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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 198 | 199 | 195 | 198 | 90,200 | 198 |
| 2009-12-29 | 196 | 196 | 193 | 195 | 73,300 | 195 |
| 2009-12-28 | 191 | 196 | 190 | 193 | 175,000 | 193 |
| 2009-12-25 | 191 | 191 | 189 | 190 | 82,200 | 190 |
| 2009-12-24 | 187 | 190 | 186 | 190 | 83,200 | 190 |
| 2009-12-22 | 190 | 191 | 187 | 187 | 136,600 | 187 |
| 2009-12-21 | 188 | 192 | 186 | 190 | 142,600 | 190 |
| 2009-12-18 | 187 | 187 | 184 | 187 | 96,200 | 187 |
| 2009-12-17 | 184 | 186 | 184 | 186 | 59,200 | 186 |
| 2009-12-16 | 182 | 186 | 181 | 183 | 101,800 | 183 |
| 2009-12-15 | 181 | 185 | 180 | 181 | 70,600 | 181 |
| 2009-12-14 | 185 | 185 | 180 | 182 | 103,100 | 182 |
| 2009-12-11 | 182 | 184 | 180 | 183 | 234,700 | 183 |
| 2009-12-10 | 189 | 189 | 183 | 185 | 62,600 | 185 |
| 2009-12-09 | 186 | 189 | 186 | 186 | 57,200 | 186 |
| 2009-12-08 | 187 | 192 | 186 | 190 | 139,800 | 190 |
| 2009-12-07 | 189 | 191 | 186 | 189 | 200,900 | 189 |
| 2009-12-04 | 189 | 189 | 183 | 184 | 90,300 | 184 |
| 2009-12-03 | 180 | 190 | 180 | 186 | 182,100 | 186 |
| 2009-12-02 | 179 | 181 | 178 | 179 | 64,300 | 179 |
| 2009-12-01 | 179 | 181 | 177 | 179 | 68,800 | 179 |
| 2009-11-30 | 174 | 180 | 170 | 180 | 85,800 | 180 |
| 2009-11-27 | 173 | 177 | 171 | 174 | 96,600 | 174 |
| 2009-11-26 | 179 | 180 | 177 | 178 | 98,800 | 178 |
| 2009-11-25 | 173 | 179 | 172 | 177 | 76,900 | 177 |
| 2009-11-24 | 184 | 184 | 174 | 176 | 151,900 | 176 |
| 2009-11-20 | 177 | 180 | 176 | 180 | 149,300 | 180 |
| 2009-11-19 | 184 | 186 | 174 | 182 | 130,100 | 182 |
| 2009-11-18 | 181 | 186 | 180 | 185 | 169,000 | 185 |
| 2009-11-17 | 185 | 189 | 182 | 183 | 135,300 | 183 |
| 2009-11-16 | 191 | 191 | 186 | 186 | 62,900 | 186 |
| 2009-11-13 | 190 | 195 | 190 | 192 | 79,200 | 192 |
| 2009-11-12 | 194 | 197 | 191 | 194 | 89,000 | 194 |
| 2009-11-11 | 195 | 199 | 193 | 193 | 72,200 | 193 |
| 2009-11-10 | 195 | 199 | 192 | 194 | 154,900 | 194 |
| 2009-11-09 | 197 | 203 | 188 | 190 | 263,800 | 190 |
| 2009-11-06 | 200 | 202 | 193 | 193 | 125,200 | 193 |
| 2009-11-05 | 201 | 205 | 196 | 202 | 306,600 | 202 |
| 2009-11-04 | 189 | 214 | 188 | 203 | 678,700 | 203 |
| 2009-11-02 | 183 | 187 | 181 | 186 | 184,400 | 186 |
| 2009-10-30 | 184 | 184 | 180 | 182 | 137,200 | 182 |
| 2009-10-29 | 183 | 184 | 181 | 182 | 136,400 | 182 |
| 2009-10-28 | 186 | 188 | 185 | 186 | 104,200 | 186 |
| 2009-10-27 | 189 | 189 | 187 | 189 | 111,500 | 189 |
| 2009-10-26 | 187 | 190 | 187 | 188 | 114,700 | 188 |
| 2009-10-23 | 190 | 191 | 186 | 187 | 159,200 | 187 |
| 2009-10-22 | 192 | 193 | 187 | 191 | 146,200 | 191 |
