1. HOME >
  2. 株価時系列 >
  3. 1926 >
  4. 2020年

1926 ライト工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7961,8271,7761,814148,6001,814
2020-12-291,7951,8101,7821,810117,5001,810
2020-12-281,8001,8051,7741,78477,6001,784
2020-12-251,7851,7931,7771,79069,6001,790
2020-12-241,7641,7911,7581,77994,1001,779
2020-12-231,7511,7591,7381,75985,0001,759
2020-12-221,7651,7741,7261,731157,4001,731
2020-12-211,7931,8061,7881,793114,2001,793
2020-12-181,7901,8091,7721,793149,4001,793
2020-12-171,7871,7931,7531,790177,0001,790
2020-12-161,8001,8051,7791,790165,2001,790
2020-12-151,7721,7931,7631,770180,9001,770
2020-12-141,7801,8041,7721,775156,3001,775
2020-12-111,7741,7861,7571,786132,6001,786
2020-12-101,7761,8001,7701,785224,8001,785
2020-12-091,7651,7761,7351,776206,8001,776
2020-12-081,7301,7571,7301,750234,0001,750
2020-12-071,6961,7201,6801,717188,4001,717
2020-12-041,6881,6921,6691,68588,1001,685
2020-12-031,6911,7021,6731,68390,6001,683
2020-12-021,6831,6971,6671,689194,1001,689
2020-12-011,6901,6961,6591,681243,2001,681
2020-11-301,7421,7431,6751,675275,2001,675
2020-11-271,6751,7321,6701,722287,4001,722
2020-11-261,7011,7031,6621,675172,3001,675
2020-11-251,7201,7251,7011,706252,5001,706
2020-11-241,6981,7211,6981,706244,2001,706
2020-11-201,6731,6811,6601,675212,4001,675
2020-11-191,6321,6731,6281,669243,6001,669
2020-11-181,6101,6641,6031,631236,1001,631
2020-11-171,6411,6411,6031,620171,9001,620
2020-11-161,6461,6581,6301,64799,8001,647
2020-11-131,6661,6661,6341,639111,2001,639
2020-11-121,6701,6891,6521,672345,1001,672
2020-11-111,5901,6581,5841,649441,7001,649
2020-11-101,5951,5961,5561,575195,5001,575
2020-11-091,5891,5891,5641,575140,1001,575
2020-11-061,5881,5901,5701,57384,0001,573
2020-11-051,5301,5881,5151,580239,8001,580
2020-11-041,5501,5561,5121,538164,8001,538
2020-11-021,4911,5441,4871,525295,6001,525
2020-10-301,4941,4941,4681,475142,2001,475
2020-10-291,4861,5021,4811,495140,0001,495
2020-10-281,5001,5041,4721,493166,1001,493
2020-10-271,5211,5231,5001,518112,4001,518
2020-10-261,5241,5351,5181,53282,1001,532
2020-10-231,5251,5371,5161,52089,0001,520
2020-10-221,5351,5351,5161,526110,2001,526
2020-10-211,5531,5641,5431,54677,8001,546
2020-10-201,5491,5741,5451,554152,2001,554
2020-10-191,5501,5631,5471,54993,3001,549
2020-10-161,5341,5401,5261,53479,1001,534
2020-10-151,5401,5501,5191,544103,3001,544
2020-10-141,5681,5721,5551,55782,9001,557
2020-10-131,5941,5991,5601,577166,7001,577
2020-10-121,5961,6051,5681,59398,8001,593
2020-10-091,6051,6081,5861,599113,6001,599
2020-10-081,5991,6161,5871,596187,1001,596
2020-10-071,5781,5881,5641,581135,6001,581
2020-10-061,5631,5731,5511,56775,8001,567
2020-10-051,5601,5801,5431,548116,9001,548
2020-10-021,5831,5891,5401,545141,6001,545
2020-09-301,6011,6111,5771,578159,9001,578
2020-09-291,6351,6381,6131,619171,7001,619
2020-09-281,6291,6321,6101,622172,2001,622
2020-09-251,6001,6221,5971,602211,6001,602
2020-09-241,5951,5971,5841,595117,9001,595
2020-09-231,5971,6181,5841,604180,2001,604
2020-09-181,6001,6361,6001,620263,1001,620
2020-09-171,5901,5941,5821,58684,0001,586
2020-09-161,5961,6091,5811,587111,0001,587
2020-09-151,6171,6221,5831,595125,7001,595
2020-09-141,6081,6201,6011,612102,4001,612
2020-09-111,5861,6071,5821,596116,6001,596
2020-09-101,5911,5991,5781,589123,3001,589
2020-09-091,5781,5971,5671,588160,7001,588
2020-09-081,6191,6191,5891,606147,4001,606
2020-09-071,6251,6311,5791,591291,2001,591
2020-09-041,6091,6531,6021,653294,0001,653
2020-09-031,6501,6531,6221,635216,2001,635
