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
2010-12-30	198	201	197	201	111,100	201
2010-12-29	195	197	193	197	33,100	197
2010-12-28	193	197	193	195	28,800	195
2010-12-27	196	196	193	195	84,300	195
2010-12-24	195	196	195	196	63,600	196
2010-12-22	196	197	195	195	86,700	195
2010-12-21	195	198	195	196	75,800	196
2010-12-20	198	198	195	196	110,600	196
2010-12-17	198	199	197	199	95,500	199
2010-12-16	196	198	195	198	88,000	198
2010-12-15	195	196	194	196	73,700	196
2010-12-14	192	195	192	194	155,500	194
2010-12-13	190	192	189	192	36,000	192
2010-12-10	191	191	188	191	147,800	191
2010-12-09	192	193	191	191	53,500	191
2010-12-08	191	193	191	192	86,700	192
2010-12-07	189	191	187	191	62,100	191
2010-12-06	188	190	187	189	69,200	189
2010-12-03	187	187	185	186	37,200	186
2010-12-02	185	186	184	184	46,500	184
2010-12-01	181	184	181	183	29,500	183
2010-11-30	187	187	183	183	70,800	183
2010-11-29	188	189	186	187	61,400	187
2010-11-26	184	186	183	186	52,100	186
2010-11-25	185	185	182	183	58,400	183
2010-11-24	179	184	178	181	89,700	181
2010-11-22	182	182	180	181	41,900	181
2010-11-19	179	180	178	180	90,000	180
2010-11-18	178	181	177	178	120,700	178
2010-11-17	176	180	176	178	101,600	178
2010-11-16	178	180	177	177	70,000	177
2010-11-15	177	179	177	177	37,300	177
2010-11-12	175	178	175	177	47,500	177
2010-11-11	175	177	175	177	35,300	177
2010-11-10	174	178	174	176	62,300	176
2010-11-09	175	176	175	176	43,900	176
2010-11-08	175	176	174	175	90,000	175
2010-11-05	172	176	172	173	106,700	173
2010-11-04	174	175	173	173	35,400	173
2010-11-02	175	175	171	173	52,900	173
2010-11-01	172	173	171	173	112,200	173
2010-10-29	176	177	174	176	81,000	176
2010-10-28	176	178	176	176	85,500	176
2010-10-27	180	180	177	178	53,000	178
2010-10-26	178	179	177	178	26,500	178
2010-10-25	178	180	178	178	34,300	178
2010-10-22	177	179	177	178	46,900	178
2010-10-21	178	179	177	177	36,500	177
2010-10-20	177	178	177	177	39,900	177
2010-10-19	179	181	179	179	41,200	179
2010-10-18	180	182	180	181	23,400	181
2010-10-15	183	184	179	180	60,100	180
2010-10-14	184	185	183	183	21,400	183
2010-10-13	184	185	183	183	41,900	183
2010-10-12	189	189	183	184	57,300	184
2010-10-08	183	189	183	189	40,800	189
2010-10-07	185	188	185	187	34,800	187
2010-10-06	184	185	180	185	61,900	185
2010-10-05	181	183	179	181	34,300	181
2010-10-04	188	188	181	181	46,000	181
2010-10-01	186	187	185	186	49,900	186
2010-09-30	190	190	185	188	28,500	188
2010-09-29	186	189	186	189	35,700	189
2010-09-28	187	188	186	187	45,000	187
2010-09-27	188	188	183	187	55,000	187
2010-09-24	185	186	184	184	39,700	184
2010-09-22	185	187	185	185	22,700	185
2010-09-21	187	188	185	185	72,900	185
2010-09-17	188	188	186	188	38,200	188
2010-09-16	187	188	185	186	46,200	186
2010-09-15	188	190	187	187	83,900	187
2010-09-14	188	189	187	188	51,000	188
2010-09-13	188	191	187	188	110,400	188
2010-09-10	183	188	181	187	202,600	187
2010-09-09	178	183	178	182	50,400	182
2010-09-08	179	180	177	179	67,000	179
2010-09-07	181	182	181	181	17,800	181
2010-09-06	181	183	178	182	37,300	182
2010-09-03	180	183	179	180	48,500	180
2010-09-02	179	179	177	179	74,300	179
2010-09-01	175	177	175	176	41,900	176
2010-08-31	180	180	176	176	50,400	176
