1926 ライト工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,584	1,593	1,564	1,584	144,300	1,584
2019-12-27	1,594	1,598	1,584	1,591	131,900	1,591
2019-12-26	1,565	1,585	1,565	1,581	149,800	1,581
2019-12-25	1,559	1,564	1,557	1,564	73,900	1,564
2019-12-24	1,560	1,569	1,551	1,567	116,800	1,567
2019-12-23	1,576	1,576	1,552	1,560	133,300	1,560
2019-12-20	1,581	1,582	1,565	1,571	156,500	1,571
2019-12-19	1,580	1,595	1,573	1,577	119,900	1,577
2019-12-18	1,621	1,621	1,579	1,590	191,600	1,590
2019-12-17	1,619	1,622	1,606	1,621	143,000	1,621
2019-12-16	1,620	1,623	1,608	1,609	142,800	1,609
2019-12-13	1,635	1,640	1,614	1,617	263,900	1,617
2019-12-12	1,618	1,635	1,615	1,615	200,000	1,615
2019-12-11	1,644	1,644	1,623	1,635	177,100	1,635
2019-12-10	1,648	1,653	1,637	1,639	203,000	1,639
2019-12-09	1,661	1,664	1,632	1,643	310,000	1,643
2019-12-06	1,616	1,646	1,616	1,644	480,600	1,644
2019-12-05	1,582	1,596	1,571	1,596	262,800	1,596
2019-12-04	1,558	1,576	1,554	1,576	265,800	1,576
2019-12-03	1,554	1,580	1,538	1,575	455,600	1,575
2019-12-02	1,560	1,591	1,550	1,587	311,900	1,587
2019-11-29	1,562	1,563	1,525	1,551	542,800	1,551
2019-11-28	1,603	1,603	1,575	1,591	286,600	1,591
2019-11-27	1,606	1,613	1,597	1,613	173,800	1,613
2019-11-26	1,613	1,625	1,599	1,608	300,400	1,608
2019-11-25	1,590	1,603	1,584	1,600	215,500	1,600
2019-11-22	1,603	1,604	1,582	1,586	249,900	1,586
2019-11-21	1,590	1,613	1,574	1,609	210,000	1,609
2019-11-20	1,580	1,594	1,574	1,591	118,900	1,591
2019-11-19	1,596	1,599	1,581	1,598	153,000	1,598
2019-11-18	1,617	1,617	1,594	1,604	170,700	1,604
2019-11-15	1,600	1,622	1,590	1,601	217,000	1,601
2019-11-14	1,640	1,640	1,596	1,605	162,700	1,605
2019-11-13	1,661	1,662	1,630	1,635	215,400	1,635
2019-11-12	1,653	1,657	1,639	1,653	239,100	1,653
2019-11-11	1,650	1,676	1,621	1,624	363,400	1,624
2019-11-08	1,687	1,692	1,620	1,640	738,600	1,640
2019-11-07	1,690	1,700	1,679	1,695	413,200	1,695
2019-11-06	1,700	1,717	1,688	1,711	384,300	1,711
2019-11-05	1,701	1,740	1,699	1,724	323,200	1,724
2019-11-01	1,704	1,711	1,684	1,701	263,700	1,701
2019-10-31	1,741	1,744	1,712	1,729	205,500	1,729
2019-10-30	1,722	1,744	1,712	1,738	734,400	1,738
2019-10-29	1,707	1,733	1,701	1,722	384,800	1,722
2019-10-28	1,705	1,709	1,683	1,699	674,600	1,699
2019-10-25	1,640	1,687	1,640	1,682	559,900	1,682
2019-10-24	1,614	1,638	1,597	1,635	328,300	1,635
2019-10-23	1,618	1,622	1,588	1,608	342,000	1,608
2019-10-21	1,590	1,614	1,581	1,608	302,600	1,608
2019-10-18	1,604	1,611	1,582	1,584	387,900	1,584
2019-10-17	1,610	1,629	1,585	1,594	575,400	1,594
2019-10-16	1,555	1,613	1,546	1,604	769,800	1,604
2019-10-15	1,550	1,555	1,511	1,525	555,700	1,525
2019-10-11	1,467	1,490	1,446	1,487	262,700	1,487
2019-10-10	1,440	1,454	1,417	1,449	269,500	1,449
2019-10-09	1,412	1,439	1,407	1,433	287,300	1,433
2019-10-08	1,420	1,429	1,408	1,417	184,200	1,417
2019-10-07	1,390	1,402	1,385	1,393	112,900	1,393
2019-10-04	1,385	1,389	1,370	1,388	107,300	1,388
2019-10-03	1,395	1,395	1,382	1,392	153,700	1,392
