1926 ライト工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,992	1,995	1,972	1,981	89,900	1,981
2021-12-29	1,966	2,001	1,965	2,001	87,300	2,001
2021-12-28	1,967	1,974	1,956	1,968	112,300	1,968
2021-12-27	1,973	1,973	1,936	1,944	136,000	1,944
2021-12-24	1,987	1,987	1,966	1,967	75,500	1,967
2021-12-23	1,980	1,987	1,963	1,987	123,700	1,987
2021-12-22	1,980	1,984	1,970	1,977	114,700	1,977
2021-12-21	2,006	2,019	1,985	1,993	174,200	1,993
2021-12-20	2,002	2,009	1,970	1,971	198,400	1,971
2021-12-17	2,027	2,028	2,006	2,021	144,500	2,021
2021-12-16	2,028	2,032	2,013	2,023	126,600	2,023
2021-12-15	2,030	2,040	2,017	2,020	95,700	2,020
2021-12-14	2,040	2,050	2,025	2,029	174,700	2,029
2021-12-13	2,027	2,038	1,995	2,027	120,700	2,027
2021-12-10	2,014	2,028	1,997	2,002	193,100	2,002
2021-12-09	2,040	2,045	2,002	2,021	187,400	2,021
2021-12-08	2,080	2,080	2,021	2,027	181,200	2,027
2021-12-07	2,041	2,075	2,024	2,067	188,100	2,067
2021-12-06	2,078	2,087	2,039	2,046	141,600	2,046
2021-12-03	2,070	2,082	2,055	2,081	99,000	2,081
2021-12-02	2,043	2,082	2,039	2,062	190,100	2,062
2021-12-01	2,033	2,068	2,009	2,058	271,100	2,058
2021-11-30	2,015	2,045	2,006	2,025	333,500	2,025
2021-11-29	1,987	1,988	1,957	1,966	171,300	1,966
2021-11-26	2,015	2,015	1,977	1,992	128,800	1,992
2021-11-25	2,045	2,045	2,017	2,024	98,600	2,024
2021-11-24	2,040	2,065	2,030	2,032	182,900	2,032
2021-11-22	2,028	2,042	1,997	2,034	201,400	2,034
2021-11-19	1,981	1,998	1,971	1,988	170,300	1,988
2021-11-18	1,957	1,970	1,950	1,965	105,100	1,965
2021-11-17	1,983	1,983	1,957	1,960	118,300	1,960
2021-11-16	1,998	1,998	1,970	1,975	104,600	1,975
2021-11-15	2,001	2,019	1,983	1,984	112,100	1,984
2021-11-12	1,948	2,007	1,948	2,002	142,400	2,002
2021-11-11	1,957	1,959	1,932	1,942	178,300	1,942
2021-11-10	1,962	1,985	1,941	1,949	282,600	1,949
2021-11-09	2,018	2,022	2,005	2,012	98,500	2,012
2021-11-08	2,043	2,047	2,011	2,018	115,300	2,018
2021-11-05	2,045	2,053	2,031	2,046	99,000	2,046
2021-11-04	2,060	2,077	2,041	2,068	279,700	2,068
2021-11-02	2,044	2,059	2,029	2,036	138,500	2,036
2021-11-01	2,041	2,044	2,011	2,035	123,500	2,035
2021-10-29	1,992	2,021	1,977	2,021	117,200	2,021
2021-10-28	1,987	2,019	1,981	2,008	509,200	2,008
2021-10-27	1,985	1,992	1,977	1,987	123,600	1,987
2021-10-26	1,981	1,994	1,972	1,974	126,600	1,974
2021-10-25	1,996	2,000	1,969	1,969	121,600	1,969
2021-10-22	1,977	2,000	1,967	1,995	139,400	1,995
2021-10-21	2,025	2,025	1,992	1,996	132,800	1,996
2021-10-20	2,044	2,057	2,020	2,025	136,300	2,025
2021-10-19	2,025	2,044	2,025	2,034	102,800	2,034
2021-10-18	2,030	2,031	2,012	2,016	102,500	2,016
2021-10-15	2,016	2,043	2,014	2,037	161,700	2,037
2021-10-14	2,010	2,013	1,991	2,008	93,900	2,008
2021-10-13	2,004	2,019	1,999	2,010	142,100	2,010
2021-10-12	1,997	2,006	1,991	1,993	115,800	1,993
2021-10-11	1,980	2,006	1,973	2,004	168,600	2,004
2021-10-08	1,965	1,992	1,965	1,971	207,700	1,971
2021-10-07	1,920	1,940	1,919	1,925	116,000	1,925
2021-10-06	1,926	1,954	1,907	1,920	140,400	1,920
2021-10-05	1,928	1,932	1,903	1,920	140,600	1,920
