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
2014-12-30	1,065	1,070	1,046	1,056	368,700	1,056
2014-12-29	1,025	1,071	1,022	1,066	1,148,400	1,066
2014-12-26	991	1,018	988	1,016	426,200	1,016
2014-12-25	972	993	972	988	306,500	988
2014-12-24	988	990	976	978	230,200	978
2014-12-22	988	991	976	987	352,200	987
2014-12-19	1,010	1,010	968	971	793,700	971
2014-12-18	1,030	1,031	988	991	1,272,700	991
2014-12-17	944	955	936	942	294,700	942
2014-12-16	959	961	932	947	535,900	947
2014-12-15	965	990	965	974	541,700	974
2014-12-12	939	977	931	971	598,000	971
2014-12-11	931	953	928	951	586,000	951
2014-12-10	922	935	917	932	419,300	932
2014-12-09	932	933	922	923	476,300	923
2014-12-08	952	957	940	942	397,800	942
2014-12-05	944	959	926	950	458,400	950
2014-12-04	957	960	943	953	510,700	953
2014-12-03	974	979	945	949	606,900	949
2014-12-02	972	990	954	964	676,000	964
2014-12-01	980	989	971	982	303,300	982
2014-11-28	980	992	962	987	400,000	987
2014-11-27	979	994	976	981	300,600	981
2014-11-26	990	999	975	977	411,100	977
2014-11-25	995	1,005	981	996	622,800	996
2014-11-21	969	994	939	986	947,600	986
2014-11-20	968	968	942	954	632,700	954
2014-11-19	939	970	928	969	833,300	969
2014-11-18	907	951	907	943	488,600	943
2014-11-17	935	938	906	907	824,200	907
2014-11-14	947	955	931	942	524,900	942
2014-11-13	930	948	927	933	580,500	933
2014-11-12	971	974	920	924	979,400	924
2014-11-11	973	984	963	970	544,800	970
2014-11-10	991	1,000	963	972	776,800	972
2014-11-07	1,020	1,039	993	1,005	628,400	1,005
2014-11-06	1,010	1,030	985	1,011	1,106,000	1,011
2014-11-05	1,070	1,080	1,030	1,040	834,100	1,040
2014-11-04	1,100	1,120	1,067	1,073	864,300	1,073
2014-10-31	1,077	1,105	1,055	1,073	1,282,400	1,073
2014-10-30	1,050	1,078	1,039	1,057	1,226,300	1,057
2014-10-29	1,048	1,063	1,035	1,038	480,100	1,038
2014-10-28	1,056	1,068	1,043	1,047	358,900	1,047
2014-10-27	1,047	1,070	1,037	1,060	590,200	1,060
2014-10-24	1,054	1,058	1,026	1,043	496,300	1,043
2014-10-23	1,005	1,058	997	1,044	948,500	1,044
2014-10-22	988	1,044	984	1,016	1,154,000	1,016
2014-10-21	952	984	952	963	452,800	963
2014-10-20	933	967	929	962	581,500	962
2014-10-17	917	933	892	912	742,300	912
2014-10-16	915	935	905	917	450,700	917
2014-10-15	919	939	918	937	351,800	937
2014-10-14	911	931	905	919	600,900	919
2014-10-10	922	946	911	930	739,400	930
2014-10-09	971	972	945	948	430,000	948
2014-10-08	955	968	952	961	452,900	961
2014-10-07	1,006	1,012	973	975	426,500	975
2014-10-06	984	1,011	970	1,005	528,900	1,005
2014-10-03	954	986	954	980	489,100	980
2014-10-02	987	993	961	966	482,600	966
2014-10-01	1,025	1,028	993	998	719,700	998
2014-09-30	1,035	1,051	1,010	1,020	521,000	1,020
2014-09-29	1,014	1,061	1,006	1,033	1,315,300	1,033
2014-09-26	988	1,014	988	1,005	273,800	1,005
2014-09-25	1,003	1,005	987	1,004	329,100	1,004
2014-09-24	983	1,015	968	992	1,031,200	992
2014-09-22	998	1,000	965	998	482,400	998
2014-09-19	1,006	1,013	982	993	818,300	993
2014-09-18	1,027	1,033	980	991	911,600	991
2014-09-17	1,033	1,049	1,021	1,037	893,100	1,037
2014-09-16	1,020	1,044	1,013	1,020	539,300	1,020
2014-09-12	1,027	1,042	1,015	1,023	1,284,300	1,023
2014-09-11	1,050	1,050	1,007	1,015	1,186,200	1,015
2014-09-10	1,019	1,054	1,007	1,045	1,439,700	1,045
2014-09-09	1,015	1,036	1,004	1,023	1,390,100	1,023
2014-09-08	980	1,020	977	1,009	1,380,500	1,009
