| 2008-06-16 | 290 | 315 | 275 | 283 | 6,599,900 | 283 |
| 2008-06-13 | 280 | 282 | 262 | 268 | 2,887,500 | 268 |
| 2008-06-12 | 268 | 326 | 265 | 289 | 8,779,000 | 289 |
| 2008-06-11 | 246 | 251 | 244 | 248 | 90,900 | 248 |
| 2008-06-10 | 253 | 253 | 247 | 248 | 103,100 | 248 |
| 2008-06-09 | 252 | 252 | 248 | 248 | 84,300 | 248 |
| 2008-06-06 | 255 | 260 | 250 | 250 | 79,800 | 250 |
| 2008-06-05 | 248 | 252 | 246 | 252 | 115,400 | 252 |
| 2008-06-04 | 245 | 249 | 243 | 246 | 71,300 | 246 |
| 2008-06-03 | 246 | 250 | 245 | 245 | 80,900 | 245 |
| 2008-06-02 | 250 | 253 | 248 | 251 | 71,800 | 251 |
| 2008-05-30 | 242 | 249 | 242 | 248 | 78,200 | 248 |
| 2008-05-29 | 240 | 246 | 238 | 245 | 73,700 | 245 |
| 2008-05-28 | 244 | 245 | 238 | 240 | 124,400 | 240 |
| 2008-05-27 | 249 | 250 | 243 | 245 | 82,900 | 245 |
| 2008-05-26 | 253 | 253 | 245 | 247 | 65,400 | 247 |
| 2008-05-23 | 251 | 259 | 250 | 255 | 77,100 | 255 |
| 2008-05-22 | 250 | 251 | 246 | 250 | 46,700 | 250 |
| 2008-05-21 | 248 | 250 | 247 | 250 | 86,300 | 250 |
| 2008-05-20 | 245 | 251 | 245 | 250 | 117,600 | 250 |
| 2008-05-19 | 246 | 248 | 245 | 245 | 142,500 | 245 |
| 2008-05-16 | 254 | 257 | 245 | 246 | 109,500 | 246 |
| 2008-05-15 | 252 | 265 | 249 | 249 | 135,000 | 249 |
| 2008-05-14 | 240 | 249 | 240 | 245 | 130,800 | 245 |
| 2008-05-13 | 243 | 243 | 240 | 241 | 56,900 | 241 |
| 2008-05-12 | 236 | 241 | 236 | 240 | 37,000 | 240 |
| 2008-05-09 | 243 | 243 | 237 | 237 | 49,200 | 237 |
| 2008-05-08 | 240 | 242 | 238 | 240 | 57,200 | 240 |
| 2008-05-07 | 238 | 243 | 237 | 240 | 71,900 | 240 |
| 2008-05-02 | 238 | 238 | 235 | 238 | 44,200 | 238 |
| 2008-05-01 | 233 | 239 | 232 | 235 | 97,900 | 235 |
| 2008-04-30 | 230 | 236 | 230 | 235 | 78,700 | 235 |
| 2008-04-28 | 233 | 235 | 232 | 233 | 75,500 | 233 |
| 2008-04-25 | 226 | 234 | 226 | 228 | 121,300 | 228 |
| 2008-04-24 | 232 | 234 | 226 | 230 | 245,600 | 230 |
| 2008-04-23 | 240 | 240 | 235 | 239 | 76,000 | 239 |
| 2008-04-22 | 239 | 243 | 238 | 239 | 36,900 | 239 |
| 2008-04-21 | 234 | 240 | 234 | 240 | 95,800 | 240 |
| 2008-04-18 | 240 | 241 | 233 | 241 | 103,300 | 241 |
| 2008-04-17 | 238 | 240 | 235 | 237 | 69,400 | 237 |
| 2008-04-16 | 232 | 236 | 231 | 235 | 73,100 | 235 |
| 2008-04-15 | 232 | 236 | 231 | 233 | 50,600 | 233 |
| 2008-04-14 | 230 | 232 | 230 | 232 | 30,800 | 232 |
| 2008-04-11 | 234 | 239 | 233 | 239 | 50,000 | 239 |
| 2008-04-10 | 236 | 239 | 236 | 237 | 33,500 | 237 |
| 2008-04-09 | 238 | 241 | 236 | 241 | 42,200 | 241 |
| 2008-04-08 | 237 | 242 | 236 | 239 | 26,400 | 239 |
| 2008-04-07 | 239 | 244 | 236 | 244 | 26,900 | 244 |
| 2008-04-04 | 245 | 245 | 240 | 244 | 38,200 | 244 |
| 2008-04-03 | 246 | 247 | 242 | 246 | 42,900 | 246 |
| 2008-04-02 | 245 | 250 | 245 | 248 | 35,900 | 248 |
| 2008-04-01 | 239 | 243 | 236 | 242 | 23,900 | 242 |
| 2008-03-31 | 235 | 240 | 230 | 237 | 86,700 | 237 |
| 2008-03-28 | 234 | 241 | 229 | 240 | 101,000 | 240 |
| 2008-03-27 | 240 | 247 | 237 | 238 | 69,000 | 238 |
| 2008-03-26 | 241 | 247 | 240 | 246 | 47,900 | 246 |
