1926 ライト工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30760775756773537,800773
2013-12-27744754733752363,200752
2013-12-26718747716744505,100744
2013-12-25693704688704549,200704
2013-12-24696701687693398,500693
2013-12-20707710692699370,700699
2013-12-19725730708710297,800710
2013-12-18713723711717260,400717
2013-12-17709724709713182,800713
2013-12-16708716704708274,000708
2013-12-13728729707715487,900715
2013-12-12734740728729184,500729
2013-12-11725745718737492,800737
2013-12-10730734719725438,600725
2013-12-09742746727729407,100729
2013-12-06740743725730436,800730
2013-12-05752758741743359,500743
2013-12-04764768752755360,300755
2013-12-03776779768769308,900769
2013-12-02768775764772274,500772
2013-11-29765775765770235,900770
2013-11-28776779761765361,100765
2013-11-27791794769776641,600776
2013-11-267588027558021,409,400802
2013-11-25772778762763282,400763
2013-11-22773785770774416,500774
2013-11-21763778762776420,400776
2013-11-20767773763767342,800767
2013-11-19771780769773250,100773
2013-11-18778784768773309,700773
2013-11-15785794777779331,000779
2013-11-14780799777788360,400788
2013-11-13787787771775204,100775
2013-11-12771780761779363,600779
2013-11-11794796774775214,300775
2013-11-08778795775786358,800786
2013-11-07785800777782334,600782
2013-11-06782806770799587,200799
2013-11-05799809783796428,100796
2013-11-01812812771794481,200794
2013-10-31792813792812684,400812
2013-10-308258257867961,304,000796
2013-10-29800825783818988,200818
2013-10-28789802782800917,800800
2013-10-25784793767784773,100784
2013-10-247347867347841,068,900784
2013-10-23750757730736401,500736
2013-10-22754755741747256,500747
2013-10-21756760742747264,800747
2013-10-18748758740751374,400751
2013-10-17763767741749307,600749
2013-10-16760766740748416,100748
2013-10-15781788759768502,600768
2013-10-11782783767782344,800782
2013-10-10759782750775472,600775
2013-10-09728760720758290,300758
2013-10-08732747721738291,900738
2013-10-07746752727731297,600731
2013-10-04765773745753339,200753
2013-10-03778787766773432,400773
2013-10-02770803768787825,400787
2013-10-01770789766770568,200770
2013-09-30776790764775438,000775
2013-09-27790798779789518,200789
2013-09-26765796765793544,800793
2013-09-25806813773783737,300783
2013-09-248088207968201,215,200820
2013-09-207788057668051,303,100805
2013-09-19778779759769480,300769
2013-09-18778782755766475,900766
2013-09-17798803780782728,800782
2013-09-13775793770785508,600785
2013-09-12788789771779591,300779
2013-09-118168197807841,254,100784
2013-09-107428007427952,304,600795
2013-09-097507527137311,282,600731
2013-09-06690695670682368,400682
2013-09-05685698677690483,700690
2013-09-04681691676685456,800685
2013-09-03708709684693530,500693
2013-09-02680708673701458,000701
2013-08-30680687666675492,300675
2013-08-29700700668676595,400676
2013-08-28703710692701364,200701
2013-08-27735740721725517,400725
2013-08-26714735714734540,200734
2013-08-23695715694704429,600704
2013-08-22689694674686391,500686
2013-08-21693718691698468,100698
2013-08-20696732695700971,700700
2013-08-19667703667696638,700696
2013-08-166766786516691,244,600669
2013-08-157267276846891,302,800689
2013-08-14747756716736492,100736
2013-08-13710747710744365,900744
2013-08-12736739709712358,900712
2013-08-09746765735742318,800742
2013-08-08755776737744519,400744
2013-08-07745775741751426,000751
2013-08-06795795769775565,300775
2013-08-05758793757787889,400787
2013-08-02744754731753265,500753
2013-08-01715740702739637,900739
2013-07-31742750722723483,800723
2013-07-30707759705749637,600749
2013-07-29744747708717716,000717
2013-07-26743765736749494,100749
2013-07-25742770742756656,700756
2013-07-24765771740749928,200749
2013-07-23742782741780918,300780
2013-07-22764767741757642,400757
2013-07-19780780750768976,200768
2013-07-188048157617781,850,100778
2013-07-178218258018161,170,600816
2013-07-16832844821828854,700828
2013-07-128608668198302,037,600830
2013-07-118138467908372,512,200837
2013-07-107588107557901,604,000790
2013-07-097447707387641,053,600764
2013-07-087457687357361,111,600736
2013-07-05744760737744965,400744
2013-07-047227537177461,333,800746