2019-10-02	1,419	1,433	1,417	1,427	116,100	1,427
2019-10-01	1,415	1,445	1,415	1,426	133,100	1,426
2019-09-30	1,403	1,424	1,399	1,418	167,400	1,418
2019-09-27	1,436	1,436	1,403	1,412	190,000	1,412
2019-09-26	1,445	1,462	1,421	1,424	237,600	1,424
2019-09-25	1,418	1,429	1,403	1,428	99,900	1,428
2019-09-24	1,427	1,445	1,413	1,418	181,300	1,418
2019-09-20	1,429	1,429	1,410	1,417	158,300	1,417
2019-09-19	1,405	1,433	1,398	1,429	184,200	1,429
2019-09-18	1,409	1,409	1,394	1,405	100,700	1,405
2019-09-17	1,403	1,416	1,380	1,403	96,200	1,403
2019-09-13	1,403	1,408	1,383	1,404	160,000	1,404
2019-09-12	1,384	1,404	1,380	1,400	169,100	1,400
2019-09-11	1,362	1,376	1,357	1,376	161,600	1,376
2019-09-10	1,378	1,378	1,354	1,359	148,500	1,359
2019-09-09	1,368	1,381	1,362	1,378	65,400	1,378
2019-09-06	1,385	1,390	1,361	1,361	96,300	1,361
2019-09-05	1,361	1,398	1,361	1,381	201,700	1,381
2019-09-04	1,342	1,359	1,336	1,346	107,200	1,346
2019-09-03	1,351	1,367	1,350	1,355	51,200	1,355
2019-09-02	1,379	1,381	1,356	1,359	105,900	1,359
2019-08-30	1,372	1,397	1,360	1,391	225,300	1,391
2019-08-29	1,354	1,368	1,340	1,367	180,200	1,367
2019-08-28	1,364	1,367	1,334	1,350	166,100	1,350
2019-08-27	1,347	1,367	1,346	1,364	202,000	1,364
2019-08-26	1,306	1,332	1,303	1,329	304,100	1,329
2019-08-23	1,335	1,341	1,325	1,336	119,100	1,336
2019-08-22	1,360	1,360	1,323	1,335	132,200	1,335
2019-08-21	1,353	1,361	1,339	1,357	125,500	1,357
2019-08-20	1,324	1,367	1,324	1,363	208,800	1,363
2019-08-19	1,314	1,323	1,308	1,320	121,000	1,320
2019-08-16	1,295	1,312	1,293	1,300	71,600	1,300
2019-08-15	1,277	1,311	1,267	1,305	182,300	1,305
2019-08-14	1,309	1,313	1,297	1,307	115,500	1,307
2019-08-13	1,308	1,312	1,287	1,301	167,400	1,301
2019-08-09	1,338	1,345	1,330	1,330	114,400	1,330
2019-08-08	1,326	1,333	1,298	1,324	180,900	1,324
2019-08-07	1,330	1,336	1,283	1,315	401,000	1,315
2019-08-06	1,321	1,360	1,308	1,348	215,200	1,348
2019-08-05	1,390	1,392	1,348	1,365	195,600	1,365
2019-08-02	1,423	1,425	1,399	1,405	147,400	1,405
2019-08-01	1,432	1,448	1,428	1,442	76,100	1,442
2019-07-31	1,446	1,452	1,433	1,443	179,000	1,443
2019-07-30	1,465	1,474	1,445	1,454	166,200	1,454
2019-07-29	1,465	1,470	1,455	1,466	133,900	1,466
2019-07-26	1,454	1,468	1,447	1,457	96,900	1,457
2019-07-25	1,457	1,472	1,449	1,465	106,000	1,465
2019-07-24	1,450	1,450	1,436	1,442	87,000	1,442
2019-07-23	1,438	1,448	1,429	1,442	79,500	1,442
2019-07-22	1,449	1,460	1,439	1,439	128,700	1,439
2019-07-19	1,405	1,448	1,400	1,444	178,200	1,444
2019-07-18	1,424	1,428	1,397	1,405	167,900	1,405
2019-07-17	1,418	1,431	1,404	1,427	121,600	1,427
2019-07-16	1,433	1,435	1,420	1,424	109,500	1,424
2019-07-12	1,449	1,457	1,435	1,450	135,000	1,450
2019-07-11	1,450	1,461	1,435	1,456	120,300	1,456
2019-07-10	1,417	1,436	1,402	1,429	166,500	1,429
2019-07-09	1,454	1,458	1,419	1,420	169,400	1,420
2019-07-08	1,458	1,464	1,443	1,447	129,600	1,447
2019-07-05	1,497	1,498	1,467	1,470	107,400	1,470
