1926 ライト工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	413	422	412	422	1,258,300	422
2011-12-29	399	414	396	414	836,800	414
2011-12-28	405	406	392	396	849,600	396
2011-12-27	410	413	408	409	456,600	409
2011-12-26	415	416	412	413	668,100	413
2011-12-22	406	414	398	411	858,900	411
2011-12-21	415	418	401	406	981,300	406
2011-12-20	389	409	387	409	1,152,500	409
2011-12-19	376	387	375	385	620,400	385
2011-12-16	378	390	378	380	436,500	380
2011-12-15	386	389	377	381	704,800	381
2011-12-14	406	408	387	389	940,100	389
2011-12-13	407	407	398	402	563,500	402
2011-12-12	410	413	403	407	723,100	407
2011-12-09	399	414	397	411	1,567,100	411
2011-12-08	394	403	391	400	929,500	400
2011-12-07	390	397	388	393	720,200	393
2011-12-06	390	398	380	390	1,323,600	390
2011-12-05	371	390	371	387	1,131,100	387
2011-12-02	364	374	364	370	456,500	370
2011-12-01	373	374	362	365	571,300	365
2011-11-30	355	369	355	367	582,800	367
2011-11-29	359	359	352	356	206,300	356
2011-11-28	355	362	355	359	303,700	359
2011-11-25	362	368	354	355	314,600	355
2011-11-24	352	366	351	362	401,300	362
2011-11-22	363	370	359	359	654,900	359
2011-11-21	349	368	347	366	879,800	366
2011-11-18	342	348	340	346	180,900	346
2011-11-17	339	344	337	340	229,900	340
2011-11-16	353	354	341	343	221,000	343
2011-11-15	349	357	349	350	214,700	350
2011-11-14	356	356	348	352	166,800	352
2011-11-11	354	355	342	349	337,600	349
2011-11-10	355	361	349	353	590,900	353
2011-11-09	340	363	339	363	803,300	363
2011-11-08	355	355	342	343	392,900	343
2011-11-07	354	360	348	353	863,700	353
2011-11-04	336	351	333	350	981,500	350
2011-11-02	338	338	331	332	389,300	332
2011-11-01	334	344	331	341	805,600	341
2011-10-31	326	338	326	330	398,900	330
2011-10-28	331	333	325	327	217,200	327
2011-10-27	328	329	323	327	186,500	327
2011-10-26	331	331	325	328	198,700	328
2011-10-25	325	334	318	331	460,500	331
2011-10-24	330	330	317	321	345,300	321
2011-10-21	325	334	324	330	184,500	330
2011-10-20	325	325	319	322	176,100	322
2011-10-19	335	335	323	326	252,400	326
2011-10-18	329	334	326	330	346,700	330
2011-10-17	343	343	330	333	293,400	333
2011-10-14	338	343	333	336	282,300	336
2011-10-13	341	344	335	342	597,200	342
2011-10-12	326	342	326	338	762,600	338
2011-10-11	330	332	325	330	355,000	330
2011-10-07	322	325	321	324	200,800	324
2011-10-06	318	325	317	320	310,400	320
2011-10-05	328	330	316	317	285,700	317
2011-10-04	325	329	314	327	483,500	327
2011-10-03	320	333	319	329	689,900	329
2011-09-30	320	324	317	323	409,800	323
2011-09-29	313	323	311	323	591,500	323
2011-09-28	311	316	306	316	565,800	316
2011-09-27	291	296	289	296	251,800	296
2011-09-26	296	297	283	288	457,000	288
2011-09-22	297	300	293	299	324,500	299
2011-09-21	300	302	299	299	152,800	299
2011-09-20	302	305	297	302	208,600	302
2011-09-16	298	306	297	306	196,200	306
2011-09-15	303	304	296	296	224,700	296
2011-09-14	312	313	297	297	366,700	297
2011-09-13	316	317	311	312	194,900	312
2011-09-12	309	321	309	318	638,300	318
2011-09-09	315	317	305	317	351,300	317
2011-09-08	318	319	311	316	233,600	316
2011-09-07	303	317	302	315	437,500	315
2011-09-06	315	316	296	298	535,400	298
2011-09-05	310	317	307	317	352,200	317
2011-09-02	308	312	306	310	311,100	310
2011-09-01	311	313	307	308	196,100	308
