1926 ライト工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,887	1,892	1,878	1,890	126,200	1,890
2023-12-28	1,890	1,893	1,878	1,887	95,000	1,887
2023-12-27	1,887	1,900	1,882	1,896	193,400	1,896
2023-12-26	1,885	1,890	1,880	1,887	93,500	1,887
2023-12-25	1,898	1,898	1,881	1,885	85,900	1,885
2023-12-22	1,877	1,886	1,876	1,881	110,000	1,881
2023-12-21	1,882	1,886	1,875	1,875	125,800	1,875
2023-12-20	1,882	1,904	1,880	1,900	143,500	1,900
2023-12-19	1,865	1,875	1,847	1,871	174,900	1,871
2023-12-18	1,869	1,876	1,848	1,863	238,600	1,863
2023-12-15	1,899	1,906	1,885	1,886	254,200	1,886
2023-12-14	1,920	1,923	1,897	1,903	155,200	1,903
2023-12-13	1,930	1,932	1,913	1,918	97,600	1,918
2023-12-12	1,939	1,943	1,929	1,930	97,900	1,930
2023-12-11	1,913	1,941	1,913	1,939	177,000	1,939
2023-12-08	1,930	1,934	1,915	1,920	169,100	1,920
2023-12-07	1,946	1,949	1,930	1,934	135,200	1,934
2023-12-06	1,935	1,962	1,935	1,960	176,100	1,960
2023-12-05	1,958	1,965	1,937	1,939	121,000	1,939
2023-12-04	1,983	1,985	1,955	1,961	150,100	1,961
2023-12-01	1,993	1,995	1,976	1,983	130,400	1,983
2023-11-30	1,986	2,005	1,972	1,980	196,700	1,980
2023-11-29	2,002	2,008	1,994	1,994	117,100	1,994
2023-11-28	1,996	2,012	1,996	2,010	111,800	2,010
2023-11-27	2,000	2,007	1,990	1,996	95,300	1,996
2023-11-24	2,002	2,008	1,986	1,993	94,900	1,993
2023-11-22	1,961	1,999	1,961	1,996	142,600	1,996
2023-11-21	1,961	1,974	1,954	1,964	79,500	1,964
2023-11-20	1,980	1,982	1,956	1,961	88,300	1,961
2023-11-17	1,945	1,978	1,937	1,978	97,700	1,978
2023-11-16	1,955	1,957	1,930	1,941	78,100	1,941
2023-11-15	1,983	1,993	1,956	1,963	84,200	1,963
2023-11-14	1,987	1,987	1,970	1,971	80,900	1,971
2023-11-13	1,986	2,000	1,970	1,977	149,000	1,977
2023-11-10	1,975	1,987	1,951	1,978	273,200	1,978
2023-11-09	1,925	1,942	1,917	1,935	144,800	1,935
2023-11-08	1,944	1,948	1,917	1,933	124,600	1,933
2023-11-07	1,936	1,956	1,934	1,944	192,000	1,944
2023-11-06	1,971	1,979	1,943	1,943	155,500	1,943
2023-11-02	1,979	1,989	1,960	1,968	162,000	1,968
2023-11-01	1,969	1,972	1,957	1,962	143,400	1,962
2023-10-31	1,913	1,950	1,909	1,950	140,200	1,950
2023-10-30	1,916	1,928	1,900	1,908	453,600	1,908
2023-10-27	1,919	1,926	1,905	1,925	98,500	1,925
2023-10-26	1,906	1,913	1,885	1,891	152,400	1,891
2023-10-25	1,889	1,906	1,881	1,894	119,500	1,894
2023-10-24	1,880	1,894	1,858	1,886	159,800	1,886
2023-10-23	1,930	1,931	1,887	1,887	133,600	1,887
2023-10-20	1,933	1,937	1,921	1,923	69,300	1,923
2023-10-19	1,935	1,945	1,920	1,933	72,100	1,933
2023-10-18	1,964	1,971	1,937	1,952	124,700	1,952
2023-10-17	1,963	1,974	1,957	1,964	101,400	1,964
2023-10-16	1,957	1,976	1,946	1,951	122,900	1,951
2023-10-13	1,970	1,982	1,957	1,969	179,300	1,969
2023-10-12	1,955	1,969	1,948	1,966	101,900	1,966
2023-10-11	1,970	1,970	1,952	1,955	96,400	1,955
2023-10-10	1,976	1,985	1,966	1,971	131,900	1,971
2023-10-06	1,960	1,963	1,944	1,948	150,100	1,948
2023-10-05	1,970	1,970	1,941	1,959	127,600	1,959
2023-10-04	1,963	1,964	1,928	1,930	124,500	1,930
2023-10-03	2,010	2,012	1,963	1,963	171,000	1,963
