1. HOME >
  2. 株価時系列 >
  3. 1926 >
  4. 2019年

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
2019-12-301,5841,5931,5641,584144,3001,584
2019-12-271,5941,5981,5841,591131,9001,591
2019-12-261,5651,5851,5651,581149,8001,581
2019-12-251,5591,5641,5571,56473,9001,564
2019-12-241,5601,5691,5511,567116,8001,567
2019-12-231,5761,5761,5521,560133,3001,560
2019-12-201,5811,5821,5651,571156,5001,571
2019-12-191,5801,5951,5731,577119,9001,577
2019-12-181,6211,6211,5791,590191,6001,590
2019-12-171,6191,6221,6061,621143,0001,621
2019-12-161,6201,6231,6081,609142,8001,609
2019-12-131,6351,6401,6141,617263,9001,617
2019-12-121,6181,6351,6151,615200,0001,615
2019-12-111,6441,6441,6231,635177,1001,635
2019-12-101,6481,6531,6371,639203,0001,639
2019-12-091,6611,6641,6321,643310,0001,643
2019-12-061,6161,6461,6161,644480,6001,644
2019-12-051,5821,5961,5711,596262,8001,596
2019-12-041,5581,5761,5541,576265,8001,576
2019-12-031,5541,5801,5381,575455,6001,575
2019-12-021,5601,5911,5501,587311,9001,587
2019-11-291,5621,5631,5251,551542,8001,551
2019-11-281,6031,6031,5751,591286,6001,591
2019-11-271,6061,6131,5971,613173,8001,613
2019-11-261,6131,6251,5991,608300,4001,608
2019-11-251,5901,6031,5841,600215,5001,600
2019-11-221,6031,6041,5821,586249,9001,586
2019-11-211,5901,6131,5741,609210,0001,609
2019-11-201,5801,5941,5741,591118,9001,591
2019-11-191,5961,5991,5811,598153,0001,598
2019-11-181,6171,6171,5941,604170,7001,604
2019-11-151,6001,6221,5901,601217,0001,601
2019-11-141,6401,6401,5961,605162,7001,605
2019-11-131,6611,6621,6301,635215,4001,635
2019-11-121,6531,6571,6391,653239,1001,653
2019-11-111,6501,6761,6211,624363,4001,624
2019-11-081,6871,6921,6201,640738,6001,640
2019-11-071,6901,7001,6791,695413,2001,695
2019-11-061,7001,7171,6881,711384,3001,711
2019-11-051,7011,7401,6991,724323,2001,724
2019-11-011,7041,7111,6841,701263,7001,701
2019-10-311,7411,7441,7121,729205,5001,729
2019-10-301,7221,7441,7121,738734,4001,738
2019-10-291,7071,7331,7011,722384,8001,722
2019-10-281,7051,7091,6831,699674,6001,699
2019-10-251,6401,6871,6401,682559,9001,682
2019-10-241,6141,6381,5971,635328,3001,635
2019-10-231,6181,6221,5881,608342,0001,608
2019-10-211,5901,6141,5811,608302,6001,608
2019-10-181,6041,6111,5821,584387,9001,584
2019-10-171,6101,6291,5851,594575,4001,594
2019-10-161,5551,6131,5461,604769,8001,604
2019-10-151,5501,5551,5111,525555,7001,525
2019-10-111,4671,4901,4461,487262,7001,487
2019-10-101,4401,4541,4171,449269,5001,449
2019-10-091,4121,4391,4071,433287,3001,433
2019-10-081,4201,4291,4081,417184,2001,417
2019-10-071,3901,4021,3851,393112,9001,393
2019-10-041,3851,3891,3701,388107,3001,388
2019-10-031,3951,3951,3821,392153,7001,392
2019-10-021,4191,4331,4171,427116,1001,427
2019-10-011,4151,4451,4151,426133,1001,426
2019-09-301,4031,4241,3991,418167,4001,418
2019-09-271,4361,4361,4031,412190,0001,412
2019-09-261,4451,4621,4211,424237,6001,424
2019-09-251,4181,4291,4031,42899,9001,428
2019-09-241,4271,4451,4131,418181,3001,418
2019-09-201,4291,4291,4101,417158,3001,417
2019-09-191,4051,4331,3981,429184,2001,429
2019-09-181,4091,4091,3941,405100,7001,405
2019-09-171,4031,4161,3801,40396,2001,403
2019-09-131,4031,4081,3831,404160,0001,404
2019-09-121,3841,4041,3801,400169,1001,400
2019-09-111,3621,3761,3571,376161,6001,376
2019-09-101,3781,3781,3541,359148,5001,359
2019-09-091,3681,3811,3621,37865,4001,378
2019-09-061,3851,3901,3611,36196,3001,361
2019-09-051,3611,3981,3611,381201,7001,381
2019-09-041,3421,3591,3361,346107,2001,346