2014-09-05	980	989	963	968	620,300	968
2014-09-04	980	998	970	972	831,700	972
2014-09-03	978	1,007	970	993	960,100	993
2014-09-02	987	1,029	976	986	1,821,300	986
2014-09-01	935	1,003	935	988	2,761,500	988
2014-08-29	940	946	920	932	911,500	932
2014-08-28	917	953	902	944	2,630,700	944
2014-08-27	890	931	875	923	4,363,700	923
2014-08-26	815	843	815	840	965,800	840
2014-08-25	801	812	793	808	437,300	808
2014-08-22	819	819	792	799	431,200	799
2014-08-21	816	824	801	817	554,700	817
2014-08-20	834	836	816	819	456,500	819
2014-08-19	843	855	825	835	671,400	835
2014-08-18	815	845	808	838	1,197,800	838
2014-08-15	800	805	797	801	611,900	801
2014-08-14	795	802	786	798	929,400	798
2014-08-13	775	793	767	786	855,700	786
2014-08-12	772	778	751	772	594,200	772
2014-08-11	769	776	760	773	519,700	773
2014-08-08	765	780	755	760	760,000	760
2014-08-07	765	775	755	772	919,000	772
2014-08-06	740	772	740	769	2,598,400	769
2014-08-05	722	729	713	716	434,500	716
2014-08-04	720	720	710	717	277,700	717
2014-08-01	713	728	712	717	307,200	717
2014-07-31	726	728	720	720	331,700	720
2014-07-30	730	732	725	726	224,600	726
2014-07-29	733	737	728	729	210,900	729
2014-07-28	731	736	730	732	342,600	732
2014-07-25	734	739	728	737	383,900	737
2014-07-24	730	736	726	735	401,400	735
2014-07-23	735	739	725	730	524,500	730
2014-07-22	729	748	729	735	723,900	735
2014-07-18	735	740	729	735	315,800	735
2014-07-17	739	754	736	741	357,800	741
2014-07-16	746	748	739	742	321,400	742
2014-07-15	748	752	742	747	422,000	747
2014-07-14	736	745	734	744	274,000	744
2014-07-11	723	737	721	735	551,800	735
2014-07-10	740	746	725	726	411,800	726
2014-07-09	740	754	731	735	495,000	735
2014-07-08	726	757	726	752	1,167,800	752
2014-07-07	726	735	723	725	307,900	725
2014-07-04	724	733	721	724	336,000	724
2014-07-03	731	734	722	724	277,600	724
2014-07-02	744	745	732	733	314,000	733
2014-07-01	739	742	730	741	407,000	741
2014-06-30	728	742	726	737	390,500	737
2014-06-27	738	739	717	725	520,500	725
2014-06-26	737	742	730	736	403,200	736
2014-06-25	741	747	733	735	389,900	735
2014-06-24	742	744	730	741	479,300	741
2014-06-23	750	775	737	743	1,226,000	743
2014-06-20	719	759	719	756	1,621,400	756
2014-06-19	713	717	707	714	386,500	714
2014-06-18	707	719	702	715	431,800	715
2014-06-17	719	720	700	704	782,200	704
2014-06-16	726	727	718	720	303,300	720
2014-06-13	720	724	716	721	398,400	721
2014-06-12	725	729	720	725	240,000	725
2014-06-11	721	728	718	727	335,800	727
2014-06-10	731	737	715	717	582,000	717
2014-06-09	748	748	731	733	467,900	733
2014-06-06	716	746	713	742	850,400	742
2014-06-05	733	734	713	718	994,200	718
2014-06-04	741	744	732	738	684,900	738
2014-06-03	755	762	746	747	707,600	747
2014-06-02	767	771	750	754	731,500	754
2014-05-30	781	788	750	752	1,060,000	752
2014-05-29	746	788	746	780	1,040,600	780
2014-05-28	738	760	733	741	856,400	741
2014-05-27	733	744	732	736	610,900	736
2014-05-26	752	752	732	736	760,600	736
2014-05-23	767	772	752	754	401,600	754
2014-05-22	769	776	755	767	426,100	767
2014-05-21	736	756	730	754	427,600	754
2014-05-20	740	746	720	733	496,200	733
2014-05-19	783	784	742	743	668,700	743
2014-05-16	797	804	784	788	422,900	788
2014-05-15	803	812	797	803	434,000	803
2014-05-14	780	823	777	811	1,052,800	811
2014-05-13	830	846	810	818	740,600	818
2014-05-12	833	846	826	834	542,000	834
2014-05-09	846	858	832	842	454,500	842