| 2009-10-21 | 194 | 194 | 192 | 193 | 61,000 | 193 |
| 2009-10-20 | 193 | 196 | 193 | 195 | 55,300 | 195 |
| 2009-10-19 | 196 | 196 | 192 | 193 | 109,900 | 193 |
| 2009-10-16 | 197 | 198 | 195 | 195 | 133,600 | 195 |
| 2009-10-15 | 194 | 200 | 193 | 195 | 242,800 | 195 |
| 2009-10-14 | 196 | 197 | 192 | 194 | 213,500 | 194 |
| 2009-10-13 | 197 | 198 | 195 | 196 | 199,700 | 196 |
| 2009-10-09 | 195 | 197 | 194 | 196 | 131,800 | 196 |
| 2009-10-08 | 196 | 197 | 194 | 195 | 113,800 | 195 |
| 2009-10-07 | 200 | 202 | 197 | 198 | 134,300 | 198 |
| 2009-10-06 | 195 | 196 | 192 | 195 | 209,500 | 195 |
| 2009-10-05 | 195 | 201 | 193 | 195 | 206,500 | 195 |
| 2009-10-02 | 198 | 200 | 194 | 200 | 164,600 | 200 |
| 2009-10-01 | 211 | 211 | 203 | 205 | 125,500 | 205 |
| 2009-09-30 | 208 | 211 | 208 | 211 | 75,500 | 211 |
| 2009-09-29 | 214 | 215 | 208 | 211 | 76,400 | 211 |
| 2009-09-28 | 218 | 218 | 210 | 214 | 116,000 | 214 |
| 2009-09-25 | 215 | 217 | 214 | 214 | 62,600 | 214 |
| 2009-09-24 | 216 | 219 | 214 | 218 | 108,900 | 218 |
| 2009-09-18 | 220 | 220 | 213 | 219 | 228,700 | 219 |
| 2009-09-17 | 223 | 223 | 220 | 222 | 93,200 | 222 |
| 2009-09-16 | 227 | 227 | 221 | 221 | 96,700 | 221 |
| 2009-09-15 | 229 | 230 | 225 | 227 | 96,500 | 227 |
| 2009-09-14 | 229 | 229 | 225 | 227 | 105,200 | 227 |
| 2009-09-11 | 229 | 233 | 226 | 229 | 213,900 | 229 |
| 2009-09-10 | 227 | 228 | 225 | 228 | 181,000 | 228 |
| 2009-09-09 | 227 | 229 | 225 | 225 | 91,300 | 225 |
| 2009-09-08 | 228 | 230 | 227 | 229 | 171,800 | 229 |
| 2009-09-07 | 233 | 233 | 225 | 226 | 194,100 | 226 |
| 2009-09-04 | 240 | 240 | 226 | 231 | 297,200 | 231 |
| 2009-09-03 | 244 | 245 | 239 | 240 | 85,800 | 240 |
| 2009-09-02 | 244 | 246 | 241 | 245 | 146,600 | 245 |
| 2009-09-01 | 245 | 249 | 243 | 248 | 85,900 | 248 |
| 2009-08-31 | 248 | 251 | 243 | 243 | 116,700 | 243 |
| 2009-08-28 | 250 | 250 | 244 | 248 | 150,300 | 248 |
| 2009-08-27 | 254 | 254 | 249 | 249 | 76,300 | 249 |
| 2009-08-26 | 255 | 255 | 251 | 254 | 69,100 | 254 |
| 2009-08-25 | 253 | 255 | 249 | 251 | 148,600 | 251 |
| 2009-08-24 | 257 | 258 | 255 | 256 | 124,800 | 256 |
| 2009-08-21 | 259 | 259 | 252 | 254 | 101,600 | 254 |
| 2009-08-20 | 257 | 259 | 255 | 259 | 109,700 | 259 |
| 2009-08-19 | 260 | 260 | 254 | 260 | 224,200 | 260 |
| 2009-08-18 | 254 | 260 | 254 | 259 | 115,000 | 259 |
| 2009-08-17 | 261 | 261 | 256 | 259 | 107,700 | 259 |
| 2009-08-14 | 260 | 262 | 258 | 262 | 193,800 | 262 |
| 2009-08-13 | 261 | 265 | 257 | 262 | 158,100 | 262 |
| 2009-08-12 | 258 | 267 | 258 | 265 | 371,600 | 265 |
| 2009-08-11 | 266 | 269 | 258 | 265 | 516,400 | 265 |
| 2009-08-10 | 250 | 258 | 249 | 258 | 266,100 | 258 |