2013-07-037327476957321,703,300732
2013-07-027007406917322,492,100732
2013-07-016697106566942,043,700694
2013-06-286506706446631,089,300663
2013-06-276516606096481,161,500648
2013-06-266546586236341,119,800634
2013-06-256306556136491,704,400649
2013-06-246196396096301,584,400630
2013-06-21583609577606743,000606
2013-06-20608610593603845,800603
2013-06-196056205956091,101,900609
2013-06-185806025795951,352,400595
2013-06-175465845415801,066,600580
2013-06-14550558530542838,000542
2013-06-13545545524531402,900531
2013-06-12519549511545613,800545
2013-06-11537550525532502,900532
2013-06-10513539510537622,100537
2013-06-07494503470488574,900488
2013-06-06532545498508903,000508
2013-06-055175585135321,082,000532
2013-06-04491516471511592,600511
2013-06-03486514486500773,400500
2013-05-31476503476494470,600494
2013-05-30478496471476399,800476
2013-05-29485499479491343,400491
2013-05-28464486462480401,500480
2013-05-27490492461465562,300465
2013-05-24500519482500789,800500
2013-05-235365525035041,423,700504
2013-05-22525539514529759,200529
2013-05-21526535517521715,200521
2013-05-20527531510523690,400523
2013-05-17506532499525842,500525
2013-05-165245314684981,498,100498
2013-05-155745805245311,216,000531
2013-05-14568583567577515,200577
2013-05-13565585565574432,800574
2013-05-10578580555563593,800563
2013-05-09577586562568914,300568
2013-05-085465695445671,196,400567
2013-05-07548553543548493,600548
2013-05-02540544525538348,900538
2013-05-01546553538544596,100544
2013-04-30534554531546971,800546
2013-04-26534541523524489,400524
2013-04-25539539521534607,700534
2013-04-24540544524532944,300532
2013-04-235095375075342,298,100534
2013-04-224825044825021,015,900502
2013-04-19488489475478397,300478
2013-04-18495496482488386,900488
2013-04-17482498481492663,200492
2013-04-16473482465478367,100478
2013-04-15480481475480371,100480
2013-04-12473477470475243,200475
2013-04-11475479466473325,700473
2013-04-10467478466474484,200474
2013-04-09460467453464379,000464
2013-04-08444462444460400,900460
2013-04-05457463440451458,700451
2013-04-04421454420453386,100453
2013-04-03408434407433292,500433
2013-04-02415422341411438,900411
2013-04-01440442421421237,300421
2013-03-29452452440440193,900440
2013-03-28455456445453210,700453
2013-03-27444459444457269,100457
2013-03-26452453445451233,000451
2013-03-25458461447449288,600449
2013-03-22468468454454237,500454
2013-03-21447470445468477,800468
2013-03-19448450443445165,800445
2013-03-18441446440441194,800441
2013-03-15441445438441255,100441
2013-03-14448449438441311,900441
2013-03-13453458447448248,000448
2013-03-12474474455455336,300455
2013-03-11467475463474401,300474
2013-03-08465468459466510,700466
2013-03-07462462455458291,500458
2013-03-06453461453458288,400458
2013-03-05457460451452254,900452
2013-03-04467468456461308,500461
2013-03-01463465456460350,400460
2013-02-28446463444463634,600463
2013-02-27426452426446623,500446
2013-02-26429438427429339,200429
2013-02-25442443435437230,600437
2013-02-22439444430435370,300435
2013-02-21443452442447203,100447
2013-02-20452453440446198,500446
2013-02-19444458444449656,100449
2013-02-18435443426442408,400442
2013-02-15425428409421448,000421
2013-02-14425436421433269,500433
2013-02-13434439422425387,500425
2013-02-12449449435437467,100437
2013-02-08443449439444330,300444
2013-02-07437445432443701,400443
2013-02-06446450435443688,700443
2013-02-05446457444447419,400447
2013-02-04461464447447604,000447
2013-02-01466467455459493,300459
2013-01-31468471455466591,900466
2013-01-30443472443467836,400467
2013-01-29439452435438631,800438
2013-01-28450450435437424,700437
2013-01-25453454442446420,800446
2013-01-24436452436449536,400449
2013-01-23461462434435713,400435
2013-01-22471474461464396,000464
2013-01-21471483460475341,100475
2013-01-18475475464471544,500471
2013-01-17480482463468873,900468
2013-01-16492502477485895,300485
2013-01-15499500485487775,600487
2013-01-11513514498501422,400501
2013-01-10515516508509430,600509
2013-01-09505521503515738,900515
2013-01-085205265035121,452,600512
2013-01-074965234825141,887,100514
2013-01-04500504490493635,000493

分割・併合履歴 : [1995-03-28]1株→1.1株