[1926 東証1部] ライト工業 日足 時系列データ

[1926 東証1部] ライト工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-201211.001218.001205.001215.00198200240584100
2017-07-191185.001210.001184.001203.00293400352556500
2017-07-181186.001193.001181.001190.00241700287385600
2017-07-141195.001197.001187.001191.00213400254165000
2017-07-131194.001207.001189.001196.00259500310800100
2017-07-121199.001199.001183.001189.00271000322002400
2017-07-111180.001210.001178.001209.00389500465840800
2017-07-101166.001180.001166.001174.00403900474345400
2017-07-071186.001187.001161.001161.00413100482903900
2017-07-061194.001220.001187.001197.00596300714573500
2017-07-051172.001182.001162.001180.00309200362980400
2017-07-041197.001204.001178.001179.00310400368346300
2017-07-031181.001196.001179.001189.00327600389566000
2017-06-301188.001194.001180.001188.00349200413774200
2017-06-291190.001202.001187.001202.00331300395927100
2017-06-281211.001211.001189.001203.00377400453509900
2017-06-271234.001235.001218.001226.00282200345319600
2017-06-261240.001240.001228.001234.00190800235707400
2017-06-231241.001243.001228.001234.00256800317236400
2017-06-221248.001255.001226.001227.00195700241974200
2017-06-211246.001255.001240.001243.00200200249409600
2017-06-201265.001267.001255.001260.00244300307997200
2017-06-191248.001262.001248.001260.00237100298151700
2017-06-161244.001251.001234.001242.00172200213632800
2017-06-151230.001247.001226.001243.00164900204389800
2017-06-141256.001259.001236.001236.00168800210246600
2017-06-131245.001254.001241.001247.00152800190696500
2017-06-121232.001253.001232.001248.00287900358884100
2017-06-091239.001247.001233.001234.00228900283424900
2017-06-081255.001258.001241.001242.00243700304131900
2017-06-071242.001259.001237.001249.00500000625194900
2017-06-061247.001249.001231.001233.00228300282499000
2017-06-051241.001249.001237.001244.00267500332601100
2017-06-021230.001244.001227.001240.00408500505337500
2017-06-011226.001247.001225.001233.00350500433546200
2017-05-311210.001224.001209.001222.00432400527224400
2017-05-301190.001209.001190.001205.00285500342635300
2017-05-291185.001196.001184.001190.00235400280238800
2017-05-261185.001189.001174.001180.00250000295285300
2017-05-251174.001184.001167.001181.00352600416067800
2017-05-241192.001193.001176.001179.00191500225968000
2017-05-231188.001194.001185.001186.00319100379679400
2017-05-221181.001186.001178.001183.00177200209639900
2017-05-191181.001182.001171.001181.00123800145674500
2017-05-181168.001182.001163.001178.00261600306950500
2017-05-171175.001184.001168.001183.00284500334530900
2017-05-161155.001177.001153.001177.00290700339314800
2017-05-151150.001161.001142.001155.00311500358757300
2017-05-121102.001155.001102.001155.00424400484688600
2017-05-111169.001171.001148.001152.00303100350420100
2017-05-101158.001168.001157.001167.00246700286688000
2017-05-091153.001161.001151.001159.00329600381228700
2017-05-081139.001153.001125.001149.00483700551544000
2017-05-021124.001129.001118.001119.00222700249878600
2017-05-011111.001120.001102.001117.00163000180968400
2017-04-281094.001114.001092.001108.00220900244731500
2017-04-271101.001104.001091.001093.00143500157152600
2017-04-261100.001107.001098.001104.00274800302951800
2017-04-251094.001101.001089.001094.00220600241529300
2017-04-241100.001103.001084.001094.00264700289137000
2017-04-211082.001089.001080.001088.00202500219499500
2017-04-201072.001082.001066.001077.00217600233652900
2017-04-191065.001075.001062.001072.00234300250791400
2017-04-181068.001072.001063.001068.00188500201266500
2017-04-171051.001065.001050.001065.00219600232412000
2017-04-141054.001060.001045.001050.00226200237337100
2017-04-131052.001060.001050.001059.00182200192349700
2017-04-121067.001069.001057.001064.00196700209248700
2017-04-111081.001085.001076.001077.00156800169282600
2017-04-101076.001089.001074.001079.0099500107213300
2017-04-071069.001075.001057.001070.00313900334934800
2017-04-061077.001083.001064.001066.00299000320189400
2017-04-051098.001098.001082.001090.00185000201648600
2017-04-041119.001121.001082.001087.00424600465480600
2017-04-031102.001124.001101.001122.00455600506803400
2017-03-311141.001150.001132.001132.00221800252654600
2017-03-301155.001158.001138.001140.00198900228009800
2017-03-291148.001165.001147.001159.00304800352875100
2017-03-281159.001161.001149.001161.00235700272647500
2017-03-271150.001152.001144.001148.00165500189915400
2017-03-241141.001155.001131.001154.00237700272025600
2017-03-231151.001151.001135.001141.00325100370653600
2017-03-221165.001166.001152.001153.00258800299521300
