1926 ライト工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30198201197201111,100201
2010-12-2919519719319733,100197
2010-12-2819319719319528,800195
2010-12-2719619619319584,300195
2010-12-2419519619519663,600196
2010-12-2219619719519586,700195
2010-12-2119519819519675,800196
2010-12-20198198195196110,600196
2010-12-1719819919719995,500199
2010-12-1619619819519888,000198
2010-12-1519519619419673,700196
2010-12-14192195192194155,500194
2010-12-1319019218919236,000192
2010-12-10191191188191147,800191
2010-12-0919219319119153,500191
2010-12-0819119319119286,700192
2010-12-0718919118719162,100191
2010-12-0618819018718969,200189
2010-12-0318718718518637,200186
2010-12-0218518618418446,500184
2010-12-0118118418118329,500183
2010-11-3018718718318370,800183
2010-11-2918818918618761,400187
2010-11-2618418618318652,100186
2010-11-2518518518218358,400183
2010-11-2417918417818189,700181
2010-11-2218218218018141,900181
2010-11-1917918017818090,000180
2010-11-18178181177178120,700178
2010-11-17176180176178101,600178
2010-11-1617818017717770,000177
2010-11-1517717917717737,300177
2010-11-1217517817517747,500177
2010-11-1117517717517735,300177
2010-11-1017417817417662,300176
2010-11-0917517617517643,900176
2010-11-0817517617417590,000175
2010-11-05172176172173106,700173
2010-11-0417417517317335,400173
2010-11-0217517517117352,900173
2010-11-01172173171173112,200173
2010-10-2917617717417681,000176
2010-10-2817617817617685,500176
2010-10-2718018017717853,000178
2010-10-2617817917717826,500178
2010-10-2517818017817834,300178
2010-10-2217717917717846,900178
2010-10-2117817917717736,500177
2010-10-2017717817717739,900177
2010-10-1917918117917941,200179
2010-10-1818018218018123,400181
2010-10-1518318417918060,100180
2010-10-1418418518318321,400183
2010-10-1318418518318341,900183
2010-10-1218918918318457,300184
2010-10-0818318918318940,800189
2010-10-0718518818518734,800187
2010-10-0618418518018561,900185
2010-10-0518118317918134,300181
2010-10-0418818818118146,000181
2010-10-0118618718518649,900186
2010-09-3019019018518828,500188
2010-09-2918618918618935,700189
2010-09-2818718818618745,000187
2010-09-2718818818318755,000187
2010-09-2418518618418439,700184
2010-09-2218518718518522,700185
2010-09-2118718818518572,900185
2010-09-1718818818618838,200188
2010-09-1618718818518646,200186
2010-09-1518819018718783,900187
2010-09-1418818918718851,000188
2010-09-13188191187188110,400188
2010-09-10183188181187202,600187
2010-09-0917818317818250,400182
2010-09-0817918017717967,000179
2010-09-0718118218118117,800181
2010-09-0618118317818237,300182
2010-09-0318018317918048,500180
2010-09-0217917917717974,300179
2010-09-0117517717517641,900176
2010-08-3118018017617650,400176
2010-08-3018118318018134,300181
2010-08-2717517917517882,900178
2010-08-2617617917617751,900177
2010-08-2517617917517676,900176
2010-08-2417717917517645,000176
2010-08-23177181175178160,300178
2010-08-2018318417717878,500178
2010-08-1918418518318433,600184
2010-08-1818218518118438,400184
2010-08-1718018418018040,300180
2010-08-1618218418118139,700181
2010-08-1318318518118226,400182
2010-08-1218218318118251,200182
2010-08-1118518618418560,700185
2010-08-1018618718618636,400186
2010-08-0918918918318573,200185
2010-08-0619019218919047,300190
2010-08-0519219218719244,200192
2010-08-0419319319019131,500191
2010-08-0319319319119232,000192
2010-08-0219019419019136,800191
2010-07-3019319318818994,700189
2010-07-2919719719319445,000194
2010-07-2819619619419654,300196
2010-07-2719519619319585,500195
2010-07-2619319519219440,100194
2010-07-2319119419019355,700193
2010-07-2218619618618979,200189
2010-07-2119219218818947,700189
2010-07-2019119319119247,300192
2010-07-1619319519019152,600191
2010-07-1519919919319364,300193
2010-07-1419419719419757,000197
2010-07-1319619619219378,200193
2010-07-1219219819219484,900194
2010-07-0919619619419560,600195
2010-07-0819619619319472,300194
2010-07-0719619619119240,400192
2010-07-0619519619119663,000196
2010-07-0519319519119581,600195
2010-07-0219019318919274,400192
2010-07-01188191185189154,200189