2011-08-31	313	315	308	308	260,400	308
2011-08-30	310	316	309	314	722,800	314
2011-08-29	304	309	302	307	335,600	307
2011-08-26	302	305	298	301	258,100	301
2011-08-25	298	307	297	300	332,400	300
2011-08-24	295	301	293	297	313,300	297
2011-08-23	287	289	286	288	75,400	288
2011-08-22	294	295	288	288	151,600	288
2011-08-19	287	295	284	291	180,800	291
2011-08-18	297	298	291	294	178,800	294
2011-08-17	288	297	288	296	164,800	296
2011-08-16	284	291	284	289	179,500	289
2011-08-15	293	294	281	283	366,100	283
2011-08-12	280	292	270	292	359,800	292
2011-08-11	258	283	257	279	250,700	279
2011-08-10	271	271	259	263	195,300	263
2011-08-09	250	261	245	259	275,400	259
2011-08-08	259	264	257	259	169,400	259
2011-08-05	258	264	257	264	167,600	264
2011-08-04	274	274	270	270	86,700	270
2011-08-03	273	276	271	272	113,300	272
2011-08-02	281	281	277	279	79,300	279
2011-08-01	279	290	279	285	105,800	285
2011-07-29	284	286	280	280	120,100	280
2011-07-28	284	288	283	286	116,800	286
2011-07-27	296	296	288	291	175,400	291
2011-07-26	297	301	295	300	106,900	300
2011-07-25	295	300	295	297	106,700	297
2011-07-22	301	301	298	301	120,000	301
2011-07-21	301	303	297	300	108,800	300
2011-07-20	304	305	296	301	207,900	301
2011-07-19	300	303	300	301	89,300	301
2011-07-15	301	303	300	303	161,200	303
2011-07-14	305	305	301	301	158,600	301
2011-07-13	303	309	302	305	187,600	305
2011-07-12	305	308	301	306	217,600	306
2011-07-11	302	311	300	310	302,400	310
2011-07-08	305	308	302	302	203,800	302
2011-07-07	305	307	303	307	337,500	307
2011-07-06	293	307	292	305	852,500	305
2011-07-05	289	292	288	290	39,000	290
2011-07-04	293	293	287	289	155,600	289
2011-07-01	292	294	289	291	133,800	291
2011-06-30	293	294	288	293	107,800	293
2011-06-29	291	293	290	293	84,900	293
2011-06-28	294	294	289	290	112,700	290
2011-06-27	298	298	293	294	159,100	294
2011-06-24	292	296	285	295	295,000	295
2011-06-23	276	289	275	289	236,600	289
2011-06-22	277	281	276	279	134,500	279
2011-06-21	280	280	275	278	95,100	278
2011-06-20	279	281	271	275	141,000	275
2011-06-17	282	282	268	278	259,800	278
2011-06-16	275	283	275	278	194,400	278
2011-06-15	273	284	270	281	354,300	281
2011-06-14	255	271	255	271	294,600	271
2011-06-13	248	257	248	255	78,400	255
2011-06-10	259	259	251	252	135,800	252
2011-06-09	251	259	251	256	154,800	256
2011-06-08	250	256	245	250	292,500	250
2011-06-07	246	254	245	252	225,100	252
2011-06-06	260	260	249	250	149,000	250
2011-06-03	259	264	256	260	149,700	260
2011-06-02	257	267	257	262	162,200	262
2011-06-01	265	265	257	264	157,800	264
2011-05-31	258	265	257	265	128,000	265
2011-05-30	252	259	250	259	147,800	259
2011-05-27	241	257	239	255	414,100	255
2011-05-26	245	245	236	239	258,900	239
2011-05-25	248	248	241	241	77,200	241
2011-05-24	246	250	241	247	147,200	247
2011-05-23	255	255	245	250	217,900	250
2011-05-20	266	268	258	260	183,000	260
2011-05-19	277	277	267	267	166,800	267
2011-05-18	272	275	271	272	110,100	272
2011-05-17	271	274	269	272	147,800	272
2011-05-16	268	280	265	274	363,700	274
2011-05-13	290	290	281	284	281,300	284
2011-05-12	294	295	290	290	126,700	290
2011-05-11	290	299	290	295	145,000	295
2011-05-10	300	301	297	298	63,800	298
2011-05-09	303	303	297	298	109,200	298
