1926 ライト工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,200	1,202	1,188	1,200	94,900	1,200
2016-12-29	1,195	1,203	1,188	1,196	227,600	1,196
2016-12-28	1,199	1,209	1,191	1,209	257,700	1,209
2016-12-27	1,216	1,218	1,199	1,204	173,400	1,204
2016-12-26	1,215	1,225	1,213	1,219	95,300	1,219
2016-12-22	1,218	1,223	1,207	1,215	206,100	1,215
2016-12-21	1,235	1,235	1,217	1,222	219,000	1,222
2016-12-20	1,234	1,235	1,223	1,232	209,200	1,232
2016-12-19	1,244	1,247	1,230	1,236	115,600	1,236
2016-12-16	1,260	1,264	1,242	1,252	205,800	1,252
2016-12-15	1,265	1,274	1,245	1,250	262,100	1,250
2016-12-14	1,252	1,272	1,244	1,248	208,100	1,248
2016-12-13	1,233	1,252	1,231	1,250	392,400	1,250
2016-12-12	1,240	1,240	1,208	1,221	342,200	1,221
2016-12-09	1,235	1,242	1,228	1,240	291,000	1,240
2016-12-08	1,248	1,248	1,228	1,241	274,700	1,241
2016-12-07	1,265	1,265	1,233	1,239	213,800	1,239
2016-12-06	1,267	1,270	1,253	1,256	261,800	1,256
2016-12-05	1,240	1,247	1,231	1,241	199,700	1,241
2016-12-02	1,263	1,269	1,241	1,247	210,200	1,247
2016-12-01	1,276	1,281	1,255	1,264	364,100	1,264
2016-11-30	1,250	1,272	1,246	1,270	249,000	1,270
2016-11-29	1,252	1,263	1,250	1,258	204,600	1,258
2016-11-28	1,236	1,256	1,224	1,255	462,700	1,255
2016-11-25	1,223	1,242	1,205	1,237	477,700	1,237
2016-11-24	1,248	1,248	1,224	1,228	265,500	1,228
2016-11-22	1,229	1,247	1,229	1,236	302,800	1,236
2016-11-21	1,210	1,245	1,206	1,225	551,700	1,225
2016-11-18	1,170	1,193	1,170	1,188	334,600	1,188
2016-11-17	1,127	1,160	1,127	1,158	275,500	1,158
2016-11-16	1,146	1,155	1,126	1,140	276,600	1,140
2016-11-15	1,132	1,132	1,115	1,127	275,500	1,127
2016-11-14	1,131	1,142	1,120	1,126	284,800	1,126
2016-11-11	1,174	1,174	1,128	1,134	425,800	1,134
2016-11-10	1,200	1,208	1,158	1,163	448,200	1,163
2016-11-09	1,230	1,230	1,134	1,142	776,900	1,142
2016-11-08	1,259	1,259	1,243	1,250	106,200	1,250
2016-11-07	1,256	1,265	1,246	1,257	202,200	1,257
2016-11-04	1,255	1,264	1,240	1,245	299,600	1,245
2016-11-02	1,277	1,289	1,260	1,264	394,400	1,264
2016-11-01	1,280	1,297	1,261	1,294	570,300	1,294
2016-10-31	1,258	1,271	1,254	1,266	248,300	1,266
2016-10-28	1,279	1,291	1,258	1,264	467,200	1,264
2016-10-27	1,237	1,267	1,235	1,265	694,200	1,265
2016-10-26	1,208	1,224	1,207	1,221	218,100	1,221
2016-10-25	1,213	1,215	1,206	1,212	188,400	1,212
2016-10-24	1,208	1,224	1,202	1,222	217,900	1,222
2016-10-21	1,218	1,218	1,191	1,202	268,300	1,202
2016-10-20	1,220	1,221	1,208	1,219	210,300	1,219
2016-10-19	1,220	1,231	1,214	1,225	169,000	1,225
2016-10-17	1,239	1,243	1,219	1,230	187,900	1,230
2016-10-13	1,211	1,213	1,193	1,213	216,100	1,213
2016-10-12	1,211	1,219	1,206	1,206	173,300	1,206
2016-10-11	1,211	1,224	1,207	1,212	179,500	1,212
2016-10-07	1,220	1,220	1,206	1,215	158,300	1,215
2016-10-06	1,219	1,230	1,213	1,222	282,300	1,222
2016-10-05	1,215	1,222	1,210	1,212	263,400	1,212
2016-10-04	1,217	1,217	1,198	1,207	123,900	1,207
2016-10-03	1,226	1,226	1,212	1,217	175,500	1,217
2016-09-30	1,200	1,225	1,200	1,211	397,100	1,211
