1926 ライト工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	499	499	480	496	598,800	496
2012-12-27	508	508	490	494	706,600	494
2012-12-26	504	506	494	505	967,900	505
2012-12-25	486	500	486	500	1,017,000	500
2012-12-21	495	495	469	478	744,300	478
2012-12-20	489	495	485	489	1,031,700	489
2012-12-19	479	494	474	493	1,793,400	493
2012-12-18	459	474	455	471	1,452,500	471
2012-12-17	461	463	448	454	828,700	454
2012-12-14	436	455	431	455	1,316,800	455
2012-12-13	436	439	430	433	420,700	433
2012-12-12	428	444	426	436	694,200	436
2012-12-11	428	430	405	420	552,300	420
2012-12-10	445	445	427	428	462,700	428
2012-12-07	441	446	437	437	375,900	437
2012-12-06	444	445	434	441	602,500	441
2012-12-05	440	451	433	442	966,800	442
2012-12-04	436	445	422	433	1,391,000	433
2012-12-03	413	460	412	436	3,394,300	436
2012-11-30	402	414	397	397	734,900	397
2012-11-29	386	409	384	407	1,318,400	407
2012-11-28	387	388	382	384	664,200	384
2012-11-27	368	384	368	382	734,200	382
2012-11-26	367	372	366	368	266,400	368
2012-11-22	361	369	358	365	384,600	365
2012-11-21	370	376	363	369	412,400	369
2012-11-20	369	372	363	368	406,700	368
2012-11-19	373	378	366	373	543,900	373
2012-11-16	368	374	355	373	671,500	373
2012-11-15	350	370	340	367	792,500	367
2012-11-14	329	331	325	330	145,100	330
2012-11-13	328	336	323	331	254,400	331
2012-11-12	342	343	326	328	424,500	328
2012-11-09	346	346	336	342	347,400	342
2012-11-08	347	354	345	346	301,200	346
2012-11-07	365	366	348	349	664,600	349
2012-11-06	377	379	368	371	351,900	371
2012-11-05	376	383	373	379	291,600	379
2012-11-02	378	387	375	382	425,900	382
2012-11-01	377	383	371	375	498,900	375
2012-10-31	371	384	370	381	1,482,600	381
2012-10-30	354	365	353	363	696,200	363
2012-10-29	345	357	339	352	482,400	352
2012-10-26	352	352	340	341	291,100	341
2012-10-25	325	349	325	349	352,300	349
2012-10-24	323	330	323	324	150,500	324
2012-10-23	340	342	330	331	110,300	331
2012-10-22	330	339	330	337	82,300	337
2012-10-19	338	340	332	338	175,800	338
2012-10-18	339	346	337	340	175,400	340
2012-10-17	336	343	336	339	196,000	339
2012-10-16	343	347	336	336	189,000	336
2012-10-15	337	343	337	342	170,300	342
2012-10-12	338	341	336	336	205,800	336
2012-10-11	340	346	337	340	188,000	340
2012-10-10	348	348	341	343	125,300	343
2012-10-09	365	365	349	351	241,400	351
2012-10-05	363	366	359	365	279,900	365
2012-10-04	365	366	357	364	372,400	364
2012-10-03	345	361	343	360	518,200	360
2012-10-02	341	348	340	345	158,400	345
2012-10-01	348	348	337	342	202,000	342
2012-09-28	362	367	348	350	351,900	350
2012-09-27	344	360	342	359	432,600	359
2012-09-26	331	347	331	343	306,100	343
2012-09-25	340	342	333	336	205,800	336
2012-09-24	338	347	335	343	291,100	343
2012-09-21	328	336	327	334	320,400	334
2012-09-20	318	333	318	332	445,800	332
2012-09-19	316	322	314	315	241,100	315
2012-09-18	299	315	296	311	267,800	311
2012-09-14	298	301	297	298	187,600	298
2012-09-13	294	302	294	298	104,000	298
2012-09-12	299	301	294	298	125,000	298
2012-09-11	299	302	292	297	137,200	297
2012-09-10	301	307	300	305	126,200	305
2012-09-07	302	305	297	300	222,400	300
2012-09-06	304	306	299	302	146,200	302
2012-09-05	310	315	303	306	159,100	306
2012-09-04	310	315	308	312	120,700	312
2012-09-03	310	319	307	312	139,000	312
2012-08-31	313	316	312	314	113,400	314