2019-07-04	1,473	1,506	1,468	1,497	212,700	1,497
2019-07-03	1,438	1,492	1,435	1,475	318,700	1,475
2019-07-02	1,425	1,434	1,421	1,429	73,300	1,429
2019-07-01	1,400	1,422	1,386	1,422	220,400	1,422
2019-06-28	1,367	1,382	1,355	1,375	126,300	1,375
2019-06-27	1,357	1,367	1,345	1,367	245,400	1,367
2019-06-26	1,368	1,371	1,353	1,354	167,300	1,354
2019-06-25	1,391	1,406	1,375	1,377	145,900	1,377
2019-06-24	1,380	1,397	1,367	1,386	194,000	1,386
2019-06-21	1,419	1,421	1,382	1,385	377,700	1,385
2019-06-20	1,419	1,432	1,411	1,419	174,000	1,419
2019-06-19	1,411	1,423	1,403	1,405	158,400	1,405
2019-06-18	1,431	1,440	1,385	1,390	266,800	1,390
2019-06-17	1,437	1,456	1,428	1,434	132,100	1,434
2019-06-14	1,436	1,445	1,421	1,441	169,100	1,441
2019-06-13	1,431	1,437	1,413	1,430	169,800	1,430
2019-06-12	1,429	1,449	1,429	1,442	186,200	1,442
2019-06-11	1,421	1,435	1,413	1,428	116,100	1,428
2019-06-10	1,405	1,420	1,399	1,414	149,700	1,414
2019-06-07	1,362	1,392	1,361	1,392	183,100	1,392
2019-06-06	1,351	1,376	1,351	1,362	163,600	1,362
2019-06-05	1,339	1,351	1,331	1,348	203,700	1,348
2019-06-04	1,325	1,337	1,318	1,330	231,500	1,330
2019-06-03	1,321	1,354	1,309	1,316	210,500	1,316
2019-05-31	1,344	1,344	1,327	1,333	133,700	1,333
2019-05-30	1,328	1,345	1,325	1,345	109,500	1,345
2019-05-29	1,337	1,345	1,325	1,341	126,600	1,341
2019-05-28	1,355	1,357	1,342	1,351	143,100	1,351
2019-05-27	1,358	1,373	1,343	1,353	186,500	1,353
2019-05-24	1,340	1,350	1,328	1,347	106,900	1,347
2019-05-23	1,382	1,383	1,345	1,352	217,400	1,352
2019-05-22	1,399	1,409	1,392	1,396	79,600	1,396
2019-05-21	1,405	1,415	1,392	1,396	58,700	1,396
2019-05-20	1,418	1,425	1,408	1,419	76,900	1,419
2019-05-17	1,435	1,435	1,416	1,426	65,700	1,426
2019-05-16	1,402	1,424	1,391	1,420	85,500	1,420
2019-05-15	1,429	1,433	1,395	1,399	82,900	1,399
2019-05-14	1,376	1,425	1,375	1,417	188,200	1,417
2019-05-13	1,380	1,444	1,374	1,403	233,300	1,403
2019-05-10	1,358	1,378	1,340	1,363	160,200	1,363
2019-05-09	1,385	1,385	1,361	1,364	172,700	1,364
2019-05-08	1,409	1,419	1,399	1,402	169,700	1,402
2019-05-07	1,432	1,452	1,429	1,429	144,100	1,429
2019-04-26	1,433	1,436	1,414	1,431	174,100	1,431
2019-04-25	1,437	1,450	1,418	1,447	179,100	1,447
2019-04-24	1,443	1,451	1,433	1,439	154,400	1,439
2019-04-23	1,447	1,467	1,445	1,451	207,900	1,451
2019-04-22	1,439	1,460	1,430	1,456	96,500	1,456
2019-04-19	1,435	1,449	1,426	1,435	87,700	1,435
2019-04-18	1,466	1,468	1,430	1,431	81,500	1,431
2019-04-17	1,448	1,459	1,433	1,456	138,200	1,456
2019-04-16	1,485	1,491	1,421	1,457	273,000	1,457
2019-04-15	1,504	1,514	1,488	1,497	159,400	1,497
2019-04-12	1,460	1,482	1,450	1,466	137,700	1,466
2019-04-11	1,450	1,468	1,437	1,446	264,000	1,446
2019-04-10	1,467	1,470	1,445	1,460	84,900	1,460
2019-04-09	1,494	1,498	1,445	1,460	123,600	1,460
2019-04-08	1,495	1,502	1,481	1,494	98,400	1,494
2019-04-05	1,486	1,506	1,479	1,486	126,300	1,486
2019-04-04	1,467	1,501	1,462	1,497	170,200	1,497
2019-04-03	1,439	1,461	1,420	1,461	191,400	1,461