2010-08-30	181	183	180	181	34,300	181
2010-08-27	175	179	175	178	82,900	178
2010-08-26	176	179	176	177	51,900	177
2010-08-25	176	179	175	176	76,900	176
2010-08-24	177	179	175	176	45,000	176
2010-08-23	177	181	175	178	160,300	178
2010-08-20	183	184	177	178	78,500	178
2010-08-19	184	185	183	184	33,600	184
2010-08-18	182	185	181	184	38,400	184
2010-08-17	180	184	180	180	40,300	180
2010-08-16	182	184	181	181	39,700	181
2010-08-13	183	185	181	182	26,400	182
2010-08-12	182	183	181	182	51,200	182
2010-08-11	185	186	184	185	60,700	185
2010-08-10	186	187	186	186	36,400	186
2010-08-09	189	189	183	185	73,200	185
2010-08-06	190	192	189	190	47,300	190
2010-08-05	192	192	187	192	44,200	192
2010-08-04	193	193	190	191	31,500	191
2010-08-03	193	193	191	192	32,000	192
2010-08-02	190	194	190	191	36,800	191
2010-07-30	193	193	188	189	94,700	189
2010-07-29	197	197	193	194	45,000	194
2010-07-28	196	196	194	196	54,300	196
2010-07-27	195	196	193	195	85,500	195
2010-07-26	193	195	192	194	40,100	194
2010-07-23	191	194	190	193	55,700	193
2010-07-22	186	196	186	189	79,200	189
2010-07-21	192	192	188	189	47,700	189
2010-07-20	191	193	191	192	47,300	192
2010-07-16	193	195	190	191	52,600	191
2010-07-15	199	199	193	193	64,300	193
2010-07-14	194	197	194	197	57,000	197
2010-07-13	196	196	192	193	78,200	193
2010-07-12	192	198	192	194	84,900	194
2010-07-09	196	196	194	195	60,600	195
2010-07-08	196	196	193	194	72,300	194
2010-07-07	196	196	191	192	40,400	192
2010-07-06	195	196	191	196	63,000	196
2010-07-05	193	195	191	195	81,600	195
2010-07-02	190	193	189	192	74,400	192
2010-07-01	188	191	185	189	154,200	189
2010-06-30	189	193	184	187	285,000	187
2010-06-29	197	203	192	194	269,600	194
2010-06-28	205	208	199	200	575,600	200
2010-06-25	192	197	190	197	311,900	197
2010-06-24	192	194	191	192	82,900	192
2010-06-23	191	192	190	190	74,500	190
2010-06-22	195	195	190	192	207,400	192
2010-06-21	192	197	192	196	151,200	196
2010-06-18	192	194	192	192	99,200	192
2010-06-17	193	194	192	192	94,100	192
2010-06-16	195	196	193	193	108,500	193
2010-06-15	192	193	190	192	162,600	192
2010-06-14	192	192	188	189	124,600	189
2010-06-11	192	192	187	189	196,200	189
2010-06-10	189	190	185	187	252,500	187
2010-06-09	194	196	190	191	129,500	191
2010-06-08	193	195	192	194	148,400	194
2010-06-07	193	194	192	193	136,700	193
2010-06-04	198	198	194	196	155,000	196
2010-06-03	198	199	196	197	130,100	197
2010-06-02	194	197	191	193	201,100	193
2010-06-01	198	200	193	195	283,100	195
2010-05-31	192	201	192	201	444,200	201
2010-05-28	193	195	189	195	349,400	195
2010-05-27	189	191	186	189	415,200	189
2010-05-26	189	190	188	190	252,100	190
2010-05-25	195	196	189	190	289,000	190
2010-05-24	193	197	192	194	299,300	194
2010-05-21	195	198	192	197	468,700	197
2010-05-20	201	206	201	203	292,200	203
2010-05-19	203	209	201	207	367,700	207
2010-05-18	218	218	204	207	697,300	207
2010-05-17	225	228	210	218	1,336,200	218
2010-05-14	254	258	248	252	237,600	252
2010-05-13	252	255	251	254	193,100	254
2010-05-12	261	261	251	252	247,800	252
2010-05-11	264	264	256	260	337,500	260
2010-05-10	255	262	254	261	299,000	261
2010-05-07	254	261	254	257	640,500	257
2010-05-06	254	274	250	266	1,323,400	266
2010-04-30	263	264	255	257	1,557,100	257