| 2009-08-07 | 248 | 250 | 243 | 250 | 124,700 | 250 |
| 2009-08-06 | 242 | 243 | 240 | 242 | 90,700 | 242 |
| 2009-08-05 | 245 | 246 | 241 | 244 | 59,600 | 244 |
| 2009-08-04 | 251 | 251 | 244 | 247 | 117,600 | 247 |
| 2009-08-03 | 252 | 252 | 244 | 248 | 100,100 | 248 |
| 2009-07-31 | 252 | 254 | 248 | 251 | 136,400 | 251 |
| 2009-07-30 | 253 | 254 | 249 | 252 | 192,100 | 252 |
| 2009-07-29 | 254 | 254 | 249 | 253 | 272,600 | 253 |
| 2009-07-28 | 250 | 258 | 248 | 254 | 745,400 | 254 |
| 2009-07-27 | 235 | 248 | 232 | 238 | 165,600 | 238 |
| 2009-07-24 | 235 | 235 | 228 | 231 | 84,800 | 231 |
| 2009-07-23 | 230 | 235 | 230 | 231 | 52,400 | 231 |
| 2009-07-22 | 234 | 235 | 230 | 231 | 42,400 | 231 |
| 2009-07-21 | 233 | 233 | 227 | 230 | 68,300 | 230 |
| 2009-07-17 | 222 | 231 | 221 | 228 | 73,900 | 228 |
| 2009-07-16 | 230 | 231 | 219 | 219 | 73,700 | 219 |
| 2009-07-15 | 233 | 238 | 225 | 227 | 124,500 | 227 |
| 2009-07-14 | 225 | 229 | 222 | 228 | 114,800 | 228 |
| 2009-07-13 | 234 | 236 | 220 | 222 | 193,400 | 222 |
| 2009-07-10 | 242 | 245 | 239 | 239 | 107,300 | 239 |
| 2009-07-09 | 241 | 245 | 240 | 242 | 75,100 | 242 |
| 2009-07-08 | 243 | 247 | 242 | 243 | 91,400 | 243 |
| 2009-07-07 | 247 | 250 | 241 | 247 | 75,200 | 247 |
| 2009-07-06 | 251 | 251 | 245 | 248 | 75,300 | 248 |
| 2009-07-03 | 247 | 253 | 243 | 251 | 65,200 | 251 |
| 2009-07-02 | 254 | 255 | 251 | 251 | 87,600 | 251 |
| 2009-07-01 | 251 | 255 | 250 | 251 | 102,600 | 251 |
| 2009-06-30 | 255 | 255 | 249 | 253 | 75,300 | 253 |
| 2009-06-29 | 254 | 258 | 251 | 253 | 277,400 | 253 |
| 2009-06-26 | 248 | 251 | 246 | 250 | 105,500 | 250 |
| 2009-06-25 | 244 | 249 | 242 | 246 | 100,000 | 246 |
| 2009-06-24 | 243 | 244 | 240 | 243 | 34,100 | 243 |
| 2009-06-23 | 240 | 243 | 240 | 241 | 113,600 | 241 |
| 2009-06-22 | 241 | 246 | 239 | 243 | 129,400 | 243 |
| 2009-06-19 | 245 | 247 | 240 | 242 | 108,800 | 242 |
| 2009-06-18 | 250 | 250 | 240 | 245 | 247,500 | 245 |
| 2009-06-17 | 245 | 251 | 242 | 250 | 479,000 | 250 |
| 2009-06-16 | 242 | 246 | 240 | 243 | 195,600 | 243 |
| 2009-06-15 | 242 | 248 | 242 | 244 | 144,100 | 244 |
| 2009-06-12 | 242 | 243 | 240 | 241 | 240,400 | 241 |
| 2009-06-11 | 244 | 247 | 240 | 241 | 218,800 | 241 |
| 2009-06-10 | 240 | 244 | 237 | 242 | 348,500 | 242 |
| 2009-06-09 | 237 | 238 | 235 | 237 | 351,300 | 237 |
| 2009-06-08 | 241 | 250 | 232 | 234 | 752,700 | 234 |
| 2009-06-05 | 222 | 227 | 222 | 227 | 232,300 | 227 |
| 2009-06-04 | 219 | 221 | 218 | 221 | 298,500 | 221 |
| 2009-06-03 | 221 | 224 | 217 | 219 | 200,400 | 219 |
| 2009-06-02 | 215 | 222 | 215 | 220 | 173,000 | 220 |
| 2009-06-01 | 226 | 226 | 219 | 219 | 398,800 | 219 |