2016-09-29	1,212	1,218	1,196	1,213	200,600	1,213
2016-09-28	1,217	1,227	1,202	1,212	210,700	1,212
2016-09-27	1,207	1,219	1,196	1,218	495,800	1,218
2016-09-26	1,211	1,221	1,205	1,208	367,800	1,208
2016-09-23	1,197	1,205	1,189	1,205	241,700	1,205
2016-09-21	1,160	1,192	1,160	1,191	259,300	1,191
2016-09-20	1,174	1,185	1,162	1,166	124,200	1,166
2016-09-16	1,173	1,176	1,163	1,174	262,500	1,174
2016-09-15	1,166	1,182	1,164	1,173	230,600	1,173
2016-09-14	1,162	1,177	1,154	1,175	191,900	1,175
2016-09-13	1,162	1,173	1,162	1,165	152,400	1,165
2016-09-12	1,152	1,162	1,146	1,154	108,300	1,154
2016-09-09	1,171	1,176	1,158	1,168	171,800	1,168
2016-09-08	1,192	1,193	1,162	1,164	301,400	1,164
2016-09-07	1,170	1,197	1,163	1,193	326,700	1,193
2016-09-06	1,145	1,176	1,145	1,170	245,800	1,170
2016-09-05	1,180	1,182	1,119	1,142	430,000	1,142
2016-09-02	1,155	1,181	1,153	1,168	545,200	1,168
2016-09-01	1,128	1,157	1,128	1,143	390,900	1,143
2016-08-31	1,094	1,117	1,081	1,115	287,000	1,115
2016-08-30	1,089	1,095	1,073	1,093	214,700	1,093
2016-08-29	1,103	1,109	1,091	1,097	211,200	1,097
2016-08-26	1,102	1,106	1,092	1,098	122,100	1,098
2016-08-25	1,110	1,119	1,094	1,102	190,600	1,102
2016-08-24	1,103	1,115	1,093	1,113	141,300	1,113
2016-08-23	1,094	1,103	1,078	1,100	243,700	1,100
2016-08-22	1,079	1,105	1,078	1,102	195,400	1,102
2016-08-19	1,101	1,106	1,071	1,079	217,800	1,079
2016-08-18	1,092	1,107	1,089	1,098	193,800	1,098
2016-08-17	1,113	1,116	1,080	1,094	260,800	1,094
2016-08-16	1,148	1,152	1,118	1,120	335,700	1,120
2016-08-15	1,126	1,159	1,125	1,152	233,700	1,152
2016-08-12	1,132	1,140	1,120	1,125	315,000	1,125
2016-08-10	1,086	1,143	1,080	1,130	771,000	1,130
2016-08-09	1,081	1,088	1,064	1,087	265,700	1,087
2016-08-08	1,111	1,116	1,068	1,090	329,200	1,090
2016-08-05	1,137	1,140	1,089	1,099	446,100	1,099
2016-08-04	1,153	1,153	1,126	1,132	231,400	1,132
2016-08-03	1,144	1,164	1,129	1,155	243,900	1,155
2016-08-02	1,183	1,191	1,161	1,162	233,400	1,162
2016-08-01	1,206	1,210	1,191	1,194	433,800	1,194
2016-07-29	1,192	1,208	1,185	1,205	295,900	1,205
2016-07-28	1,207	1,207	1,190	1,195	327,000	1,195
2016-07-27	1,186	1,215	1,186	1,209	532,500	1,209
2016-07-26	1,152	1,197	1,151	1,182	719,000	1,182
2016-07-25	1,149	1,164	1,137	1,153	243,400	1,153
2016-07-22	1,142	1,152	1,131	1,145	192,400	1,145
2016-07-21	1,155	1,158	1,145	1,156	228,100	1,156
2016-07-20	1,133	1,150	1,123	1,148	176,900	1,148
2016-07-19	1,132	1,141	1,111	1,132	237,100	1,132
2016-07-15	1,155	1,155	1,124	1,129	191,900	1,129
2016-07-14	1,125	1,152	1,122	1,142	286,100	1,142
2016-07-13	1,139	1,142	1,111	1,123	254,600	1,123
2016-07-12	1,124	1,139	1,109	1,116	358,800	1,116
2016-07-11	1,069	1,115	1,055	1,108	539,900	1,108
2016-07-08	1,033	1,059	1,026	1,049	392,500	1,049
2016-07-07	1,029	1,032	1,015	1,018	291,500	1,018
2016-07-06	1,032	1,038	1,019	1,035	434,000	1,035
2016-07-05	1,058	1,062	1,045	1,056	191,100	1,056
2016-07-04	1,061	1,067	1,047	1,053	217,300	1,053
2016-07-01	1,082	1,084	1,060	1,066	138,400	1,066
