1926 ライト工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3019819919519890,200198
2009-12-2919619619319573,300195
2009-12-28191196190193175,000193
2009-12-2519119118919082,200190
2009-12-2418719018619083,200190
2009-12-22190191187187136,600187
2009-12-21188192186190142,600190
2009-12-1818718718418796,200187
2009-12-1718418618418659,200186
2009-12-16182186181183101,800183
2009-12-1518118518018170,600181
2009-12-14185185180182103,100182
2009-12-11182184180183234,700183
2009-12-1018918918318562,600185
2009-12-0918618918618657,200186
2009-12-08187192186190139,800190
2009-12-07189191186189200,900189
2009-12-0418918918318490,300184
2009-12-03180190180186182,100186
2009-12-0217918117817964,300179
2009-12-0117918117717968,800179
2009-11-3017418017018085,800180
2009-11-2717317717117496,600174
2009-11-2617918017717898,800178
2009-11-2517317917217776,900177
2009-11-24184184174176151,900176
2009-11-20177180176180149,300180
2009-11-19184186174182130,100182
2009-11-18181186180185169,000185
2009-11-17185189182183135,300183
2009-11-1619119118618662,900186
2009-11-1319019519019279,200192
2009-11-1219419719119489,000194
2009-11-1119519919319372,200193
2009-11-10195199192194154,900194
2009-11-09197203188190263,800190
2009-11-06200202193193125,200193
2009-11-05201205196202306,600202
2009-11-04189214188203678,700203
2009-11-02183187181186184,400186
2009-10-30184184180182137,200182
2009-10-29183184181182136,400182
2009-10-28186188185186104,200186
2009-10-27189189187189111,500189
2009-10-26187190187188114,700188
2009-10-23190191186187159,200187
2009-10-22192193187191146,200191
2009-10-2119419419219361,000193
2009-10-2019319619319555,300195
2009-10-19196196192193109,900193
2009-10-16197198195195133,600195
2009-10-15194200193195242,800195
2009-10-14196197192194213,500194
2009-10-13197198195196199,700196
2009-10-09195197194196131,800196
2009-10-08196197194195113,800195
2009-10-07200202197198134,300198
2009-10-06195196192195209,500195
2009-10-05195201193195206,500195
2009-10-02198200194200164,600200
2009-10-01211211203205125,500205
2009-09-3020821120821175,500211
2009-09-2921421520821176,400211
2009-09-28218218210214116,000214
2009-09-2521521721421462,600214
2009-09-24216219214218108,900218
2009-09-18220220213219228,700219
2009-09-1722322322022293,200222
2009-09-1622722722122196,700221
2009-09-1522923022522796,500227
2009-09-14229229225227105,200227
2009-09-11229233226229213,900229
2009-09-10227228225228181,000228
2009-09-0922722922522591,300225
2009-09-08228230227229171,800229
2009-09-07233233225226194,100226
2009-09-04240240226231297,200231
2009-09-0324424523924085,800240
2009-09-02244246241245146,600245
2009-09-0124524924324885,900248
2009-08-31248251243243116,700243
2009-08-28250250244248150,300248
2009-08-2725425424924976,300249
2009-08-2625525525125469,100254
2009-08-25253255249251148,600251
2009-08-24257258255256124,800256
2009-08-21259259252254101,600254
2009-08-20257259255259109,700259
2009-08-19260260254260224,200260
2009-08-18254260254259115,000259
2009-08-17261261256259107,700259
2009-08-14260262258262193,800262
2009-08-13261265257262158,100262
2009-08-12258267258265371,600265
2009-08-11266269258265516,400265
2009-08-10250258249258266,100258
2009-08-07248250243250124,700250
2009-08-0624224324024290,700242
2009-08-0524524624124459,600244
2009-08-04251251244247117,600247
2009-08-03252252244248100,100248
2009-07-31252254248251136,400251
2009-07-30253254249252192,100252
2009-07-29254254249253272,600253
2009-07-28250258248254745,400254
2009-07-27235248232238165,600238
2009-07-2423523522823184,800231
2009-07-2323023523023152,400231
2009-07-2223423523023142,400231
2009-07-2123323322723068,300230
2009-07-1722223122122873,900228
2009-07-1623023121921973,700219
2009-07-15233238225227124,500227
2009-07-14225229222228114,800228
2009-07-13234236220222193,400222
2009-07-10242245239239107,300239
2009-07-0924124524024275,100242
2009-07-0824324724224391,400243
2009-07-0724725024124775,200247
2009-07-0625125124524875,300248
2009-07-0324725324325165,200251