| 2009-05-29 | 229 | 229 | 221 | 223 | 242,600 | 223 |
| 2009-05-28 | 226 | 230 | 226 | 230 | 78,600 | 230 |
| 2009-05-27 | 233 | 236 | 226 | 226 | 211,800 | 226 |
| 2009-05-26 | 234 | 237 | 230 | 234 | 182,100 | 234 |
| 2009-05-25 | 230 | 239 | 229 | 233 | 182,800 | 233 |
| 2009-05-22 | 225 | 231 | 225 | 229 | 108,100 | 229 |
| 2009-05-21 | 235 | 235 | 224 | 229 | 240,800 | 229 |
| 2009-05-20 | 242 | 242 | 235 | 236 | 208,100 | 236 |
| 2009-05-19 | 236 | 242 | 230 | 242 | 394,300 | 242 |
| 2009-05-18 | 220 | 235 | 216 | 231 | 264,400 | 231 |
| 2009-05-15 | 215 | 218 | 212 | 212 | 71,600 | 212 |
| 2009-05-14 | 215 | 218 | 211 | 212 | 65,000 | 212 |
| 2009-05-13 | 222 | 222 | 215 | 221 | 88,500 | 221 |
| 2009-05-12 | 220 | 223 | 218 | 223 | 139,600 | 223 |
| 2009-05-11 | 215 | 217 | 208 | 214 | 195,300 | 214 |
| 2009-05-08 | 215 | 216 | 205 | 214 | 140,800 | 214 |
| 2009-05-07 | 225 | 226 | 216 | 219 | 78,900 | 219 |
| 2009-05-01 | 223 | 225 | 221 | 221 | 28,400 | 221 |
| 2009-04-30 | 218 | 229 | 218 | 224 | 39,800 | 224 |
| 2009-04-28 | 224 | 228 | 218 | 218 | 53,600 | 218 |
| 2009-04-27 | 231 | 234 | 224 | 228 | 53,300 | 228 |
| 2009-04-24 | 229 | 231 | 227 | 228 | 61,800 | 228 |
| 2009-04-23 | 222 | 230 | 221 | 230 | 62,500 | 230 |
| 2009-04-22 | 237 | 237 | 224 | 225 | 71,300 | 225 |
| 2009-04-21 | 231 | 240 | 228 | 235 | 50,500 | 235 |
| 2009-04-20 | 235 | 241 | 234 | 241 | 49,100 | 241 |
| 2009-04-17 | 236 | 237 | 233 | 236 | 68,300 | 236 |
| 2009-04-16 | 232 | 236 | 229 | 232 | 67,200 | 232 |
| 2009-04-15 | 236 | 236 | 222 | 228 | 141,200 | 228 |
| 2009-04-14 | 230 | 235 | 224 | 235 | 81,500 | 235 |
| 2009-04-13 | 226 | 244 | 225 | 229 | 211,000 | 229 |
| 2009-04-10 | 230 | 233 | 226 | 231 | 114,200 | 231 |
| 2009-04-09 | 224 | 234 | 222 | 233 | 201,800 | 233 |
| 2009-04-08 | 223 | 227 | 219 | 224 | 147,900 | 224 |
| 2009-04-07 | 221 | 226 | 218 | 226 | 150,000 | 226 |
| 2009-04-06 | 220 | 222 | 215 | 217 | 138,400 | 217 |
| 2009-04-03 | 226 | 228 | 220 | 223 | 128,900 | 223 |
| 2009-04-02 | 211 | 222 | 209 | 221 | 183,500 | 221 |
| 2009-04-01 | 209 | 214 | 206 | 209 | 91,800 | 209 |
| 2009-03-31 | 206 | 210 | 204 | 204 | 94,100 | 204 |
| 2009-03-30 | 212 | 213 | 207 | 210 | 124,700 | 210 |
| 2009-03-27 | 219 | 226 | 212 | 212 | 215,200 | 212 |
| 2009-03-26 | 218 | 220 | 215 | 219 | 138,100 | 219 |
| 2009-03-25 | 219 | 224 | 215 | 223 | 137,500 | 223 |
| 2009-03-24 | 218 | 224 | 214 | 219 | 233,700 | 219 |
| 2009-03-23 | 212 | 217 | 209 | 217 | 160,800 | 217 |
| 2009-03-19 | 204 | 211 | 199 | 207 | 168,000 | 207 |
| 2009-03-18 | 199 | 206 | 196 | 201 | 129,600 | 201 |
| 2009-03-17 | 205 | 208 | 199 | 199 | 228,600 | 199 |