2010-06-30189193184187285,000187
2010-06-29197203192194269,600194
2010-06-28205208199200575,600200
2010-06-25192197190197311,900197
2010-06-2419219419119282,900192
2010-06-2319119219019074,500190
2010-06-22195195190192207,400192
2010-06-21192197192196151,200196
2010-06-1819219419219299,200192
2010-06-1719319419219294,100192
2010-06-16195196193193108,500193
2010-06-15192193190192162,600192
2010-06-14192192188189124,600189
2010-06-11192192187189196,200189
2010-06-10189190185187252,500187
2010-06-09194196190191129,500191
2010-06-08193195192194148,400194
2010-06-07193194192193136,700193
2010-06-04198198194196155,000196
2010-06-03198199196197130,100197
2010-06-02194197191193201,100193
2010-06-01198200193195283,100195
2010-05-31192201192201444,200201
2010-05-28193195189195349,400195
2010-05-27189191186189415,200189
2010-05-26189190188190252,100190
2010-05-25195196189190289,000190
2010-05-24193197192194299,300194
2010-05-21195198192197468,700197
2010-05-20201206201203292,200203
2010-05-19203209201207367,700207
2010-05-18218218204207697,300207
2010-05-172252282102181,336,200218
2010-05-14254258248252237,600252
2010-05-13252255251254193,100254
2010-05-12261261251252247,800252
2010-05-11264264256260337,500260
2010-05-10255262254261299,000261
2010-05-07254261254257640,500257
2010-05-062542742502661,323,400266
2010-04-302632642552571,557,100257
2010-04-282402682402505,045,400250
2010-04-27230230227228134,800228
2010-04-26226230225230294,700230
2010-04-2322322422022478,500224
2010-04-2222422422122297,400222
2010-04-2122222422122487,700224
2010-04-2022122322122380,600223
2010-04-19220223219221142,400221
2010-04-16226226223226112,700226
2010-04-15225228224227171,100227
2010-04-14225226224226110,700226
2010-04-13226226224225112,700225
2010-04-12225226224224152,300224
2010-04-09223225222224135,200224
2010-04-08222224222224129,400224
2010-04-0722322422222380,100223
2010-04-06224224221223112,700223
2010-04-05220222220222200,700222
2010-04-02220220216218195,900218
2010-04-01220221213218214,600218
2010-03-31221224219221296,600221
2010-03-30227228222224340,200224
2010-03-29226228222226270,900226
2010-03-26236238235236330,500236
2010-03-25236236234236242,900236
2010-03-24236239234236306,100236
2010-03-23234236233235251,100235
2010-03-19232234231233221,700233
2010-03-18233233230232264,500232
2010-03-17234234233234137,700234
2010-03-16234235231234152,000234
2010-03-15234236231233330,500233
2010-03-12230231228231265,300231
2010-03-11229230227229141,700229
2010-03-10226229225227168,500227
2010-03-09226229225226217,100226
2010-03-08233233227229322,700229
2010-03-05223230223228198,700228
2010-03-04225228224225206,600225
2010-03-03229229224225232,800225
2010-03-02232232226230331,300230
2010-03-01229233227232576,600232
2010-02-26222224218221311,200221
2010-02-25221223219223292,000223
2010-02-24220223215220410,400220
2010-02-23210220208220426,100220
2010-02-2220821020721086,700210
2010-02-1920820920620798,600207
2010-02-1820920920520764,500207
2010-02-17207209206209116,300209
2010-02-1620220520220470,300204
2010-02-15208208201203188,600203
2010-02-12210210200206277,400206
2010-02-10201203198203138,800203
2010-02-09195200195199106,400199
2010-02-08201202196196187,500196
2010-02-05197202194198188,000198
2010-02-04201201196201139,200201
2010-02-0319920319920189,300201
2010-02-0219720219719979,400199
2010-02-01200201195199130,300199
2010-01-29203203200200116,900200
2010-01-2820120520020569,200205
2010-01-2720120219919976,800199
2010-01-26202204200201119,800201
2010-01-2519920419920191,900201
2010-01-2220220320020286,900202
2010-01-21201206198204138,700204
2010-01-20207207203204143,400204
2010-01-1920320720320668,000206
2010-01-18208208204204146,800204
2010-01-15208211206211155,800211
2010-01-14208211208209117,500209
2010-01-1320820920620898,900208
2010-01-12208212206209144,100209
2010-01-08200206200206182,200206
2010-01-0720020019719989,200199
2010-01-0619820019620063,100200
2010-01-05200200196197132,300197
2010-01-0419820019519985,200199

分割・併合履歴 : [1995-03-28]1株→1.1株