2021-10-04	2,000	2,000	1,948	1,956	131,300	1,956
2021-10-01	1,961	1,988	1,960	1,970	236,900	1,970
2021-09-30	1,930	1,998	1,926	1,980	274,700	1,980
2021-09-29	1,932	1,952	1,910	1,922	458,100	1,922
2021-09-28	1,950	1,957	1,914	1,949	196,000	1,949
2021-09-27	1,977	1,988	1,948	1,951	124,800	1,951
2021-09-24	1,989	1,991	1,967	1,978	117,600	1,978
2021-09-22	1,943	1,961	1,938	1,951	134,900	1,951
2021-09-21	1,940	1,969	1,936	1,954	176,100	1,954
2021-09-17	2,000	2,014	1,988	2,011	164,800	2,011
2021-09-16	1,973	1,992	1,956	1,992	171,300	1,992
2021-09-15	1,995	2,000	1,966	1,973	212,700	1,973
2021-09-14	2,044	2,054	2,000	2,032	225,200	2,032
2021-09-13	1,996	2,046	1,989	2,044	179,800	2,044
2021-09-10	1,966	2,005	1,966	2,003	151,300	2,003
2021-09-09	1,966	1,980	1,961	1,972	103,100	1,972
2021-09-08	1,960	1,990	1,954	1,990	138,100	1,990
2021-09-07	1,992	2,006	1,964	1,969	178,800	1,969
2021-09-06	1,970	1,995	1,961	1,979	165,400	1,979
2021-09-03	1,935	1,979	1,934	1,956	189,000	1,956
2021-09-02	1,922	1,934	1,914	1,934	91,300	1,934
2021-09-01	1,910	1,926	1,905	1,922	120,900	1,922
2021-08-31	1,899	1,935	1,898	1,925	116,600	1,925
2021-08-30	1,892	1,914	1,892	1,914	97,100	1,914
2021-08-27	1,885	1,892	1,876	1,887	77,500	1,887
2021-08-26	1,898	1,902	1,884	1,892	74,200	1,892
2021-08-25	1,893	1,903	1,885	1,889	62,700	1,889
2021-08-24	1,909	1,909	1,885	1,890	87,200	1,890
2021-08-23	1,909	1,917	1,887	1,892	163,300	1,892
2021-08-20	1,901	1,915	1,875	1,885	145,200	1,885
2021-08-19	1,901	1,916	1,893	1,906	99,500	1,906
2021-08-18	1,889	1,933	1,889	1,916	123,100	1,916
2021-08-17	1,896	1,903	1,878	1,887	118,000	1,887
2021-08-16	1,933	1,938	1,895	1,913	222,200	1,913
2021-08-13	1,914	1,923	1,897	1,907	127,300	1,907
2021-08-12	1,906	1,914	1,892	1,902	99,600	1,902
2021-08-11	1,900	1,900	1,858	1,881	185,700	1,881
2021-08-10	1,903	1,912	1,878	1,880	169,500	1,880
2021-08-06	1,881	1,920	1,865	1,905	158,600	1,905
2021-08-05	1,920	1,941	1,905	1,910	136,200	1,910
2021-08-04	1,945	1,952	1,932	1,938	92,600	1,938
2021-08-03	1,975	1,990	1,948	1,950	123,400	1,950
2021-08-02	1,977	1,980	1,967	1,968	94,600	1,968
2021-07-30	1,945	1,964	1,939	1,956	123,200	1,956
2021-07-29	1,963	1,984	1,958	1,963	122,500	1,963
2021-07-28	1,951	1,975	1,947	1,972	137,300	1,972
2021-07-27	1,945	1,958	1,938	1,953	108,400	1,953
2021-07-26	1,946	1,946	1,925	1,941	98,400	1,941
2021-07-21	1,928	1,945	1,914	1,917	170,800	1,917
2021-07-20	1,870	1,909	1,865	1,890	151,800	1,890
2021-07-19	1,909	1,915	1,877	1,879	158,300	1,879
2021-07-16	1,931	1,959	1,917	1,921	149,000	1,921
2021-07-15	1,973	1,978	1,944	1,944	252,800	1,944
2021-07-14	1,935	1,992	1,934	1,974	302,700	1,974
2021-07-13	1,922	1,951	1,922	1,935	190,300	1,935
2021-07-12	1,884	1,908	1,876	1,905	176,000	1,905
2021-07-09	1,830	1,843	1,809	1,837	190,500	1,837
2021-07-08	1,874	1,879	1,854	1,854	143,200	1,854
2021-07-07	1,866	1,881	1,860	1,875	157,700	1,875
2021-07-06	1,862	1,876	1,853	1,866	213,200	1,866
2021-07-05	1,860	1,868	1,844	1,848	161,400	1,848