| 2009-03-16 | 195 | 204 | 192 | 201 | 399,900 | 201 |
| 2009-03-13 | 177 | 190 | 177 | 190 | 323,800 | 190 |
| 2009-03-12 | 185 | 188 | 174 | 174 | 214,800 | 174 |
| 2009-03-11 | 177 | 185 | 174 | 185 | 176,500 | 185 |
| 2009-03-10 | 183 | 184 | 172 | 173 | 336,600 | 173 |
| 2009-03-09 | 180 | 190 | 178 | 184 | 497,100 | 184 |
| 2009-03-06 | 168 | 182 | 168 | 175 | 532,500 | 175 |
| 2009-03-05 | 167 | 170 | 163 | 169 | 52,000 | 169 |
| 2009-03-04 | 160 | 164 | 158 | 164 | 42,500 | 164 |
| 2009-03-03 | 156 | 160 | 156 | 158 | 75,200 | 158 |
| 2009-03-02 | 156 | 161 | 156 | 161 | 33,500 | 161 |
| 2009-02-27 | 161 | 161 | 156 | 160 | 52,800 | 160 |
| 2009-02-26 | 156 | 160 | 154 | 160 | 67,900 | 160 |
| 2009-02-25 | 168 | 168 | 151 | 157 | 173,200 | 157 |
| 2009-02-24 | 161 | 164 | 161 | 164 | 25,900 | 164 |
| 2009-02-23 | 161 | 165 | 161 | 165 | 19,300 | 165 |
| 2009-02-20 | 162 | 166 | 162 | 165 | 57,300 | 165 |
| 2009-02-19 | 164 | 165 | 160 | 165 | 23,700 | 165 |
| 2009-02-18 | 155 | 165 | 155 | 159 | 73,500 | 159 |
| 2009-02-17 | 161 | 161 | 154 | 156 | 31,400 | 156 |
| 2009-02-16 | 162 | 164 | 160 | 164 | 31,700 | 164 |
| 2009-02-13 | 152 | 161 | 151 | 161 | 40,600 | 161 |
| 2009-02-12 | 160 | 160 | 152 | 155 | 218,900 | 155 |
| 2009-02-10 | 158 | 165 | 158 | 159 | 37,300 | 159 |
| 2009-02-09 | 164 | 167 | 161 | 161 | 34,700 | 161 |
| 2009-02-06 | 171 | 171 | 163 | 163 | 56,800 | 163 |
| 2009-02-05 | 164 | 171 | 162 | 169 | 49,100 | 169 |
| 2009-02-04 | 164 | 165 | 162 | 163 | 23,200 | 163 |
| 2009-02-03 | 164 | 167 | 164 | 165 | 16,200 | 165 |
| 2009-02-02 | 166 | 167 | 164 | 164 | 20,200 | 164 |
| 2009-01-30 | 163 | 171 | 163 | 167 | 66,300 | 167 |
| 2009-01-29 | 172 | 173 | 160 | 170 | 62,300 | 170 |
| 2009-01-28 | 174 | 175 | 165 | 172 | 36,300 | 172 |
| 2009-01-27 | 170 | 176 | 168 | 175 | 109,400 | 175 |
| 2009-01-26 | 165 | 168 | 162 | 167 | 47,700 | 167 |
| 2009-01-23 | 161 | 165 | 161 | 164 | 39,300 | 164 |
| 2009-01-22 | 158 | 162 | 156 | 161 | 33,800 | 161 |
| 2009-01-21 | 158 | 162 | 154 | 156 | 72,700 | 156 |
| 2009-01-20 | 161 | 163 | 161 | 162 | 27,100 | 162 |
| 2009-01-19 | 163 | 165 | 160 | 162 | 59,400 | 162 |
| 2009-01-16 | 161 | 166 | 160 | 165 | 68,200 | 165 |
| 2009-01-15 | 161 | 163 | 157 | 162 | 65,400 | 162 |
| 2009-01-14 | 159 | 162 | 159 | 160 | 25,200 | 160 |
| 2009-01-13 | 166 | 168 | 160 | 161 | 57,600 | 161 |
| 2009-01-09 | 168 | 172 | 168 | 171 | 86,400 | 171 |
| 2009-01-08 | 171 | 171 | 165 | 166 | 67,800 | 166 |
| 2009-01-07 | 168 | 171 | 166 | 171 | 104,100 | 171 |
| 2009-01-06 | 158 | 163 | 157 | 163 | 53,100 | 163 |
| 2009-01-05 | 164 | 164 | 158 | 158 | 18,200 | 158 |
分割・併合履歴 ： [1995-03-28]1株→1.1株