2019-09-031,3511,3671,3501,35551,2001,355
2019-09-021,3791,3811,3561,359105,9001,359
2019-08-301,3721,3971,3601,391225,3001,391
2019-08-291,3541,3681,3401,367180,2001,367
2019-08-281,3641,3671,3341,350166,1001,350
2019-08-271,3471,3671,3461,364202,0001,364
2019-08-261,3061,3321,3031,329304,1001,329
2019-08-231,3351,3411,3251,336119,1001,336
2019-08-221,3601,3601,3231,335132,2001,335
2019-08-211,3531,3611,3391,357125,5001,357
2019-08-201,3241,3671,3241,363208,8001,363
2019-08-191,3141,3231,3081,320121,0001,320
2019-08-161,2951,3121,2931,30071,6001,300
2019-08-151,2771,3111,2671,305182,3001,305
2019-08-141,3091,3131,2971,307115,5001,307
2019-08-131,3081,3121,2871,301167,4001,301
2019-08-091,3381,3451,3301,330114,4001,330
2019-08-081,3261,3331,2981,324180,9001,324
2019-08-071,3301,3361,2831,315401,0001,315
2019-08-061,3211,3601,3081,348215,2001,348
2019-08-051,3901,3921,3481,365195,6001,365
2019-08-021,4231,4251,3991,405147,4001,405
2019-08-011,4321,4481,4281,44276,1001,442
2019-07-311,4461,4521,4331,443179,0001,443
2019-07-301,4651,4741,4451,454166,2001,454
2019-07-291,4651,4701,4551,466133,9001,466
2019-07-261,4541,4681,4471,45796,9001,457
2019-07-251,4571,4721,4491,465106,0001,465
2019-07-241,4501,4501,4361,44287,0001,442
2019-07-231,4381,4481,4291,44279,5001,442
2019-07-221,4491,4601,4391,439128,7001,439
2019-07-191,4051,4481,4001,444178,2001,444
2019-07-181,4241,4281,3971,405167,9001,405
2019-07-171,4181,4311,4041,427121,6001,427
2019-07-161,4331,4351,4201,424109,5001,424
2019-07-121,4491,4571,4351,450135,0001,450
2019-07-111,4501,4611,4351,456120,3001,456
2019-07-101,4171,4361,4021,429166,5001,429
2019-07-091,4541,4581,4191,420169,4001,420
2019-07-081,4581,4641,4431,447129,6001,447
2019-07-051,4971,4981,4671,470107,4001,470
2019-07-041,4731,5061,4681,497212,7001,497
2019-07-031,4381,4921,4351,475318,7001,475
2019-07-021,4251,4341,4211,42973,3001,429
2019-07-011,4001,4221,3861,422220,4001,422
2019-06-281,3671,3821,3551,375126,3001,375
2019-06-271,3571,3671,3451,367245,4001,367
2019-06-261,3681,3711,3531,354167,3001,354
2019-06-251,3911,4061,3751,377145,9001,377
2019-06-241,3801,3971,3671,386194,0001,386
2019-06-211,4191,4211,3821,385377,7001,385
2019-06-201,4191,4321,4111,419174,0001,419
2019-06-191,4111,4231,4031,405158,4001,405
2019-06-181,4311,4401,3851,390266,8001,390
2019-06-171,4371,4561,4281,434132,1001,434
2019-06-141,4361,4451,4211,441169,1001,441
2019-06-131,4311,4371,4131,430169,8001,430
2019-06-121,4291,4491,4291,442186,2001,442
2019-06-111,4211,4351,4131,428116,1001,428
2019-06-101,4051,4201,3991,414149,7001,414
2019-06-071,3621,3921,3611,392183,1001,392
2019-06-061,3511,3761,3511,362163,6001,362
2019-06-051,3391,3511,3311,348203,7001,348
2019-06-041,3251,3371,3181,330231,5001,330
2019-06-031,3211,3541,3091,316210,5001,316
2019-05-311,3441,3441,3271,333133,7001,333
2019-05-301,3281,3451,3251,345109,5001,345
2019-05-291,3371,3451,3251,341126,6001,341
2019-05-281,3551,3571,3421,351143,1001,351
2019-05-271,3581,3731,3431,353186,5001,353
2019-05-241,3401,3501,3281,347106,9001,347
2019-05-231,3821,3831,3451,352217,4001,352
2019-05-221,3991,4091,3921,39679,6001,396
2019-05-211,4051,4151,3921,39658,7001,396
2019-05-201,4181,4251,4081,41976,9001,419
2019-05-171,4351,4351,4161,42665,7001,426
2019-05-161,4021,4241,3911,42085,5001,420
2019-05-151,4291,4331,3951,39982,9001,399
2019-05-141,3761,4251,3751,417188,2001,417
2019-05-131,3801,4441,3741,403233,3001,403
2019-05-101,3581,3781,3401,363160,2001,363