2010-04-28	240	268	240	250	5,045,400	250
2010-04-27	230	230	227	228	134,800	228
2010-04-26	226	230	225	230	294,700	230
2010-04-23	223	224	220	224	78,500	224
2010-04-22	224	224	221	222	97,400	222
2010-04-21	222	224	221	224	87,700	224
2010-04-20	221	223	221	223	80,600	223
2010-04-19	220	223	219	221	142,400	221
2010-04-16	226	226	223	226	112,700	226
2010-04-15	225	228	224	227	171,100	227
2010-04-14	225	226	224	226	110,700	226
2010-04-13	226	226	224	225	112,700	225
2010-04-12	225	226	224	224	152,300	224
2010-04-09	223	225	222	224	135,200	224
2010-04-08	222	224	222	224	129,400	224
2010-04-07	223	224	222	223	80,100	223
2010-04-06	224	224	221	223	112,700	223
2010-04-05	220	222	220	222	200,700	222
2010-04-02	220	220	216	218	195,900	218
2010-04-01	220	221	213	218	214,600	218
2010-03-31	221	224	219	221	296,600	221
2010-03-30	227	228	222	224	340,200	224
2010-03-29	226	228	222	226	270,900	226
2010-03-26	236	238	235	236	330,500	236
2010-03-25	236	236	234	236	242,900	236
2010-03-24	236	239	234	236	306,100	236
2010-03-23	234	236	233	235	251,100	235
2010-03-19	232	234	231	233	221,700	233
2010-03-18	233	233	230	232	264,500	232
2010-03-17	234	234	233	234	137,700	234
2010-03-16	234	235	231	234	152,000	234
2010-03-15	234	236	231	233	330,500	233
2010-03-12	230	231	228	231	265,300	231
2010-03-11	229	230	227	229	141,700	229
2010-03-10	226	229	225	227	168,500	227
2010-03-09	226	229	225	226	217,100	226
2010-03-08	233	233	227	229	322,700	229
2010-03-05	223	230	223	228	198,700	228
2010-03-04	225	228	224	225	206,600	225
2010-03-03	229	229	224	225	232,800	225
2010-03-02	232	232	226	230	331,300	230
2010-03-01	229	233	227	232	576,600	232
2010-02-26	222	224	218	221	311,200	221
2010-02-25	221	223	219	223	292,000	223
2010-02-24	220	223	215	220	410,400	220
2010-02-23	210	220	208	220	426,100	220
2010-02-22	208	210	207	210	86,700	210
2010-02-19	208	209	206	207	98,600	207
2010-02-18	209	209	205	207	64,500	207
2010-02-17	207	209	206	209	116,300	209
2010-02-16	202	205	202	204	70,300	204
2010-02-15	208	208	201	203	188,600	203
2010-02-12	210	210	200	206	277,400	206
2010-02-10	201	203	198	203	138,800	203
2010-02-09	195	200	195	199	106,400	199
2010-02-08	201	202	196	196	187,500	196
2010-02-05	197	202	194	198	188,000	198
2010-02-04	201	201	196	201	139,200	201
2010-02-03	199	203	199	201	89,300	201
2010-02-02	197	202	197	199	79,400	199
2010-02-01	200	201	195	199	130,300	199
2010-01-29	203	203	200	200	116,900	200
2010-01-28	201	205	200	205	69,200	205
2010-01-27	201	202	199	199	76,800	199
2010-01-26	202	204	200	201	119,800	201
2010-01-25	199	204	199	201	91,900	201
2010-01-22	202	203	200	202	86,900	202
2010-01-21	201	206	198	204	138,700	204
2010-01-20	207	207	203	204	143,400	204
2010-01-19	203	207	203	206	68,000	206
2010-01-18	208	208	204	204	146,800	204
2010-01-15	208	211	206	211	155,800	211
2010-01-14	208	211	208	209	117,500	209
2010-01-13	208	209	206	208	98,900	208
2010-01-12	208	212	206	209	144,100	209
2010-01-08	200	206	200	206	182,200	206
2010-01-07	200	200	197	199	89,200	199
2010-01-06	198	200	196	200	63,100	200
2010-01-05	200	200	196	197	132,300	197
2010-01-04	198	200	195	199	85,200	199

分割・併合履歴： [1995-03-28]1株→1.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28