2017-03-211172.001173.001161.001170.00248500289911100
2017-03-171173.001179.001168.001176.00368900432838200
2017-03-161169.001175.001166.001175.00260300304667900
2017-03-151174.001190.001168.001179.00303000357753600
2017-03-141170.001173.001161.001173.00207800242689300
2017-03-131178.001179.001170.001174.00173300203435400
2017-03-101183.001183.001172.001179.00192900227217500
2017-03-091179.001179.001171.001179.00133100156473800
2017-03-081168.001176.001160.001176.00169200197897800
2017-03-071163.001168.001158.001168.00250700291589200
2017-03-061168.001175.001162.001165.00151800176956100
2017-03-031165.001167.001159.001167.00208100241851100
2017-03-021169.001175.001164.001169.00223200260607600
2017-03-011172.001179.001154.001162.00350500407491700
2017-02-281143.001168.001137.001159.00478600552619600
2017-02-271144.001147.001135.001139.00164900188181300
2017-02-241149.001153.001141.001146.00157600180626200
2017-02-231148.001160.001148.001159.00145200167637600
2017-02-221155.001156.001143.001149.00168900193813400
2017-02-211149.001157.001143.001149.00227600261522300
2017-02-201160.001161.001148.001156.00112900130176600
2017-02-171169.001172.001162.001165.00143200166920800
2017-02-161164.001192.001163.001171.00328300385439700
2017-02-151165.001166.001150.001160.00374200432753100
2017-02-141167.001170.001155.001162.00338800394848400
2017-02-131149.001160.001141.001159.00253200292054000
2017-02-101140.001146.001127.001144.00220200250991700
2017-02-091140.001142.001121.001129.00552900623548000
2017-02-081195.001195.001141.001147.00671400775653000
2017-02-071198.001201.001186.001201.00177100211614200
2017-02-061212.001212.001185.001199.00179500214837200
2017-02-031207.001209.001196.001199.00162100194944700
2017-02-021230.001234.001199.001204.00183300222135300
2017-02-011181.001233.001178.001232.00465200564672300
2017-01-311183.001189.001181.001185.00170500202025900
2017-01-301193.001193.001182.001192.00102000121263000
2017-01-271199.001200.001188.001193.00143200170967300
2017-01-261198.001198.001188.001190.00140200167054900
2017-01-251201.001208.001185.001189.00111300132665900
2017-01-241186.001196.001182.001191.00142000168800600
2017-01-231201.001201.001185.001186.00191700228252900
2017-01-201203.001211.001199.001206.00234700282814200
2017-01-191216.001223.001198.001208.00337800407633200
2017-01-181210.001217.001207.001211.00266900323269500
2017-01-171216.001233.001206.001210.00277400337642300
2017-01-161229.001247.001212.001221.00379500466184200
2017-01-131201.001203.001194.001197.00152400182441600
2017-01-121219.001219.001193.001204.00219100263541600
2017-01-111216.001217.001205.001215.00180900219266000
2017-01-101212.001224.001202.001208.00199100241027100
2017-01-061225.001225.001207.001211.00225500273539400
2017-01-051225.001230.001218.001225.00168900206606100
2017-01-041210.001223.001209.001223.00252000306832000
2016-12-301200.001202.001188.001200.0094900113626600
2016-12-291195.001203.001188.001196.00227600272087200
2016-12-281199.001209.001191.001209.00257700310027100
2016-12-271216.001218.001199.001204.00173400208981400
2016-12-261215.001225.001213.001219.0095300116272100
2016-12-221218.001223.001207.001215.00206100249816600
2016-12-211235.001235.001217.001222.00219000267805000
2016-12-201234.001235.001223.001232.00209200257387600
2016-12-191244.001247.001230.001236.00115600142930400
2016-12-161260.001264.001242.001252.00205800257243600
2016-12-151265.001274.001245.001250.00262100329687800
2016-12-141252.001272.001244.001248.00208100261098700
2016-12-131233.001252.001231.001250.00392400488231500
2016-12-121240.001240.001208.001221.00342200417897800
2016-12-091235.001242.001228.001240.00291000359357100
2016-12-081248.001248.001228.001241.00274700340042600
2016-12-071265.001265.001233.001239.00213800265834200
2016-12-061267.001270.001253.001256.00261800329960100
2016-12-051240.001247.001231.001241.00199700247048900
2016-12-021263.001269.001241.001247.00210200262925000
2016-12-011276.001281.001255.001264.00364100461234900
2016-11-301250.001272.001246.001270.00249000313968000
2016-11-291252.001263.001250.001258.00204600256775300
2016-11-281236.001256.001224.001255.00462700576404100
2016-11-251223.001242.001205.001237.00477700585969100
2016-11-241248.001248.001224.001228.00265500327366300
2016-11-221229.001247.001229.001236.00302800374948100
2016-11-211210.001245.001206.001225.00551700675509600
2016-11-181170.001193.001170.001188.00334600396377600
2016-11-171127.001160.001127.001158.00275500317263300
2016-11-161146.001155.001126.001140.00276600314737500