2016-06-30	1,090	1,094	1,062	1,067	283,100	1,067
2016-06-29	1,079	1,089	1,061	1,076	268,400	1,076
2016-06-28	1,039	1,077	1,030	1,069	366,200	1,069
2016-06-27	1,015	1,050	1,011	1,046	311,500	1,046
2016-06-24	1,060	1,065	980	1,006	470,800	1,006
2016-06-23	1,055	1,058	1,040	1,046	280,900	1,046
2016-06-22	1,056	1,067	1,042	1,051	327,900	1,051
2016-06-21	1,036	1,055	1,011	1,049	475,500	1,049
2016-06-20	1,044	1,058	1,037	1,037	350,300	1,037
2016-06-17	1,020	1,032	1,012	1,025	331,700	1,025
2016-06-16	1,032	1,037	999	1,001	319,900	1,001
2016-06-15	1,020	1,039	1,014	1,032	288,700	1,032
2016-06-14	1,018	1,043	1,013	1,024	506,300	1,024
2016-06-13	1,061	1,062	1,019	1,025	482,900	1,025
2016-06-10	1,079	1,088	1,068	1,085	360,100	1,085
2016-06-09	1,094	1,095	1,075	1,088	523,600	1,088
2016-06-08	1,117	1,131	1,095	1,105	584,000	1,105
2016-06-07	1,120	1,120	1,096	1,111	409,500	1,111
2016-06-06	1,119	1,127	1,111	1,121	216,900	1,121
2016-06-03	1,134	1,145	1,120	1,132	201,300	1,132
2016-06-02	1,150	1,151	1,126	1,134	382,000	1,134
2016-06-01	1,204	1,205	1,150	1,156	728,300	1,156
2016-05-31	1,206	1,213	1,186	1,210	301,600	1,210
2016-05-30	1,217	1,217	1,201	1,205	271,000	1,205
2016-05-27	1,199	1,213	1,190	1,198	324,800	1,198
2016-05-26	1,182	1,210	1,173	1,194	421,500	1,194
2016-05-25	1,154	1,180	1,152	1,173	557,400	1,173
2016-05-24	1,132	1,157	1,122	1,142	348,400	1,142
2016-05-23	1,140	1,140	1,118	1,132	345,800	1,132
2016-05-20	1,160	1,161	1,132	1,154	504,200	1,154
2016-05-19	1,182	1,189	1,161	1,174	313,500	1,174
2016-05-18	1,137	1,181	1,126	1,172	642,700	1,172
2016-05-17	1,164	1,167	1,131	1,140	726,700	1,140
2016-05-16	1,164	1,260	1,148	1,170	1,605,500	1,170
2016-05-13	1,142	1,142	1,100	1,109	453,600	1,109
2016-05-12	1,137	1,150	1,121	1,143	392,700	1,143
2016-05-11	1,163	1,163	1,127	1,139	347,600	1,139
2016-05-10	1,133	1,165	1,133	1,163	378,600	1,163
2016-05-09	1,119	1,132	1,111	1,123	415,700	1,123
2016-05-06	1,120	1,125	1,102	1,115	344,000	1,115
2016-05-02	1,126	1,134	1,111	1,124	304,900	1,124
2016-04-28	1,169	1,194	1,159	1,160	707,200	1,160
2016-04-27	1,165	1,196	1,159	1,164	415,300	1,164
2016-04-26	1,162	1,162	1,132	1,140	674,600	1,140
2016-04-25	1,204	1,209	1,164	1,166	550,800	1,166
2016-04-22	1,233	1,243	1,191	1,203	679,900	1,203
2016-04-21	1,268	1,273	1,243	1,251	428,800	1,251
2016-04-20	1,223	1,259	1,222	1,256	794,200	1,256
2016-04-19	1,300	1,301	1,221	1,227	1,144,900	1,227
2016-04-18	1,224	1,339	1,198	1,313	2,654,900	1,313
2016-04-15	1,150	1,189	1,148	1,168	1,019,000	1,168
2016-04-14	1,126	1,137	1,117	1,137	442,800	1,137
2016-04-13	1,121	1,130	1,099	1,126	556,100	1,126
2016-04-12	1,113	1,124	1,096	1,115	542,100	1,115
2016-04-11	1,108	1,120	1,102	1,117	389,600	1,117
2016-04-08	1,066	1,111	1,062	1,098	593,400	1,098
2016-04-07	1,052	1,087	1,046	1,084	547,200	1,084
2016-04-06	1,039	1,050	1,031	1,046	417,400	1,046
2016-04-05	1,035	1,052	1,007	1,048	598,600	1,048
2016-04-04	1,020	1,048	1,013	1,032	315,300	1,032
2016-04-01	1,042	1,042	1,016	1,032	411,400	1,032
2016-03-31	1,077	1,081	1,036	1,040	341,400	1,040
2016-03-30	1,053	1,078	1,050	1,071	432,700	1,071
2016-03-29	1,037	1,050	1,031	1,044	270,600	1,044
2016-03-28	1,057	1,057	1,034	1,053	295,800	1,053
2016-03-25	1,079	1,079	1,044	1,052	229,000	1,052
2016-03-24	1,079	1,094	1,073	1,075	310,800	1,075
2016-03-23	1,057	1,079	1,052	1,070	368,600	1,070
2016-03-22	1,047	1,057	1,041	1,053	275,300	1,053
2016-03-18	1,042	1,045	1,029	1,041	188,400	1,041
2016-03-17	1,050	1,052	1,025	1,034	363,300	1,034
2016-03-16	1,048	1,060	1,046	1,048	218,600	1,048
2016-03-15	1,052	1,063	1,045	1,050	194,600	1,050
2016-03-14	1,080	1,080	1,052	1,059	271,000	1,059
2016-03-11	1,037	1,066	1,037	1,060	268,800	1,060
2016-03-10	1,045	1,057	1,037	1,052	169,000	1,052
2016-03-09	1,050	1,053	1,023	1,036	280,200	1,036
2016-03-08	1,073	1,076	1,040	1,058	383,800	1,058
2016-03-07	1,090	1,091	1,067	1,077	350,500	1,077
2016-03-04	1,092	1,095	1,061	1,094	547,500	1,094
2016-03-03	1,116	1,118	1,096	1,106	247,400	1,106
2016-03-02	1,125	1,135	1,117	1,126	230,800	1,126
2016-03-01	1,094	1,105	1,078	1,097	283,000	1,097
2016-02-29	1,133	1,139	1,082	1,086	419,800	1,086
2016-02-26	1,119	1,140	1,108	1,128	586,600	1,128
2016-02-25	1,096	1,118	1,093	1,108	406,600	1,108
2016-02-24	1,100	1,103	1,077	1,091	406,600	1,091
2016-02-23	1,102	1,135	1,088	1,120	481,000	1,120
2016-02-22	1,106	1,124	1,089	1,096	444,300	1,096
2016-02-19	1,068	1,114	1,068	1,105	451,500	1,105
2016-02-18	1,100	1,110	1,078	1,092	393,800	1,092
2016-02-17	1,059	1,100	1,055	1,069	457,400	1,069
2016-02-16	1,044	1,114	1,044	1,065	704,800	1,065
2016-02-15	1,005	1,055	985	1,044	359,500	1,044
2016-02-12	963	981	940	945	259,500	945
2016-02-10	1,070	1,075	995	1,014	484,500	1,014
2016-02-09	1,089	1,090	1,046	1,066	458,400	1,066
2016-02-08	1,051	1,129	1,039	1,122	750,300	1,122
2016-02-05	1,049	1,086	1,046	1,061	681,100	1,061
2016-02-04	1,038	1,083	1,027	1,048	930,300	1,048
2016-02-03	1,090	1,099	1,003	1,017	1,198,800	1,017
2016-02-02	1,046	1,076	1,042	1,074	441,800	1,074
2016-02-01	1,059	1,068	1,045	1,055	454,800	1,055
2016-01-29	1,016	1,047	999	1,045	323,600	1,045
2016-01-28	1,000	1,017	997	1,008	182,000	1,008
2016-01-27	1,006	1,025	996	1,017	260,100	1,017
2016-01-26	977	988	966	981	215,100	981
2016-01-25	1,000	1,003	962	988	356,400	988
2016-01-22	958	985	952	984	317,700	984
2016-01-21	953	991	927	928	595,000	928
2016-01-20	1,025	1,027	963	968	291,700	968
2016-01-19	1,028	1,038	1,015	1,028	167,800	1,028
2016-01-18	998	1,034	985	1,028	266,700	1,028
2016-01-15	1,065	1,069	1,012	1,019	308,100	1,019
2016-01-14	1,051	1,054	1,028	1,047	160,200	1,047
2016-01-13	1,052	1,084	1,052	1,081	133,400	1,081
2016-01-12	1,075	1,079	1,044	1,047	166,100	1,047
2016-01-08	1,084	1,104	1,077	1,085	376,000	1,085
2016-01-07	1,124	1,136	1,100	1,102	293,900	1,102
2016-01-06	1,159	1,167	1,130	1,136	186,200	1,136
2016-01-05	1,142	1,172	1,125	1,157	293,600	1,157
2016-01-04	1,170	1,189	1,144	1,150	230,000	1,150

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