2023-10-02	2,065	2,074	2,026	2,028	109,000	2,028
2023-09-29	2,086	2,087	2,060	2,063	104,100	2,063
2023-09-28	2,085	2,110	2,069	2,071	136,800	2,071
2023-09-27	2,070	2,090	2,049	2,085	137,600	2,085
2023-09-26	2,054	2,077	2,048	2,071	93,500	2,071
2023-09-25	2,049	2,058	2,033	2,053	66,000	2,053
2023-09-22	2,054	2,061	2,033	2,035	91,100	2,035
2023-09-21	2,050	2,079	2,044	2,061	99,900	2,061
2023-09-20	2,080	2,083	2,048	2,059	135,500	2,059
2023-09-19	2,064	2,077	2,060	2,072	121,800	2,072
2023-09-15	2,037	2,060	2,037	2,057	159,200	2,057
2023-09-14	2,021	2,033	2,016	2,017	118,000	2,017
2023-09-13	2,023	2,035	2,017	2,021	105,800	2,021
2023-09-12	2,001	2,023	1,993	2,023	103,500	2,023
2023-09-11	2,015	2,024	1,993	1,998	90,300	1,998
2023-09-08	2,020	2,038	2,005	2,007	148,600	2,007
2023-09-07	2,026	2,050	2,026	2,039	125,700	2,039
2023-09-06	2,021	2,037	2,020	2,026	93,900	2,026
2023-09-05	2,056	2,056	2,034	2,039	103,500	2,039
2023-09-04	2,042	2,056	2,031	2,054	82,300	2,054
2023-09-01	2,030	2,044	2,026	2,034	81,500	2,034
2023-08-31	2,035	2,041	2,026	2,035	73,800	2,035
2023-08-30	2,009	2,035	2,009	2,030	111,200	2,030
2023-08-29	2,031	2,031	2,005	2,007	64,700	2,007
2023-08-28	2,033	2,035	2,023	2,034	97,500	2,034
2023-08-25	2,032	2,032	2,013	2,023	70,500	2,023
2023-08-24	2,004	2,039	1,999	2,036	119,500	2,036
2023-08-23	1,996	2,011	1,991	2,010	94,100	2,010
2023-08-22	1,995	2,006	1,981	2,005	165,900	2,005
2023-08-21	2,005	2,017	1,998	2,005	78,000	2,005
2023-08-18	2,003	2,018	1,994	1,999	86,200	1,999
2023-08-17	2,000	2,011	1,991	2,010	116,700	2,010
2023-08-16	1,980	2,006	1,975	2,000	101,400	2,000
2023-08-15	1,987	1,997	1,972	1,989	88,900	1,989
2023-08-14	1,999	2,022	1,981	1,988	114,600	1,988
2023-08-10	1,975	2,018	1,954	1,999	239,100	1,999
2023-08-09	2,042	2,043	2,023	2,036	108,300	2,036
2023-08-08	2,035	2,038	2,026	2,035	73,300	2,035
2023-08-07	2,025	2,038	2,015	2,035	63,000	2,035
2023-08-04	2,009	2,033	2,001	2,030	91,000	2,030
2023-08-03	2,033	2,033	2,010	2,014	106,900	2,014
2023-08-02	2,036	2,065	2,032	2,044	99,600	2,044
2023-08-01	2,055	2,062	2,040	2,052	76,800	2,052
2023-07-31	2,063	2,067	2,045	2,059	119,400	2,059
2023-07-28	2,027	2,048	2,018	2,046	91,300	2,046
2023-07-27	2,046	2,048	2,024	2,043	118,500	2,043
2023-07-26	2,041	2,052	2,028	2,045	176,800	2,045
2023-07-25	2,043	2,049	2,034	2,038	183,700	2,038
2023-07-24	2,009	2,030	2,002	2,030	154,800	2,030
2023-07-21	2,015	2,044	2,009	2,037	222,600	2,037
2023-07-20	2,015	2,025	2,005	2,010	110,300	2,010
2023-07-19	2,015	2,020	2,004	2,012	127,200	2,012
2023-07-18	2,005	2,007	1,995	2,007	78,800	2,007
2023-07-14	1,981	2,002	1,966	1,992	151,300	1,992
2023-07-13	1,964	1,979	1,961	1,969	98,700	1,969
2023-07-12	1,968	1,973	1,953	1,964	115,200	1,964
2023-07-11	1,989	1,994	1,968	1,979	88,300	1,979
2023-07-10	1,974	1,995	1,961	1,982	131,300	1,982
2023-07-07	1,956	1,984	1,947	1,968	172,100	1,968
2023-07-06	1,973	1,977	1,950	1,975	139,700	1,975
2023-07-05	1,985	1,985	1,970	1,976	90,700	1,976
2023-07-04	1,998	2,005	1,989	1,991	102,100	1,991