2016-11-151132.001132.001115.001127.00275500310007000
2016-11-141131.001142.001120.001126.00284800321214300
2016-11-111174.001174.001128.001134.00425800487485000
2016-11-101200.001208.001158.001163.00448200525521100
2016-11-091230.001230.001134.001142.00776900907183500
2016-11-081259.001259.001243.001250.00106200132800600
2016-11-071256.001265.001246.001257.00202200253781800
2016-11-041255.001264.001240.001245.00299600374297500
2016-11-021277.001289.001260.001264.00394400501120100
2016-11-011280.001297.001261.001294.00570300731159500
2016-10-311258.001271.001254.001266.00248300313975500
2016-10-281279.001291.001258.001264.00467200592864500
2016-10-271237.001267.001235.001265.00694200871091800
2016-10-261208.001224.001207.001221.00218100265844200
2016-10-251213.001215.001206.001212.00188400227952900
2016-10-241208.001224.001202.001222.00217900264861500
2016-10-211218.001218.001191.001202.00268300322225500
2016-10-201220.001221.001208.001219.00210300255449000
2016-10-191220.001231.001214.001225.00169000206822200
2016-10-181223.001227.001206.001227.00246300299628000
2016-10-171239.001243.001219.001230.00187900231203800
2016-10-141215.001235.001215.001232.00320400393629000
2016-10-131211.001213.001193.001213.00216100260203000
2016-10-121211.001219.001206.001206.00173300209820000
2016-10-111211.001224.001207.001212.00179500217946600
2016-10-071220.001220.001206.001215.00158300191857700
2016-10-061219.001230.001213.001222.00282300345475500
2016-10-051215.001222.001210.001212.00263400319862000
2016-10-041217.001217.001198.001207.00123900149261300
2016-10-031226.001226.001212.001217.00175500213574900
2016-09-301200.001225.001200.001211.00397100481832900
2016-09-291212.001218.001196.001213.00200600242436300
2016-09-281217.001227.001202.001212.00210700255157300
2016-09-271207.001219.001196.001218.00495800600502800
2016-09-261211.001221.001205.001208.00367800445618000
2016-09-231197.001205.001189.001205.00241700290255800
2016-09-211160.001192.001160.001191.00259300305647000
2016-09-201174.001185.001162.001166.00124200145506300
2016-09-161173.001176.001163.001174.00262500307794800
2016-09-151166.001182.001164.001173.00230600270825300
2016-09-141162.001177.001154.001175.00191900224658500
2016-09-131162.001173.001162.001165.00152400177824000
2016-09-121152.001162.001146.001154.00108300124839400
2016-09-091171.001176.001158.001168.00171800200892300
2016-09-081192.001193.001162.001164.00301400352660600
2016-09-071170.001197.001163.001193.00326700386730300
2016-09-061145.001176.001145.001170.00245800287002900
2016-09-051180.001182.001119.001142.00430000494801700
2016-09-021155.001181.001153.001168.00545200635799800
2016-09-011128.001157.001128.001143.00390900446996300
2016-08-311094.001117.001081.001115.00287000315229900
2016-08-301089.001095.001073.001093.00214700233699100
2016-08-291103.001109.001091.001097.00211200231612500
2016-08-261102.001106.001092.001098.00122100134071700
2016-08-251110.001119.001094.001102.00190600210012800
2016-08-241103.001115.001093.001113.00141300156287300
2016-08-231094.001103.001078.001100.00243700266314400
2016-08-221079.001105.001078.001102.00195400213746000
2016-08-191101.001106.001071.001079.00217800236015800
2016-08-181092.001107.001089.001098.00193800212974900
2016-08-171113.001116.001080.001094.00260800285100000
2016-08-161148.001152.001118.001120.00335700380159000
2016-08-151126.001159.001125.001152.00233700268558000
2016-08-121132.001140.001120.001125.00315000355681600
2016-08-101086.001143.001080.001130.00771000864718700
2016-08-091081.001088.001064.001087.00265700286497700
2016-08-081111.001116.001068.001090.00329200358325600
2016-08-051137.001140.001089.001099.00446100494794800
2016-08-041153.001153.001126.001132.00231400262827200
2016-08-031144.001164.001129.001155.00243900280930300
2016-08-021183.001191.001161.001162.00233400273269200
2016-08-011206.001210.001191.001194.00433800520237700
2016-07-291192.001208.001185.001205.00295900354388900
2016-07-281207.001207.001190.001195.00327000391560300
2016-07-271186.001215.001186.001209.00532500639376200
2016-07-261152.001197.001151.001182.00719000850260000
2016-07-251149.001164.001137.001153.00243400280647200
2016-07-221142.001152.001131.001145.00192400219521200
2016-07-211155.001158.001145.001156.00228100262921800
2016-07-201133.001150.001123.001148.00176900201680300
2016-07-191132.001141.001111.001132.00237100267270000
2016-07-151155.001155.001124.001129.00191900218594400
2016-07-141125.001152.001122.001142.00286100326758100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog