1926 ライト工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,0651,0701,0461,056368,7001,056
2014-12-291,0251,0711,0221,0661,148,4001,066
2014-12-269911,0189881,016426,2001,016
2014-12-25972993972988306,500988
2014-12-24988990976978230,200978
2014-12-22988991976987352,200987
2014-12-191,0101,010968971793,700971
2014-12-181,0301,0319889911,272,700991
2014-12-17944955936942294,700942
2014-12-16959961932947535,900947
2014-12-15965990965974541,700974
2014-12-12939977931971598,000971
2014-12-11931953928951586,000951
2014-12-10922935917932419,300932
2014-12-09932933922923476,300923
2014-12-08952957940942397,800942
2014-12-05944959926950458,400950
2014-12-04957960943953510,700953
2014-12-03974979945949606,900949
2014-12-02972990954964676,000964
2014-12-01980989971982303,300982
2014-11-28980992962987400,000987
2014-11-27979994976981300,600981
2014-11-26990999975977411,100977
2014-11-259951,005981996622,800996
2014-11-21969994939986947,600986
2014-11-20968968942954632,700954
2014-11-19939970928969833,300969
2014-11-18907951907943488,600943
2014-11-17935938906907824,200907
2014-11-14947955931942524,900942
2014-11-13930948927933580,500933
2014-11-12971974920924979,400924
2014-11-11973984963970544,800970
2014-11-109911,000963972776,800972
2014-11-071,0201,0399931,005628,4001,005
2014-11-061,0101,0309851,0111,106,0001,011
2014-11-051,0701,0801,0301,040834,1001,040
2014-11-041,1001,1201,0671,073864,3001,073
2014-10-311,0771,1051,0551,0731,282,4001,073
2014-10-301,0501,0781,0391,0571,226,3001,057
2014-10-291,0481,0631,0351,038480,1001,038
2014-10-281,0561,0681,0431,047358,9001,047
2014-10-271,0471,0701,0371,060590,2001,060
2014-10-241,0541,0581,0261,043496,3001,043
2014-10-231,0051,0589971,044948,5001,044
2014-10-229881,0449841,0161,154,0001,016
2014-10-21952984952963452,800963
2014-10-20933967929962581,500962
2014-10-17917933892912742,300912
2014-10-16915935905917450,700917
2014-10-15919939918937351,800937
2014-10-14911931905919600,900919
2014-10-10922946911930739,400930
2014-10-09971972945948430,000948
2014-10-08955968952961452,900961
2014-10-071,0061,012973975426,500975
2014-10-069841,0119701,005528,9001,005
2014-10-03954986954980489,100980
2014-10-02987993961966482,600966
2014-10-011,0251,028993998719,700998
2014-09-301,0351,0511,0101,020521,0001,020
2014-09-291,0141,0611,0061,0331,315,3001,033
2014-09-269881,0149881,005273,8001,005
2014-09-251,0031,0059871,004329,1001,004
2014-09-249831,0159689921,031,200992
2014-09-229981,000965998482,400998
2014-09-191,0061,013982993818,300993
2014-09-181,0271,033980991911,600991
2014-09-171,0331,0491,0211,037893,1001,037
2014-09-161,0201,0441,0131,020539,3001,020
2014-09-121,0271,0421,0151,0231,284,3001,023
2014-09-111,0501,0501,0071,0151,186,2001,015
2014-09-101,0191,0541,0071,0451,439,7001,045
2014-09-091,0151,0361,0041,0231,390,1001,023
2014-09-089801,0209771,0091,380,5001,009
2014-09-05980989963968620,300968
2014-09-04980998970972831,700972
2014-09-039781,007970993960,100993
2014-09-029871,0299769861,821,300986
2014-09-019351,0039359882,761,500988
2014-08-29940946920932911,500932
2014-08-289179539029442,630,700944
2014-08-278909318759234,363,700923
2014-08-26815843815840965,800840
2014-08-25801812793808437,300808
2014-08-22819819792799431,200799
2014-08-21816824801817554,700817
2014-08-20834836816819456,500819
2014-08-19843855825835671,400835
2014-08-188158458088381,197,800838
2014-08-15800805797801611,900801
2014-08-14795802786798929,400798
2014-08-13775793767786855,700786
2014-08-12772778751772594,200772
2014-08-11769776760773519,700773
2014-08-08765780755760760,000760
2014-08-07765775755772919,000772
2014-08-067407727407692,598,400769
2014-08-05722729713716434,500716
2014-08-04720720710717277,700717
2014-08-01713728712717307,200717
2014-07-31726728720720331,700720
2014-07-30730732725726224,600726
2014-07-29733737728729210,900729
2014-07-28731736730732342,600732
2014-07-25734739728737383,900737
2014-07-24730736726735401,400735
2014-07-23735739725730524,500730
2014-07-22729748729735723,900735
2014-07-18735740729735315,800735
2014-07-17739754736741357,800741
2014-07-16746748739742321,400742
2014-07-15748752742747422,000747
2014-07-14736745734744274,000744
2014-07-11723737721735551,800735
2014-07-10740746725726411,800726