2023-07-03	1,999	2,015	1,991	2,002	121,300	2,002
2023-06-30	2,008	2,012	1,968	1,982	126,100	1,982
2023-06-29	2,010	2,012	1,985	1,996	144,800	1,996
2023-06-28	1,980	2,001	1,963	1,999	198,600	1,999
2023-06-27	1,949	1,979	1,936	1,979	246,700	1,979
2023-06-26	1,948	1,952	1,924	1,938	71,200	1,938
2023-06-23	1,950	1,959	1,931	1,939	136,100	1,939
2023-06-22	1,939	1,945	1,935	1,944	90,200	1,944
2023-06-21	1,933	1,947	1,930	1,934	146,800	1,934
2023-06-20	1,923	1,933	1,912	1,932	191,100	1,932
2023-06-19	1,921	1,928	1,902	1,912	197,100	1,912
2023-06-16	1,925	1,930	1,898	1,921	481,400	1,921
2023-06-15	1,910	1,945	1,902	1,940	254,400	1,940
2023-06-14	1,905	1,911	1,894	1,894	350,900	1,894
2023-06-13	1,934	1,934	1,905	1,905	283,500	1,905
2023-06-12	1,934	1,935	1,912	1,922	259,600	1,922
2023-06-09	1,922	1,946	1,920	1,925	187,600	1,925
2023-06-08	1,930	1,945	1,916	1,927	205,300	1,927
2023-06-07	1,935	1,943	1,921	1,924	166,100	1,924
2023-06-06	1,938	1,938	1,904	1,917	280,100	1,917
2023-06-05	1,972	1,981	1,944	1,950	131,200	1,950
2023-06-02	1,905	1,952	1,905	1,943	125,000	1,943
2023-06-01	1,907	1,927	1,904	1,907	111,800	1,907
2023-05-31	1,925	1,930	1,906	1,920	249,600	1,920
2023-05-30	1,948	1,948	1,920	1,935	117,300	1,935
2023-05-29	1,964	1,964	1,935	1,936	94,200	1,936
2023-05-26	1,966	1,970	1,945	1,947	91,300	1,947
2023-05-25	1,990	1,991	1,966	1,973	151,000	1,973
2023-05-24	2,014	2,014	1,991	1,991	118,700	1,991
2023-05-23	2,028	2,032	2,012	2,019	97,200	2,019
2023-05-22	2,008	2,030	2,001	2,029	92,000	2,029
2023-05-19	2,017	2,021	2,003	2,008	149,900	2,008
2023-05-18	2,022	2,030	2,016	2,019	143,400	2,019
2023-05-17	2,012	2,014	1,993	2,011	116,800	2,011
2023-05-16	2,008	2,016	2,002	2,008	89,400	2,008
2023-05-15	2,009	2,012	1,984	2,002	153,000	2,002
2023-05-12	1,987	1,995	1,961	1,991	196,800	1,991
2023-05-11	2,018	2,053	2,018	2,037	165,000	2,037
2023-05-10	2,030	2,030	2,012	2,020	112,400	2,020
2023-05-09	2,022	2,034	2,012	2,031	113,100	2,031
2023-05-08	2,005	2,029	2,005	2,029	134,000	2,029
2023-05-02	2,015	2,024	2,000	2,012	117,100	2,012
2023-05-01	2,003	2,013	1,997	2,011	89,100	2,011
2023-04-28	1,980	2,011	1,973	2,003	183,500	2,003
2023-04-27	1,965	1,967	1,950	1,965	79,600	1,965
2023-04-26	1,951	1,973	1,949	1,968	106,300	1,968
2023-04-25	1,958	1,966	1,954	1,961	110,400	1,961
2023-04-24	1,957	1,962	1,948	1,948	74,300	1,948
2023-04-21	1,948	1,958	1,938	1,957	103,500	1,957
2023-04-20	1,939	1,955	1,931	1,955	84,200	1,955
2023-04-19	1,935	1,945	1,925	1,944	133,300	1,944
2023-04-18	1,954	1,954	1,943	1,947	85,200	1,947
2023-04-17	1,961	1,961	1,939	1,946	70,300	1,946
2023-04-14	1,946	1,956	1,934	1,955	146,200	1,955
2023-04-13	1,944	1,951	1,932	1,934	135,800	1,934
2023-04-12	1,935	1,947	1,928	1,941	151,300	1,941
2023-04-11	1,953	1,953	1,934	1,939	126,100	1,939
2023-04-10	1,955	1,958	1,933	1,936	87,700	1,936
2023-04-07	1,947	1,956	1,942	1,949	85,400	1,949
2023-04-06	1,926	1,943	1,924	1,942	114,700	1,942
2023-04-05	1,960	1,960	1,940	1,943	108,400	1,943
2023-04-04	1,967	1,974	1,955	1,972	101,700	1,972