2014-05-08	883	888	851	855	704,400	855
2014-05-07	892	896	875	875	572,300	875
2014-05-02	910	916	898	909	279,200	909
2014-05-01	880	919	877	919	700,800	919
2014-04-30	878	888	873	880	341,800	880
2014-04-28	888	891	868	875	405,400	875
2014-04-25	903	905	890	900	316,600	900
2014-04-24	912	913	892	900	342,900	900
2014-04-23	914	921	903	910	306,700	910
2014-04-22	933	933	911	911	157,100	911
2014-04-21	932	938	916	927	513,700	927
2014-04-18	929	933	915	931	305,400	931
2014-04-17	920	933	912	918	340,000	918
2014-04-16	889	911	880	911	434,200	911
2014-04-15	898	898	871	885	360,400	885
2014-04-14	884	903	875	889	259,300	889
2014-04-11	897	906	877	895	370,800	895
2014-04-10	929	939	905	914	399,200	914
2014-04-09	905	927	903	914	467,100	914
2014-04-08	930	932	901	913	536,600	913
2014-04-07	945	958	931	935	693,600	935
2014-04-04	920	957	919	945	936,600	945
2014-04-03	936	944	914	919	556,400	919
2014-04-02	924	944	913	936	929,300	936
2014-04-01	860	920	857	920	979,200	920
2014-03-31	884	886	857	863	539,100	863
2014-03-28	884	887	854	869	481,100	869
2014-03-27	869	890	854	885	420,200	885
2014-03-26	889	892	878	885	329,300	885
2014-03-25	925	938	868	874	1,155,500	874
2014-03-24	890	928	887	925	794,200	925
2014-03-20	900	903	870	870	420,000	870
2014-03-19	910	920	875	889	551,300	889
2014-03-18	888	923	881	914	798,800	914
2014-03-17	868	893	850	857	592,300	857
2014-03-14	855	884	854	875	848,800	875
2014-03-13	884	898	877	884	475,400	884
2014-03-12	917	933	882	884	764,300	884
2014-03-11	940	948	913	920	835,900	920
2014-03-10	905	940	902	930	919,500	930
2014-03-07	903	918	893	898	844,300	898
2014-03-06	860	903	859	899	1,698,100	899
2014-03-05	850	873	849	855	834,600	855
2014-03-04	833	848	824	833	601,100	833
2014-03-03	825	850	821	845	656,900	845
2014-02-28	835	838	813	832	470,200	832
2014-02-27	852	854	829	832	431,800	832
2014-02-26	860	862	842	850	358,700	850
2014-02-25	855	870	853	863	662,600	863
2014-02-24	844	867	840	848	967,100	848
2014-02-21	841	851	821	836	588,800	836
2014-02-20	840	860	817	839	788,900	839
2014-02-19	837	843	817	838	697,400	838
2014-02-18	813	846	809	842	1,601,900	842
2014-02-17	788	815	775	812	1,221,700	812
2014-02-14	798	798	770	785	571,100	785
2014-02-13	800	808	751	795	864,200	795
2014-02-12	787	808	774	802	1,135,600	802
2014-02-10	793	794	771	780	729,900	780
2014-02-07	790	794	760	790	1,187,000	790
2014-02-06	720	798	715	780	3,187,700	780
2014-02-05	730	730	680	730	2,300,200	730
2014-02-04	659	660	628	630	606,300	630
2014-02-03	699	699	680	689	297,900	689
2014-01-31	718	720	689	699	325,300	699
2014-01-30	705	713	697	709	362,000	709
2014-01-29	703	719	702	719	141,600	719
2014-01-28	701	712	692	694	281,500	694
2014-01-27	710	710	699	700	386,200	700
2014-01-24	713	725	710	717	325,000	717
2014-01-23	740	741	720	720	479,300	720
2014-01-22	760	762	728	733	824,000	733
2014-01-21	770	773	764	764	192,500	764
2014-01-20	772	774	765	770	259,200	770
2014-01-17	759	775	755	772	372,400	772
2014-01-16	757	762	748	752	251,700	752
2014-01-15	750	755	747	753	228,200	753
2014-01-14	745	757	745	746	325,700	746
2014-01-10	754	763	751	762	289,500	762
2014-01-09	763	764	748	763	390,200	763
2014-01-08	766	771	756	765	268,200	765
2014-01-07	777	779	763	764	265,100	764
2014-01-06	780	782	768	777	417,300	777

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