2011-05-06	292	302	291	302	206,200	302
2011-05-02	293	295	289	293	311,200	293
2011-04-28	291	299	290	292	292,500	292
2011-04-27	297	300	292	292	176,600	292
2011-04-26	300	302	294	295	234,000	295
2011-04-25	300	305	299	300	216,300	300
2011-04-22	302	303	290	299	332,700	299
2011-04-21	305	306	302	302	174,900	302
2011-04-20	307	310	305	305	169,200	305
2011-04-19	304	307	303	306	210,100	306
2011-04-18	316	317	310	310	278,000	310
2011-04-15	312	317	306	314	653,600	314
2011-04-14	298	311	297	310	389,700	310
2011-04-13	294	303	294	298	266,500	298
2011-04-12	307	307	295	296	446,200	296
2011-04-11	300	309	299	306	278,600	306
2011-04-08	296	304	292	302	484,000	302
2011-04-07	305	311	301	302	741,200	302
2011-04-06	320	327	304	313	2,688,700	313
2011-04-05	314	314	293	300	355,100	300
2011-04-04	310	313	308	310	240,100	310
2011-04-01	311	314	304	308	328,900	308
2011-03-31	318	318	306	311	360,000	311
2011-03-30	313	320	310	319	439,200	319
2011-03-29	300	315	287	309	594,500	309
2011-03-28	320	320	310	316	396,000	316
2011-03-25	330	331	312	320	702,600	320
2011-03-24	328	335	321	322	673,700	322
2011-03-23	321	337	315	328	1,085,800	328
2011-03-22	309	338	299	326	1,667,500	326
2011-03-18	281	289	279	285	663,500	285
2011-03-17	252	285	251	275	741,300	275
2011-03-16	233	260	233	260	402,700	260
2011-03-15	272	280	215	240	1,159,900	240
2011-03-14	294	294	263	280	2,671,600	280
2011-03-11	225	230	224	230	263,500	230
2011-03-10	231	231	226	229	144,400	229
2011-03-09	230	233	230	231	70,500	231
2011-03-08	230	233	230	231	58,700	231
2011-03-07	233	233	229	231	76,900	231
2011-03-04	235	236	232	234	98,000	234
2011-03-03	233	234	232	233	76,700	233
2011-03-02	235	236	232	232	223,900	232
2011-03-01	231	244	229	237	484,000	237
2011-02-28	226	231	224	230	146,100	230
2011-02-25	221	226	221	224	143,800	224
2011-02-24	224	227	224	224	121,800	224
2011-02-23	221	225	220	223	119,300	223
2011-02-22	225	226	222	224	145,700	224
2011-02-21	226	227	225	227	98,400	227
2011-02-18	230	230	226	228	58,200	228
2011-02-17	230	231	226	228	121,500	228
2011-02-16	232	232	230	230	46,000	230
2011-02-15	230	232	230	232	55,600	232
2011-02-14	233	234	231	232	51,400	232
2011-02-10	228	233	228	233	96,000	233
2011-02-09	230	231	229	230	168,500	230
2011-02-08	232	232	227	230	164,500	230
2011-02-07	227	231	224	229	179,500	229
2011-02-04	227	228	224	228	134,900	228
2011-02-03	222	226	222	226	85,500	226
2011-02-02	222	226	220	225	194,900	225
2011-02-01	223	223	220	221	59,900	221
2011-01-31	218	222	218	220	125,500	220
2011-01-28	223	223	220	222	123,800	222
2011-01-27	220	224	220	223	108,100	223
2011-01-26	219	221	219	219	52,500	219
2011-01-25	219	221	218	221	63,900	221
2011-01-24	214	216	210	216	85,700	216
2011-01-21	220	220	215	216	112,600	216
2011-01-20	220	221	219	221	48,500	221
2011-01-19	220	221	219	221	74,400	221
2011-01-18	219	220	216	219	113,700	219
2011-01-17	223	223	220	220	115,300	220
2011-01-14	222	224	220	221	177,500	221
2011-01-13	230	230	222	224	152,600	224
2011-01-12	228	230	224	226	226,700	226
2011-01-11	223	227	222	225	133,000	225
2011-01-07	229	229	215	222	441,200	222
2011-01-06	215	235	215	230	838,100	230
2011-01-05	213	214	210	213	165,800	213
2011-01-04	210	217	205	210	383,000	210

分割・併合履歴： [1995-03-28]1株→1.1株