2021-07-02	1,807	1,827	1,807	1,824	64,600	1,824
2021-07-01	1,827	1,837	1,803	1,807	84,200	1,807
2021-06-30	1,805	1,817	1,802	1,806	139,800	1,806
2021-06-29	1,813	1,825	1,803	1,805	69,300	1,805
2021-06-28	1,833	1,834	1,817	1,827	68,200	1,827
2021-06-25	1,842	1,850	1,820	1,824	101,200	1,824
2021-06-24	1,805	1,824	1,799	1,819	101,800	1,819
2021-06-23	1,840	1,843	1,808	1,814	105,100	1,814
2021-06-22	1,796	1,833	1,792	1,833	106,300	1,833
2021-06-21	1,795	1,795	1,776	1,776	149,700	1,776
2021-06-18	1,817	1,821	1,805	1,814	110,500	1,814
2021-06-17	1,817	1,820	1,807	1,816	58,700	1,816
2021-06-16	1,805	1,822	1,804	1,822	77,700	1,822
2021-06-15	1,823	1,827	1,812	1,812	84,000	1,812
2021-06-14	1,833	1,845	1,823	1,823	97,500	1,823
2021-06-11	1,815	1,827	1,802	1,825	128,100	1,825
2021-06-10	1,815	1,829	1,807	1,827	118,200	1,827
2021-06-09	1,838	1,844	1,826	1,830	67,700	1,830
2021-06-08	1,838	1,848	1,832	1,845	54,600	1,845
2021-06-07	1,859	1,868	1,828	1,833	126,200	1,833
2021-06-04	1,864	1,864	1,844	1,852	118,800	1,852
2021-06-03	1,836	1,866	1,836	1,864	179,700	1,864
2021-06-02	1,832	1,852	1,818	1,834	190,900	1,834
2021-06-01	1,831	1,832	1,806	1,814	194,200	1,814
2021-05-31	1,810	1,825	1,805	1,817	122,400	1,817
2021-05-28	1,805	1,818	1,805	1,817	124,500	1,817
2021-05-27	1,825	1,827	1,800	1,800	156,700	1,800
2021-05-26	1,837	1,842	1,830	1,833	90,900	1,833
2021-05-25	1,880	1,890	1,858	1,859	149,500	1,859
2021-05-24	1,834	1,875	1,832	1,874	186,500	1,874
2021-05-21	1,840	1,850	1,820	1,820	86,000	1,820
2021-05-20	1,812	1,839	1,799	1,836	109,600	1,836
2021-05-19	1,801	1,816	1,797	1,811	88,400	1,811
2021-05-18	1,816	1,825	1,803	1,818	61,000	1,818
2021-05-17	1,836	1,837	1,792	1,806	132,200	1,806
2021-05-14	1,801	1,832	1,786	1,820	346,600	1,820
2021-05-13	1,733	1,743	1,716	1,721	130,600	1,721
2021-05-12	1,771	1,784	1,738	1,751	123,300	1,751
2021-05-11	1,791	1,797	1,767	1,771	81,300	1,771
2021-05-10	1,800	1,808	1,780	1,798	104,000	1,798
2021-05-07	1,764	1,794	1,761	1,786	86,000	1,786
2021-05-06	1,767	1,786	1,756	1,756	71,900	1,756
2021-04-30	1,770	1,786	1,753	1,756	126,400	1,756
2021-04-28	1,768	1,777	1,748	1,771	191,900	1,771
2021-04-27	1,779	1,795	1,770	1,771	141,100	1,771
2021-04-26	1,788	1,789	1,754	1,772	230,300	1,772
2021-04-23	1,801	1,809	1,782	1,794	121,300	1,794
2021-04-22	1,812	1,817	1,797	1,809	82,700	1,809
2021-04-21	1,797	1,807	1,789	1,805	127,300	1,805
2021-04-20	1,820	1,824	1,787	1,812	180,800	1,812
2021-04-19	1,827	1,833	1,821	1,825	116,600	1,825
2021-04-16	1,837	1,842	1,822	1,822	96,400	1,822
2021-04-15	1,835	1,842	1,829	1,837	126,900	1,837
2021-04-14	1,856	1,856	1,835	1,838	100,400	1,838
2021-04-13	1,868	1,879	1,855	1,856	73,300	1,856
2021-04-12	1,866	1,869	1,847	1,855	94,600	1,855
2021-04-09	1,856	1,870	1,838	1,854	137,700	1,854
2021-04-08	1,860	1,869	1,848	1,857	136,300	1,857
2021-04-07	1,855	1,882	1,855	1,881	124,000	1,881
2021-04-06	1,881	1,903	1,850	1,859	182,200	1,859
2021-04-05	1,867	1,871	1,844	1,869	114,600	1,869
2021-04-02	1,853	1,870	1,843	1,853	115,800	1,853