2012-08-30	321	325	313	315	124,900	315
2012-08-29	314	323	314	320	160,600	320
2012-08-28	326	329	316	317	156,900	317
2012-08-27	332	333	325	325	160,400	325
2012-08-24	332	337	330	331	158,200	331
2012-08-23	331	336	330	334	130,000	334
2012-08-22	333	335	329	333	240,100	333
2012-08-21	338	342	333	341	144,300	341
2012-08-20	348	348	337	337	207,300	337
2012-08-17	342	350	342	348	210,800	348
2012-08-16	342	348	338	347	223,800	347
2012-08-15	344	347	335	339	151,300	339
2012-08-14	342	349	341	344	190,400	344
2012-08-13	352	352	341	341	151,700	341
2012-08-10	341	353	340	350	383,100	350
2012-08-09	330	346	328	345	532,800	345
2012-08-08	317	335	313	328	512,900	328
2012-08-07	317	327	312	325	285,600	325
2012-08-06	322	325	316	317	187,800	317
2012-08-03	320	323	316	317	133,100	317
2012-08-02	331	335	324	326	202,600	326
2012-08-01	332	337	329	332	223,200	332
2012-07-31	335	338	330	337	212,900	337
2012-07-30	343	348	334	337	264,300	337
2012-07-27	342	342	331	337	200,200	337
2012-07-26	320	335	311	334	330,000	334
2012-07-25	310	322	306	320	342,400	320
2012-07-24	311	318	305	315	309,100	315
2012-07-23	331	332	319	319	231,700	319
2012-07-20	339	343	331	333	218,600	333
2012-07-19	331	344	330	338	309,100	338
2012-07-18	348	351	328	330	452,000	330
2012-07-17	350	359	348	348	309,800	348
2012-07-13	339	359	339	358	353,900	358
2012-07-12	347	354	343	343	310,400	343
2012-07-11	357	357	347	351	236,100	351
2012-07-10	356	360	347	355	336,200	355
2012-07-09	350	359	349	356	188,300	356
2012-07-06	356	360	353	355	245,200	355
2012-07-05	368	379	353	357	573,300	357
2012-07-04	368	370	360	370	468,100	370
2012-07-03	360	370	354	368	446,300	368
2012-07-02	371	372	352	358	627,800	358
2012-06-29	365	372	360	365	610,100	365
2012-06-28	367	380	364	370	973,700	370
2012-06-27	345	362	336	362	1,023,800	362
2012-06-26	340	358	340	345	953,600	345
2012-06-25	350	352	341	345	721,900	345
2012-06-22	313	348	312	342	1,388,700	342
2012-06-21	309	319	303	318	507,800	318
2012-06-20	301	304	299	302	234,600	302
2012-06-19	302	302	296	298	250,000	298
2012-06-18	298	304	298	301	240,900	301
2012-06-15	301	303	295	295	320,200	295
2012-06-14	305	306	301	303	167,600	303
2012-06-13	310	320	302	305	343,800	305
2012-06-12	304	315	299	314	278,100	314
2012-06-11	311	315	308	309	295,400	309
2012-06-08	322	322	301	306	386,700	306
2012-06-07	312	326	312	320	548,100	320
2012-06-06	303	313	300	307	449,200	307
2012-06-05	288	300	283	299	469,700	299
2012-06-04	296	296	287	288	579,400	288
2012-06-01	314	318	305	306	312,700	306
2012-05-31	313	320	312	319	258,000	319
2012-05-30	323	325	315	321	229,300	321
2012-05-29	311	324	307	322	336,800	322
2012-05-28	323	325	310	316	221,400	316
2012-05-25	331	331	319	321	274,300	321
2012-05-24	325	335	320	327	426,600	327
2012-05-23	321	333	321	327	536,100	327
2012-05-22	333	333	317	324	579,000	324
2012-05-21	335	339	326	331	518,300	331
2012-05-18	318	328	313	325	791,700	325
2012-05-17	327	348	326	342	713,000	342
2012-05-16	330	338	323	328	997,700	328
2012-05-15	329	349	301	339	1,622,300	339
2012-05-14	382	389	320	343	964,500	343
2012-05-11	411	417	392	395	489,600	395
2012-05-10	394	413	390	407	592,400	407
2012-05-09	409	411	397	400	311,200	400
2012-05-08	405	417	396	414	490,300	414
2012-05-07	407	412	401	403	330,100	403
2012-05-02	419	420	414	415	319,400	415