| 2008-03-25 | 258 | 258 | 252 | 253 | 94,800 | 253 |
| 2008-03-24 | 246 | 256 | 246 | 253 | 66,900 | 253 |
| 2008-03-21 | 241 | 248 | 241 | 248 | 38,200 | 248 |
| 2008-03-19 | 240 | 247 | 231 | 241 | 37,500 | 241 |
| 2008-03-18 | 225 | 237 | 225 | 237 | 79,600 | 237 |
| 2008-03-17 | 230 | 231 | 226 | 230 | 73,100 | 230 |
| 2008-03-14 | 238 | 238 | 232 | 233 | 112,100 | 233 |
| 2008-03-13 | 238 | 238 | 232 | 233 | 68,300 | 233 |
| 2008-03-12 | 251 | 251 | 242 | 243 | 36,700 | 243 |
| 2008-03-11 | 238 | 242 | 236 | 241 | 46,800 | 241 |
| 2008-03-10 | 238 | 246 | 234 | 237 | 105,000 | 237 |
| 2008-03-07 | 243 | 254 | 241 | 246 | 107,600 | 246 |
| 2008-03-06 | 251 | 259 | 250 | 258 | 34,200 | 258 |
| 2008-03-05 | 255 | 255 | 248 | 253 | 42,100 | 253 |
| 2008-03-04 | 252 | 255 | 248 | 254 | 53,800 | 254 |
| 2008-03-03 | 262 | 262 | 252 | 258 | 54,800 | 258 |
| 2008-02-29 | 264 | 265 | 262 | 264 | 36,400 | 264 |
| 2008-02-28 | 263 | 269 | 263 | 266 | 29,400 | 266 |
| 2008-02-27 | 263 | 269 | 262 | 267 | 69,100 | 267 |
| 2008-02-26 | 264 | 265 | 258 | 258 | 46,400 | 258 |
| 2008-02-25 | 259 | 264 | 258 | 264 | 56,200 | 264 |
| 2008-02-22 | 258 | 260 | 255 | 259 | 20,200 | 259 |
| 2008-02-21 | 258 | 261 | 255 | 261 | 35,800 | 261 |
| 2008-02-20 | 256 | 258 | 255 | 255 | 47,800 | 255 |
| 2008-02-19 | 259 | 260 | 255 | 260 | 33,700 | 260 |
| 2008-02-18 | 256 | 261 | 255 | 258 | 43,500 | 258 |
| 2008-02-15 | 260 | 261 | 250 | 261 | 71,600 | 261 |
| 2008-02-14 | 259 | 262 | 251 | 260 | 80,000 | 260 |
| 2008-02-13 | 259 | 261 | 255 | 255 | 61,300 | 255 |
| 2008-02-12 | 255 | 259 | 253 | 259 | 81,600 | 259 |
| 2008-02-08 | 259 | 260 | 252 | 252 | 72,100 | 252 |
| 2008-02-07 | 258 | 269 | 247 | 264 | 93,400 | 264 |
| 2008-02-06 | 260 | 268 | 255 | 263 | 200,300 | 263 |
| 2008-02-05 | 265 | 266 | 263 | 266 | 51,900 | 266 |
| 2008-02-04 | 261 | 267 | 261 | 265 | 49,500 | 265 |
| 2008-02-01 | 261 | 264 | 258 | 260 | 44,800 | 260 |
| 2008-01-31 | 250 | 264 | 250 | 257 | 128,400 | 257 |
| 2008-01-30 | 252 | 256 | 250 | 252 | 63,300 | 252 |
| 2008-01-29 | 247 | 255 | 247 | 252 | 83,500 | 252 |
| 2008-01-28 | 246 | 249 | 246 | 247 | 54,000 | 247 |
| 2008-01-25 | 240 | 249 | 240 | 248 | 100,100 | 248 |
| 2008-01-24 | 239 | 243 | 237 | 240 | 88,100 | 240 |
| 2008-01-23 | 235 | 236 | 231 | 232 | 122,200 | 232 |
| 2008-01-22 | 233 | 235 | 227 | 230 | 170,800 | 230 |
| 2008-01-21 | 236 | 240 | 236 | 236 | 90,200 | 236 |
| 2008-01-18 | 231 | 244 | 230 | 243 | 167,800 | 243 |
| 2008-01-17 | 229 | 237 | 227 | 236 | 194,800 | 236 |
| 2008-01-16 | 231 | 238 | 227 | 229 | 225,900 | 229 |
| 2008-01-15 | 260 | 260 | 242 | 243 | 246,500 | 243 |
| 2008-01-11 | 264 | 266 | 259 | 259 | 138,600 | 259 |
| 2008-01-10 | 270 | 272 | 266 | 266 | 81,600 | 266 |
| 2008-01-09 | 262 | 269 | 260 | 269 | 119,500 | 269 |
| 2008-01-08 | 262 | 273 | 262 | 266 | 149,200 | 266 |
| 2008-01-07 | 262 | 266 | 260 | 263 | 113,100 | 263 |
| 2008-01-04 | 276 | 279 | 262 | 262 | 118,100 | 262 |
分割・併合履歴 ： [1995-03-28]1株→1.1株