2014-07-09740754731735495,000735
2014-07-087267577267521,167,800752
2014-07-07726735723725307,900725
2014-07-04724733721724336,000724
2014-07-03731734722724277,600724
2014-07-02744745732733314,000733
2014-07-01739742730741407,000741
2014-06-30728742726737390,500737
2014-06-27738739717725520,500725
2014-06-26737742730736403,200736
2014-06-25741747733735389,900735
2014-06-24742744730741479,300741
2014-06-237507757377431,226,000743
2014-06-207197597197561,621,400756
2014-06-19713717707714386,500714
2014-06-18707719702715431,800715
2014-06-17719720700704782,200704
2014-06-16726727718720303,300720
2014-06-13720724716721398,400721
2014-06-12725729720725240,000725
2014-06-11721728718727335,800727
2014-06-10731737715717582,000717
2014-06-09748748731733467,900733
2014-06-06716746713742850,400742
2014-06-05733734713718994,200718
2014-06-04741744732738684,900738
2014-06-03755762746747707,600747
2014-06-02767771750754731,500754
2014-05-307817887507521,060,000752
2014-05-297467887467801,040,600780
2014-05-28738760733741856,400741
2014-05-27733744732736610,900736
2014-05-26752752732736760,600736
2014-05-23767772752754401,600754
2014-05-22769776755767426,100767
2014-05-21736756730754427,600754
2014-05-20740746720733496,200733
2014-05-19783784742743668,700743
2014-05-16797804784788422,900788
2014-05-15803812797803434,000803
2014-05-147808237778111,052,800811
2014-05-13830846810818740,600818
2014-05-12833846826834542,000834
2014-05-09846858832842454,500842
2014-05-08883888851855704,400855
2014-05-07892896875875572,300875
2014-05-02910916898909279,200909
2014-05-01880919877919700,800919
2014-04-30878888873880341,800880
2014-04-28888891868875405,400875
2014-04-25903905890900316,600900
2014-04-24912913892900342,900900
2014-04-23914921903910306,700910
2014-04-22933933911911157,100911
2014-04-21932938916927513,700927
2014-04-18929933915931305,400931
2014-04-17920933912918340,000918
2014-04-16889911880911434,200911
2014-04-15898898871885360,400885
2014-04-14884903875889259,300889
2014-04-11897906877895370,800895
2014-04-10929939905914399,200914
2014-04-09905927903914467,100914
2014-04-08930932901913536,600913
2014-04-07945958931935693,600935
2014-04-04920957919945936,600945
2014-04-03936944914919556,400919
2014-04-02924944913936929,300936
2014-04-01860920857920979,200920
2014-03-31884886857863539,100863
2014-03-28884887854869481,100869
2014-03-27869890854885420,200885
2014-03-26889892878885329,300885
2014-03-259259388688741,155,500874
2014-03-24890928887925794,200925
2014-03-20900903870870420,000870
2014-03-19910920875889551,300889
2014-03-18888923881914798,800914
2014-03-17868893850857592,300857
2014-03-14855884854875848,800875
2014-03-13884898877884475,400884
2014-03-12917933882884764,300884
2014-03-11940948913920835,900920
2014-03-10905940902930919,500930
2014-03-07903918893898844,300898
2014-03-068609038598991,698,100899
2014-03-05850873849855834,600855
2014-03-04833848824833601,100833
2014-03-03825850821845656,900845
2014-02-28835838813832470,200832
2014-02-27852854829832431,800832
2014-02-26860862842850358,700850
2014-02-25855870853863662,600863
2014-02-24844867840848967,100848
2014-02-21841851821836588,800836
2014-02-20840860817839788,900839
2014-02-19837843817838697,400838
2014-02-188138468098421,601,900842
2014-02-177888157758121,221,700812
2014-02-14798798770785571,100785
2014-02-13800808751795864,200795
2014-02-127878087748021,135,600802
2014-02-10793794771780729,900780
2014-02-077907947607901,187,000790
2014-02-067207987157803,187,700780
2014-02-057307306807302,300,200730
2014-02-04659660628630606,300630
2014-02-03699699680689297,900689
2014-01-31718720689699325,300699
2014-01-30705713697709362,000709
2014-01-29703719702719141,600719
2014-01-28701712692694281,500694
2014-01-27710710699700386,200700
2014-01-24713725710717325,000717
2014-01-23740741720720479,300720
2014-01-22760762728733824,000733
2014-01-21770773764764192,500764
2014-01-20772774765770259,200770
2014-01-17759775755772372,400772
2014-01-16757762748752251,700752
2014-01-15750755747753228,200753
2014-01-14745757745746325,700746
2014-01-10754763751762289,500762
2014-01-09763764748763390,200763
2014-01-08766771756765268,200765
2014-01-07777779763764265,100764
2014-01-06780782768777417,300777

分割・併合履歴 : [1995-03-28]1株→1.1株