2012-05-01	426	429	420	421	281,700	421
2012-04-27	430	430	419	423	339,700	423
2012-04-26	439	439	426	427	239,000	427
2012-04-25	422	437	422	435	511,100	435
2012-04-24	421	429	421	425	248,500	425
2012-04-23	431	436	426	427	311,100	427
2012-04-20	433	437	428	433	426,200	433
2012-04-19	439	441	434	435	285,200	435
2012-04-18	441	444	434	440	559,200	440
2012-04-17	443	445	431	437	625,600	437
2012-04-16	455	457	447	448	242,800	448
2012-04-13	463	470	457	460	246,900	460
2012-04-12	454	465	453	463	414,500	463
2012-04-11	452	458	443	452	597,400	452
2012-04-10	465	469	453	455	293,800	455
2012-04-09	453	469	452	466	430,800	466
2012-04-06	464	466	455	459	310,700	459
2012-04-05	460	465	452	464	568,100	464
2012-04-04	475	477	460	466	672,600	466
2012-04-03	485	485	472	475	494,000	475
2012-04-02	489	493	485	486	483,800	486
2012-03-30	488	491	484	486	373,300	486
2012-03-29	485	492	485	491	438,900	491
2012-03-28	470	495	470	489	780,000	489
2012-03-27	477	481	472	475	826,400	475
2012-03-26	476	480	476	477	377,400	477
2012-03-23	483	484	475	476	752,600	476
2012-03-22	490	494	485	485	369,800	485
2012-03-21	496	502	490	492	613,800	492
2012-03-19	484	497	484	496	595,600	496
2012-03-16	482	489	481	484	841,000	484
2012-03-15	494	494	481	484	1,025,000	484
2012-03-14	505	507	489	494	1,176,500	494
2012-03-13	500	510	498	505	1,015,600	505
2012-03-12	501	508	499	501	751,000	501
2012-03-09	511	511	502	505	914,800	505
2012-03-08	507	510	504	510	745,100	510
2012-03-07	508	508	497	507	859,000	507
2012-03-06	497	510	496	508	1,279,400	508
2012-03-05	484	498	484	497	697,200	497
2012-03-02	482	488	476	487	764,000	487
2012-03-01	501	501	479	485	877,900	485
2012-02-29	499	504	490	497	762,500	497
2012-02-28	490	499	483	499	782,400	499
2012-02-27	514	514	499	500	1,066,800	500
2012-02-24	504	507	501	505	612,800	505
2012-02-23	508	509	502	508	1,334,800	508
2012-02-22	493	507	486	506	2,387,800	506
2012-02-21	458	490	458	489	2,077,100	489
2012-02-20	470	481	450	467	3,025,500	467
2012-02-17	508	509	471	475	2,529,900	475
2012-02-16	512	517	502	504	1,050,600	504
2012-02-15	522	523	510	513	1,041,900	513
2012-02-14	509	522	504	518	1,336,600	518
2012-02-13	503	512	498	506	863,300	506
2012-02-10	511	518	503	506	1,045,800	506
2012-02-09	514	519	502	515	1,203,100	515
2012-02-08	524	532	511	516	4,883,300	516
2012-02-07	509	519	505	513	2,518,800	513
2012-02-06	496	511	496	508	1,355,100	508
2012-02-03	499	506	496	496	1,095,600	496
2012-02-02	507	507	491	501	1,815,900	501
2012-02-01	491	508	486	505	3,248,800	505
2012-01-31	474	488	473	484	1,051,300	484
2012-01-30	476	480	469	472	671,000	472
2012-01-27	477	487	473	475	854,300	475
2012-01-26	488	489	478	479	823,600	479
2012-01-25	485	495	479	487	1,344,200	487
2012-01-24	494	494	483	486	1,227,900	486
2012-01-23	474	494	474	494	1,842,600	494
2012-01-20	470	477	465	472	1,164,900	472
2012-01-19	467	487	461	465	3,262,900	465
2012-01-18	479	490	459	464	3,270,500	464
2012-01-17	491	517	471	489	4,661,800	489
2012-01-16	476	490	470	489	2,606,600	489
2012-01-13	461	473	459	468	1,884,000	468
2012-01-12	453	454	448	454	803,000	454
2012-01-11	453	459	446	450	2,003,500	450
2012-01-10	439	458	437	457	1,934,100	457
2012-01-06	432	440	429	435	1,487,800	435
2012-01-05	428	435	421	431	1,277,500	431
2012-01-04	424	429	420	425	1,014,400	425

分割・併合履歴： [1995-03-28]1株→1.1株