2019-05-091,3851,3851,3611,364172,7001,364
2019-05-081,4091,4191,3991,402169,7001,402
2019-05-071,4321,4521,4291,429144,1001,429
2019-04-261,4331,4361,4141,431174,1001,431
2019-04-251,4371,4501,4181,447179,1001,447
2019-04-241,4431,4511,4331,439154,4001,439
2019-04-231,4471,4671,4451,451207,9001,451
2019-04-221,4391,4601,4301,45696,5001,456
2019-04-191,4351,4491,4261,43587,7001,435
2019-04-181,4661,4681,4301,43181,5001,431
2019-04-171,4481,4591,4331,456138,2001,456
2019-04-161,4851,4911,4211,457273,0001,457
2019-04-151,5041,5141,4881,497159,4001,497
2019-04-121,4601,4821,4501,466137,7001,466
2019-04-111,4501,4681,4371,446264,0001,446
2019-04-101,4671,4701,4451,46084,9001,460
2019-04-091,4941,4981,4451,460123,6001,460
2019-04-081,4951,5021,4811,49498,4001,494
2019-04-051,4861,5061,4791,486126,3001,486
2019-04-041,4671,5011,4621,497170,2001,497
2019-04-031,4391,4611,4201,461191,4001,461
2019-04-021,5051,5051,4541,462166,4001,462
2019-04-011,5141,5141,4801,484174,2001,484
2019-03-291,5141,5211,4881,492157,2001,492
2019-03-281,4801,5071,4651,499324,6001,499
2019-03-271,4761,4801,4451,469266,7001,469
2019-03-261,4391,4871,4391,486228,0001,486
2019-03-251,3971,4111,3871,402239,0001,402
2019-03-221,4561,4561,4301,446263,0001,446
2019-03-201,4591,4631,4421,450136,0001,450
2019-03-191,4801,4811,4421,449225,8001,449
2019-03-181,4791,4871,4591,487202,3001,487
2019-03-151,4861,4941,4691,476274,7001,476
2019-03-141,5291,5311,4911,495258,5001,495
2019-03-131,5501,5601,5291,536120,5001,536
2019-03-121,5631,5821,5591,562151,9001,562
2019-03-111,5241,5641,5241,556169,5001,556
2019-03-081,5241,5521,5161,532267,2001,532
2019-03-071,5181,5521,5151,548228,3001,548
2019-03-061,5371,5501,5271,537133,0001,537
2019-03-051,5481,5571,5401,550107,2001,550
2019-03-041,5551,5691,5471,564150,7001,564
2019-03-011,5391,5551,5321,552138,2001,552
2019-02-281,5351,5461,5201,535160,6001,535
2019-02-271,5251,5421,5231,534205,6001,534
2019-02-261,5241,5291,5111,519130,8001,519
2019-02-251,5191,5301,5131,527137,1001,527
2019-02-221,4991,5151,4901,513134,7001,513
2019-02-211,5101,5191,4991,516185,5001,516
2019-02-201,5101,5321,4971,510215,5001,510
2019-02-191,4761,5231,4741,513313,7001,513
2019-02-181,4941,4951,4731,488202,7001,488
2019-02-151,4651,4741,4471,458170,8001,458
2019-02-141,4651,4871,4481,481238,1001,481
2019-02-131,4621,4821,4401,470255,8001,470
2019-02-121,4351,4731,4291,462296,4001,462
2019-02-081,3831,4921,3831,430732,1001,430
2019-02-071,3631,3701,3441,360225,3001,360
2019-02-061,3691,3941,3671,384254,2001,384
2019-02-051,3681,3701,3511,369167,1001,369
2019-02-041,3121,3581,3101,357204,1001,357
2019-02-011,3321,3321,3131,315178,6001,315
2019-01-311,3171,3281,3081,327269,1001,327
2019-01-301,3451,3491,3091,310212,2001,310
2019-01-291,3121,3351,3021,334195,7001,334
2019-01-281,3291,3431,3201,321203,7001,321
2019-01-251,3381,3491,3271,336308,9001,336
2019-01-241,3531,3561,3361,354300,2001,354
2019-01-231,3691,3771,3381,353453,0001,353
2019-01-221,4251,4251,3861,406364,6001,406
2019-01-211,4331,4581,4311,432137,7001,432
2019-01-181,4101,4481,4021,433261,7001,433
2019-01-171,4091,4151,3741,398345,0001,398
2019-01-161,4321,4341,4101,422319,9001,422
2019-01-151,4241,4531,4201,439129,1001,439
2019-01-111,4521,4621,4381,446178,5001,446
2019-01-101,4391,4481,4231,440208,8001,440
2019-01-091,4401,4711,4321,442354,7001,442
2019-01-081,4351,4861,4261,442279,7001,442
2019-01-071,4551,4641,4371,441305,1001,441
2019-01-041,4141,4311,3961,425368,6001,425

分割・併合履歴 ： [1995-03-28]1株→1.1株