2020-09-021,6151,6381,6061,638134,5001,638
2020-09-011,6041,6191,5941,619119,4001,619
2020-08-311,6001,6201,5931,608176,3001,608
2020-08-281,6191,6441,5741,582395,1001,582
2020-08-271,6011,6161,5911,615218,1001,615
2020-08-261,6001,6051,5851,601168,4001,601
2020-08-251,5951,6001,5881,596107,2001,596
2020-08-241,5741,5871,5581,58256,6001,582
2020-08-211,5691,5791,5581,57478,0001,574
2020-08-201,5651,5781,5541,569118,5001,569
2020-08-191,5681,5761,5571,569109,2001,569
2020-08-181,5561,5711,5421,567187,6001,567
2020-08-171,5301,5621,5211,540219,8001,540
2020-08-141,5811,5811,5541,562296,9001,562
2020-08-131,6151,6151,5631,588247,6001,588
2020-08-121,5901,6141,5711,607371,8001,607
2020-08-111,5681,5771,5411,575263,7001,575
2020-08-071,5491,5981,5031,556683,5001,556
2020-08-061,4721,4741,4411,450126,9001,450
2020-08-051,4601,4721,4461,472130,6001,472
2020-08-041,4421,4771,4421,469130,3001,469
2020-08-031,4691,4801,4411,454157,7001,454
2020-07-311,4701,4851,4581,463213,8001,463
2020-07-301,5201,5211,4951,498134,7001,498
2020-07-291,5281,5281,5091,517133,5001,517
2020-07-281,5261,5331,5191,532130,8001,532
2020-07-271,5111,5391,4961,528232,9001,528
2020-07-221,5301,5421,5211,524129,0001,524
2020-07-211,5321,5321,5071,525167,7001,525
2020-07-201,5041,5281,4901,523144,4001,523
2020-07-171,5001,5011,4791,50081,1001,500
2020-07-161,5041,5161,4991,499113,1001,499
2020-07-151,5001,5071,4811,498153,4001,498
2020-07-141,4841,4981,4761,498138,4001,498
2020-07-131,4801,5051,4711,497193,9001,497
2020-07-101,4731,4771,4501,455165,9001,455
2020-07-091,4661,4881,4461,472259,1001,472
2020-07-081,4601,4871,4541,459502,7001,459
2020-07-071,4551,4631,4081,432263,6001,432
2020-07-061,4341,4611,4231,439279,5001,439
2020-07-031,3691,3951,3691,392109,7001,392
2020-07-021,3971,4031,3671,368120,7001,368
2020-07-011,4221,4271,3911,401132,5001,401
2020-06-301,4301,4531,4281,428305,0001,428
2020-06-291,4121,4261,3981,403164,6001,403
2020-06-261,4331,4431,4241,432173,4001,432
2020-06-251,4121,4291,4041,423203,7001,423
2020-06-241,4351,4481,4211,427257,1001,427
2020-06-231,4701,4791,4491,452223,9001,452
2020-06-221,4751,4931,4711,473132,8001,473
2020-06-191,4891,4991,4681,490137,5001,490
2020-06-181,4931,4931,4681,487122,8001,487
2020-06-171,4801,4971,4721,490149,6001,490
2020-06-161,4591,4781,4371,473293,6001,473
2020-06-151,4601,4711,4291,429227,9001,429
2020-06-121,4561,4751,4411,468200,7001,468
2020-06-111,5311,5321,4961,498142,5001,498
2020-06-101,5361,5451,5241,537170,7001,537
2020-06-091,5561,5571,5431,552101,4001,552
2020-06-081,5771,6151,5431,552368,4001,552
2020-06-051,5281,5851,5151,567425,9001,567
2020-06-041,4981,5121,4931,507245,0001,507
2020-06-031,5091,5311,4941,496233,8001,496
2020-06-021,4761,5051,4621,492228,9001,492
2020-06-011,4551,4781,4351,473186,1001,473
2020-05-291,4641,4841,4621,462231,3001,462
2020-05-281,4801,4801,4541,469122,6001,469
2020-05-271,4451,4721,4331,469233,3001,469
2020-05-261,4391,4461,4281,444153,9001,444
2020-05-251,4491,4581,4221,437108,2001,437
2020-05-221,4351,4481,4251,436102,4001,436
2020-05-211,4251,4451,4071,445122,0001,445
2020-05-201,4661,4741,4251,435125,5001,435
2020-05-191,4381,4671,4201,424246,3001,424
2020-05-181,4021,4021,3531,394161,8001,394
2020-05-151,3341,4061,3311,402265,2001,402
2020-05-141,4081,4101,3891,390102,0001,390
2020-05-131,3901,4101,3771,40797,2001,407
2020-05-121,4391,4501,4041,407159,8001,407
2020-05-111,4101,4431,4101,440165,9001,440
2020-05-081,4001,4131,3791,393243,0001,393