2021-04-01	1,880	1,892	1,850	1,853	118,700	1,853
2021-03-31	1,889	1,894	1,872	1,880	115,200	1,880
2021-03-30	1,902	1,913	1,883	1,900	213,100	1,900
2021-03-29	1,960	1,969	1,915	1,941	215,000	1,941
2021-03-26	1,930	1,942	1,912	1,939	181,600	1,939
2021-03-25	1,906	1,921	1,888	1,904	172,600	1,904
2021-03-24	1,914	1,930	1,863	1,866	209,700	1,866
2021-03-23	1,946	1,948	1,928	1,937	144,800	1,937
2021-03-22	1,938	1,950	1,915	1,944	172,300	1,944
2021-03-19	1,890	1,939	1,885	1,933	195,500	1,933
2021-03-18	1,910	1,916	1,882	1,901	141,300	1,901
2021-03-17	1,910	1,914	1,895	1,910	113,100	1,910
2021-03-16	1,872	1,909	1,870	1,904	242,300	1,904
2021-03-15	1,833	1,872	1,833	1,863	255,600	1,863
2021-03-12	1,798	1,820	1,784	1,820	251,000	1,820
2021-03-11	1,785	1,818	1,782	1,810	161,400	1,810
2021-03-10	1,770	1,785	1,765	1,782	123,600	1,782
2021-03-09	1,815	1,816	1,763	1,770	272,700	1,770
2021-03-08	1,818	1,818	1,780	1,784	163,800	1,784
2021-03-05	1,773	1,799	1,761	1,799	176,200	1,799
2021-03-04	1,793	1,810	1,779	1,782	219,200	1,782
2021-03-03	1,770	1,798	1,751	1,792	342,500	1,792
2021-03-02	1,820	1,823	1,774	1,792	346,100	1,792
2021-03-01	1,792	1,820	1,773	1,804	468,500	1,804
2021-02-26	1,700	1,794	1,692	1,766	556,400	1,766
2021-02-25	1,759	1,763	1,711	1,714	502,700	1,714
2021-02-24	1,645	1,654	1,624	1,628	151,600	1,628
2021-02-22	1,637	1,650	1,623	1,647	152,900	1,647
2021-02-19	1,649	1,649	1,616	1,631	153,700	1,631
2021-02-18	1,690	1,690	1,649	1,659	181,700	1,659
2021-02-17	1,703	1,706	1,688	1,694	146,200	1,694
2021-02-16	1,753	1,753	1,709	1,711	142,400	1,711
2021-02-15	1,767	1,773	1,729	1,744	228,500	1,744
2021-02-12	1,720	1,729	1,703	1,727	157,700	1,727
2021-02-10	1,758	1,770	1,730	1,735	155,400	1,735
2021-02-09	1,802	1,802	1,777	1,794	168,400	1,794
2021-02-08	1,761	1,804	1,756	1,796	140,200	1,796
2021-02-05	1,757	1,771	1,755	1,766	87,200	1,766
2021-02-04	1,763	1,772	1,755	1,760	69,600	1,760
2021-02-03	1,741	1,765	1,738	1,761	82,500	1,761
2021-02-02	1,726	1,757	1,724	1,744	84,600	1,744
2021-02-01	1,698	1,734	1,680	1,726	87,200	1,726
2021-01-29	1,764	1,772	1,707	1,707	101,000	1,707
2021-01-28	1,722	1,776	1,718	1,762	211,700	1,762
2021-01-27	1,724	1,743	1,716	1,741	76,300	1,741
2021-01-26	1,711	1,726	1,707	1,710	84,000	1,710
2021-01-25	1,740	1,751	1,709	1,721	117,300	1,721
2021-01-22	1,733	1,756	1,716	1,735	330,800	1,735
2021-01-21	1,700	1,712	1,691	1,693	120,300	1,693
2021-01-20	1,683	1,697	1,665	1,693	160,200	1,693
2021-01-19	1,697	1,697	1,671	1,683	151,400	1,683
2021-01-18	1,706	1,706	1,679	1,694	84,300	1,694
2021-01-15	1,739	1,752	1,703	1,708	139,900	1,708
2021-01-14	1,740	1,757	1,733	1,745	161,800	1,745
2021-01-13	1,735	1,766	1,730	1,747	126,100	1,747
2021-01-12	1,745	1,762	1,719	1,761	172,900	1,761
2021-01-08	1,755	1,766	1,741	1,764	219,400	1,764
2021-01-07	1,770	1,795	1,759	1,781	142,200	1,781
2021-01-06	1,765	1,766	1,731	1,755	152,000	1,755
2021-01-05	1,741	1,786	1,741	1,770	152,600	1,770
2021-01-04	1,801	1,808	1,754	1,770	138,600	1,770

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