2019-04-02	1,505	1,505	1,454	1,462	166,400	1,462
2019-04-01	1,514	1,514	1,480	1,484	174,200	1,484
2019-03-29	1,514	1,521	1,488	1,492	157,200	1,492
2019-03-28	1,480	1,507	1,465	1,499	324,600	1,499
2019-03-27	1,476	1,480	1,445	1,469	266,700	1,469
2019-03-26	1,439	1,487	1,439	1,486	228,000	1,486
2019-03-25	1,397	1,411	1,387	1,402	239,000	1,402
2019-03-22	1,456	1,456	1,430	1,446	263,000	1,446
2019-03-20	1,459	1,463	1,442	1,450	136,000	1,450
2019-03-19	1,480	1,481	1,442	1,449	225,800	1,449
2019-03-18	1,479	1,487	1,459	1,487	202,300	1,487
2019-03-15	1,486	1,494	1,469	1,476	274,700	1,476
2019-03-14	1,529	1,531	1,491	1,495	258,500	1,495
2019-03-13	1,550	1,560	1,529	1,536	120,500	1,536
2019-03-12	1,563	1,582	1,559	1,562	151,900	1,562
2019-03-11	1,524	1,564	1,524	1,556	169,500	1,556
2019-03-08	1,524	1,552	1,516	1,532	267,200	1,532
2019-03-07	1,518	1,552	1,515	1,548	228,300	1,548
2019-03-06	1,537	1,550	1,527	1,537	133,000	1,537
2019-03-05	1,548	1,557	1,540	1,550	107,200	1,550
2019-03-04	1,555	1,569	1,547	1,564	150,700	1,564
2019-03-01	1,539	1,555	1,532	1,552	138,200	1,552
2019-02-28	1,535	1,546	1,520	1,535	160,600	1,535
2019-02-27	1,525	1,542	1,523	1,534	205,600	1,534
2019-02-26	1,524	1,529	1,511	1,519	130,800	1,519
2019-02-25	1,519	1,530	1,513	1,527	137,100	1,527
2019-02-22	1,499	1,515	1,490	1,513	134,700	1,513
2019-02-21	1,510	1,519	1,499	1,516	185,500	1,516
2019-02-20	1,510	1,532	1,497	1,510	215,500	1,510
2019-02-19	1,476	1,523	1,474	1,513	313,700	1,513
2019-02-18	1,494	1,495	1,473	1,488	202,700	1,488
2019-02-15	1,465	1,474	1,447	1,458	170,800	1,458
2019-02-14	1,465	1,487	1,448	1,481	238,100	1,481
2019-02-13	1,462	1,482	1,440	1,470	255,800	1,470
2019-02-12	1,435	1,473	1,429	1,462	296,400	1,462
2019-02-08	1,383	1,492	1,383	1,430	732,100	1,430
2019-02-07	1,363	1,370	1,344	1,360	225,300	1,360
2019-02-06	1,369	1,394	1,367	1,384	254,200	1,384
2019-02-05	1,368	1,370	1,351	1,369	167,100	1,369
2019-02-04	1,312	1,358	1,310	1,357	204,100	1,357
2019-02-01	1,332	1,332	1,313	1,315	178,600	1,315
2019-01-31	1,317	1,328	1,308	1,327	269,100	1,327
2019-01-30	1,345	1,349	1,309	1,310	212,200	1,310
2019-01-29	1,312	1,335	1,302	1,334	195,700	1,334
2019-01-28	1,329	1,343	1,320	1,321	203,700	1,321
2019-01-25	1,338	1,349	1,327	1,336	308,900	1,336
2019-01-24	1,353	1,356	1,336	1,354	300,200	1,354
2019-01-23	1,369	1,377	1,338	1,353	453,000	1,353
2019-01-22	1,425	1,425	1,386	1,406	364,600	1,406
2019-01-21	1,433	1,458	1,431	1,432	137,700	1,432
2019-01-18	1,410	1,448	1,402	1,433	261,700	1,433
2019-01-17	1,409	1,415	1,374	1,398	345,000	1,398
2019-01-16	1,432	1,434	1,410	1,422	319,900	1,422
2019-01-15	1,424	1,453	1,420	1,439	129,100	1,439
2019-01-11	1,452	1,462	1,438	1,446	178,500	1,446
2019-01-10	1,439	1,448	1,423	1,440	208,800	1,440
2019-01-09	1,440	1,471	1,432	1,442	354,700	1,442
2019-01-08	1,435	1,486	1,426	1,442	279,700	1,442
2019-01-07	1,455	1,464	1,437	1,441	305,100	1,441
2019-01-04	1,414	1,431	1,396	1,425	368,600	1,425

分割・併合履歴： [1995-03-28]1株→1.1株