2009-07-0225425525125187,600251
2009-07-01251255250251102,600251
2009-06-3025525524925375,300253
2009-06-29254258251253277,400253
2009-06-26248251246250105,500250
2009-06-25244249242246100,000246
2009-06-2424324424024334,100243
2009-06-23240243240241113,600241
2009-06-22241246239243129,400243
2009-06-19245247240242108,800242
2009-06-18250250240245247,500245
2009-06-17245251242250479,000250
2009-06-16242246240243195,600243
2009-06-15242248242244144,100244
2009-06-12242243240241240,400241
2009-06-11244247240241218,800241
2009-06-10240244237242348,500242
2009-06-09237238235237351,300237
2009-06-08241250232234752,700234
2009-06-05222227222227232,300227
2009-06-04219221218221298,500221
2009-06-03221224217219200,400219
2009-06-02215222215220173,000220
2009-06-01226226219219398,800219
2009-05-29229229221223242,600223
2009-05-2822623022623078,600230
2009-05-27233236226226211,800226
2009-05-26234237230234182,100234
2009-05-25230239229233182,800233
2009-05-22225231225229108,100229
2009-05-21235235224229240,800229
2009-05-20242242235236208,100236
2009-05-19236242230242394,300242
2009-05-18220235216231264,400231
2009-05-1521521821221271,600212
2009-05-1421521821121265,000212
2009-05-1322222221522188,500221
2009-05-12220223218223139,600223
2009-05-11215217208214195,300214
2009-05-08215216205214140,800214
2009-05-0722522621621978,900219
2009-05-0122322522122128,400221
2009-04-3021822921822439,800224
2009-04-2822422821821853,600218
2009-04-2723123422422853,300228
2009-04-2422923122722861,800228
2009-04-2322223022123062,500230
2009-04-2223723722422571,300225
2009-04-2123124022823550,500235
2009-04-2023524123424149,100241
2009-04-1723623723323668,300236
2009-04-1623223622923267,200232
2009-04-15236236222228141,200228
2009-04-1423023522423581,500235
2009-04-13226244225229211,000229
2009-04-10230233226231114,200231
2009-04-09224234222233201,800233
2009-04-08223227219224147,900224
2009-04-07221226218226150,000226
2009-04-06220222215217138,400217
2009-04-03226228220223128,900223
2009-04-02211222209221183,500221
2009-04-0120921420620991,800209
2009-03-3120621020420494,100204
2009-03-30212213207210124,700210
2009-03-27219226212212215,200212
2009-03-26218220215219138,100219
2009-03-25219224215223137,500223
2009-03-24218224214219233,700219
2009-03-23212217209217160,800217
2009-03-19204211199207168,000207
2009-03-18199206196201129,600201
2009-03-17205208199199228,600199
2009-03-16195204192201399,900201
2009-03-13177190177190323,800190
2009-03-12185188174174214,800174
2009-03-11177185174185176,500185
2009-03-10183184172173336,600173
2009-03-09180190178184497,100184
2009-03-06168182168175532,500175
2009-03-0516717016316952,000169
2009-03-0416016415816442,500164
2009-03-0315616015615875,200158
2009-03-0215616115616133,500161
2009-02-2716116115616052,800160
2009-02-2615616015416067,900160
2009-02-25168168151157173,200157
2009-02-2416116416116425,900164
2009-02-2316116516116519,300165
2009-02-2016216616216557,300165
2009-02-1916416516016523,700165
2009-02-1815516515515973,500159
2009-02-1716116115415631,400156
2009-02-1616216416016431,700164
2009-02-1315216115116140,600161
2009-02-12160160152155218,900155
2009-02-1015816515815937,300159
2009-02-0916416716116134,700161
2009-02-0617117116316356,800163
2009-02-0516417116216949,100169
2009-02-0416416516216323,200163
2009-02-0316416716416516,200165
2009-02-0216616716416420,200164
2009-01-3016317116316766,300167
2009-01-2917217316017062,300170
2009-01-2817417516517236,300172
2009-01-27170176168175109,400175
2009-01-2616516816216747,700167
2009-01-2316116516116439,300164
2009-01-2215816215616133,800161
2009-01-2115816215415672,700156
2009-01-2016116316116227,100162
2009-01-1916316516016259,400162
2009-01-1616116616016568,200165
2009-01-1516116315716265,400162
2009-01-1415916215916025,200160
2009-01-1316616816016157,600161
2009-01-0916817216817186,400171
2009-01-0817117116516667,800166
2009-01-07168171166171104,100171
2009-01-0615816315716353,100163
2009-01-0516416415815818,200158

分割・併合履歴 : [1995-03-28]1株→1.1株