2020-05-071,3271,3671,3201,362164,0001,362
2020-05-011,3601,3611,3271,32988,4001,329
2020-04-301,3501,3621,3331,350238,6001,350
2020-04-281,3201,3271,3041,322128,5001,322
2020-04-271,3291,3301,3071,318186,5001,318
2020-04-241,3031,3101,2831,303161,9001,303
2020-04-231,2661,2981,2571,296244,7001,296
2020-04-221,2231,2421,2051,237188,4001,237
2020-04-211,2271,2391,2181,229112,8001,229
2020-04-201,2551,2681,2381,244154,0001,244
2020-04-171,2951,2971,2591,261162,6001,261
2020-04-161,2501,2781,2441,278202,9001,278
2020-04-151,2871,2901,2601,268164,4001,268
2020-04-141,2941,2971,2751,293110,4001,293
2020-04-131,2931,2981,2671,293135,6001,293
2020-04-101,2571,3021,2251,302204,5001,302
2020-04-091,2751,2781,2271,252198,5001,252
2020-04-081,2501,2761,2321,262184,6001,262
2020-04-071,2671,2971,2321,274166,5001,274
2020-04-061,1981,2581,1941,243232,8001,243
2020-04-031,1961,2371,1751,191224,1001,191
2020-04-021,1951,2191,1861,202165,4001,202
2020-04-011,2571,2721,2121,225359,6001,225
2020-03-311,2471,2611,2001,227354,6001,227
2020-03-301,2301,2321,1851,231457,2001,231
2020-03-271,2811,3011,2511,287388,9001,287
2020-03-261,2341,2541,2111,251343,3001,251
2020-03-251,2801,2841,2121,249606,3001,249
2020-03-241,2151,2501,2001,225511,4001,225
2020-03-231,1611,2321,1061,205544,6001,205
2020-03-191,1501,1731,1251,131225,0001,131
2020-03-181,1701,2091,1321,135321,0001,135
2020-03-171,0591,1661,0471,158373,1001,158
2020-03-161,1111,1301,0811,085409,8001,085
2020-03-131,1061,1301,0621,111608,4001,111
2020-03-121,1801,1931,1451,161372,5001,161
2020-03-111,1981,2301,1981,199244,9001,199
2020-03-101,1621,2181,1291,211345,7001,211
2020-03-091,2141,2271,1891,200274,9001,200
2020-03-061,2811,2921,2561,258203,9001,258
2020-03-051,3291,3301,2981,301142,7001,301
2020-03-041,2791,3221,2791,305190,0001,305
2020-03-031,3401,3401,2891,289295,1001,289
2020-03-021,2791,3461,2791,322474,6001,322
2020-02-281,3061,3341,3041,311409,0001,311
2020-02-271,4031,4051,3511,358325,5001,358
2020-02-261,3771,4021,3721,398160,4001,398
2020-02-251,3951,4051,3781,395412,3001,395
2020-02-211,4641,4781,4521,462198,4001,462
2020-02-201,4981,4981,4651,465131,9001,465
2020-02-191,4721,4861,4691,475122,4001,475
2020-02-181,4651,4771,4611,471130,4001,471
2020-02-171,4901,4901,4671,475153,5001,475
2020-02-141,5061,5091,4891,499139,6001,499
2020-02-131,5181,5201,5041,510115,3001,510
2020-02-121,5501,5501,5101,511242,6001,511
2020-02-101,5641,5651,5421,555152,6001,555
2020-02-071,5401,5751,5161,570539,3001,570
2020-02-061,5601,6101,5591,600356,7001,600
2020-02-051,5561,5621,5391,552126,2001,552
2020-02-041,5231,5461,5211,545128,3001,545
2020-02-031,5051,5381,5041,534231,7001,534
2020-01-311,5551,5681,5431,549127,1001,549
2020-01-301,5741,5751,5381,547222,8001,547
2020-01-291,5911,5991,5661,578219,3001,578
2020-01-281,5611,6011,5571,594256,1001,594
2020-01-271,5721,6001,5641,581193,8001,581
2020-01-241,6141,6141,5991,599146,3001,599
2020-01-231,6221,6341,6111,621302,5001,621
2020-01-221,5991,6211,5991,617246,0001,617
2020-01-211,5571,5921,5521,590325,5001,590
2020-01-201,5451,5611,5401,559227,9001,559
2020-01-171,5401,5481,5321,541222,2001,541
2020-01-161,5401,5461,5301,539269,6001,539
2020-01-151,5441,5531,5401,552230,9001,552
2020-01-141,5721,5741,5521,560193,8001,560
2020-01-101,5791,5811,5661,570127,9001,570
2020-01-091,5791,5901,5721,579186,6001,579
2020-01-081,5601,5801,5451,556275,4001,556
2020-01-071,5711,5891,5691,586207,2001,586
2020-01-061,5521,5611,5361,557322,0001,557

分割・併合履歴 ： [1995-03-28]1株→1.1株