2023-04-03	1,964	1,966	1,953	1,966	112,600	1,966
2023-03-31	1,950	1,963	1,943	1,951	104,300	1,951
2023-03-30	1,927	1,935	1,918	1,935	189,300	1,935
2023-03-29	1,969	1,983	1,957	1,980	124,700	1,980
2023-03-28	1,969	1,969	1,945	1,965	116,300	1,965
2023-03-27	1,964	1,967	1,952	1,961	64,800	1,961
2023-03-24	1,933	1,948	1,929	1,946	59,900	1,946
2023-03-23	1,934	1,949	1,923	1,946	86,400	1,946
2023-03-22	1,961	1,970	1,945	1,947	130,700	1,947
2023-03-20	1,959	1,962	1,939	1,942	124,000	1,942
2023-03-17	1,983	1,983	1,957	1,966	112,700	1,966
2023-03-16	1,943	1,963	1,934	1,958	133,900	1,958
2023-03-15	1,938	1,967	1,938	1,966	124,900	1,966
2023-03-14	1,938	1,941	1,909	1,937	134,500	1,937
2023-03-13	1,984	1,986	1,953	1,968	93,200	1,968
2023-03-10	2,000	2,014	1,991	2,001	115,100	2,001
2023-03-09	2,003	2,025	2,003	2,013	85,000	2,013
2023-03-08	1,996	2,005	1,991	1,996	85,500	1,996
2023-03-07	1,961	1,987	1,961	1,985	78,500	1,985
2023-03-06	1,964	1,965	1,952	1,963	88,600	1,963
2023-03-03	1,960	1,964	1,955	1,962	93,200	1,962
2023-03-02	1,972	1,972	1,954	1,956	100,600	1,956
2023-03-01	1,957	1,967	1,954	1,958	85,700	1,958
2023-02-28	1,978	1,990	1,950	1,956	154,100	1,956
2023-02-27	1,979	1,992	1,973	1,990	67,900	1,990
2023-02-24	1,972	1,972	1,959	1,968	120,800	1,968
2023-02-22	1,954	1,970	1,946	1,962	154,800	1,962
2023-02-21	1,963	1,967	1,956	1,967	118,000	1,967
2023-02-20	1,954	1,974	1,948	1,974	110,800	1,974
2023-02-17	1,955	1,962	1,951	1,955	105,300	1,955
2023-02-16	1,974	1,979	1,961	1,970	181,400	1,970
2023-02-15	1,992	1,997	1,970	1,970	149,700	1,970
2023-02-14	1,965	1,992	1,959	1,992	127,300	1,992
2023-02-13	1,965	1,977	1,947	1,956	162,400	1,956
2023-02-10	1,938	1,965	1,930	1,965	315,300	1,965
2023-02-09	1,861	1,877	1,858	1,863	96,000	1,863
2023-02-08	1,853	1,871	1,853	1,862	72,600	1,862
2023-02-07	1,843	1,856	1,836	1,855	94,400	1,855
2023-02-06	1,863	1,865	1,840	1,843	77,900	1,843
2023-02-03	1,840	1,846	1,833	1,844	77,600	1,844
2023-02-02	1,870	1,873	1,849	1,859	107,100	1,859
2023-02-01	1,930	1,930	1,874	1,877	87,500	1,877
2023-01-31	1,906	1,932	1,906	1,927	106,400	1,927
2023-01-30	1,889	1,911	1,888	1,906	76,100	1,906
2023-01-27	1,903	1,907	1,887	1,894	56,700	1,894
2023-01-26	1,899	1,906	1,893	1,900	53,000	1,900
2023-01-25	1,898	1,910	1,886	1,897	60,900	1,897
2023-01-24	1,879	1,889	1,866	1,887	94,800	1,887
2023-01-23	1,879	1,881	1,865	1,879	82,600	1,879
2023-01-20	1,867	1,881	1,857	1,867	108,500	1,867
2023-01-19	1,855	1,882	1,847	1,870	79,100	1,870
2023-01-18	1,834	1,872	1,828	1,856	88,400	1,856
2023-01-17	1,821	1,838	1,811	1,834	79,500	1,834
2023-01-16	1,830	1,834	1,819	1,820	93,900	1,820
2023-01-13	1,838	1,861	1,838	1,853	98,400	1,853
2023-01-12	1,834	1,848	1,832	1,848	86,200	1,848
2023-01-11	1,846	1,847	1,832	1,834	65,200	1,834
2023-01-10	1,835	1,847	1,826	1,830	118,300	1,830
2023-01-06	1,815	1,824	1,802	1,817	132,000	1,817
2023-01-05	1,850	1,850	1,815	1,817	131,200	1,817
2023-01-04	1,884	1,884	1,855	1,857	87,700	1,857

分割・併合履歴： [1995-03-28]1株→1.1株