[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 
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
2016-07-131139.001142.001111.001123.00254600286352200
2016-07-121124.001139.001109.001116.00358800402862600
2016-07-111069.001115.001055.001108.00539900591845500
2016-07-081033.001059.001026.001049.00392500411547900
2016-07-071029.001032.001015.001018.00291500297307700
2016-07-061032.001038.001019.001035.00434000446792600
2016-07-051058.001062.001045.001056.00191100201992300
2016-07-041061.001067.001047.001053.00217300229305600
2016-07-011082.001084.001060.001066.00138400147601900
2016-06-301090.001094.001062.001067.00283100304092300
2016-06-291079.001089.001061.001076.00268400289520200
2016-06-281039.001077.001030.001069.00366200389595800
2016-06-271015.001050.001011.001046.00311500322554500
2016-06-241060.001065.00980.001006.00470800481350800
2016-06-231055.001058.001040.001046.00280900294244600
2016-06-221056.001067.001042.001051.00327900345104900
2016-06-211036.001055.001011.001049.00475500492226300
2016-06-201044.001058.001037.001037.00350300366400500
2016-06-171020.001032.001012.001025.00331700339996900
2016-06-161032.001037.00999.001001.00319900323672000
2016-06-151020.001039.001014.001032.00288700297220000
2016-06-141018.001043.001013.001024.00506300519797400
2016-06-131061.001062.001019.001025.00482900500038400
2016-06-101079.001088.001068.001085.00360100388845300
2016-06-091094.001095.001075.001088.00523600566934800
2016-06-081117.001131.001095.001105.00584000647863700
2016-06-071120.001120.001096.001111.00409500453014700
2016-06-061119.001127.001111.001121.00216900242679000
2016-06-031134.001145.001120.001132.00201300227584100
2016-06-021150.001151.001126.001134.00382000433827500
2016-06-011204.001205.001150.001156.00728300845639700
2016-05-311206.001213.001186.001210.00301600362604500
2016-05-301217.001217.001201.001205.00271000327534100
2016-05-271199.001213.001190.001198.00324800390301000
2016-05-261182.001210.001173.001194.00421500501401000
2016-05-251154.001180.001152.001173.00557400650085700
2016-05-241132.001157.001122.001142.00348400397251800
2016-05-231140.001140.001118.001132.00345800390539200
2016-05-201160.001161.001132.001154.00504200578540100
2016-05-191182.001189.001161.001174.00313500367691500
2016-05-181137.001181.001126.001172.00642700745596000
2016-05-171164.001167.001131.001140.00726700830016200
2016-05-161164.001260.001148.001170.0016055001949993700
2016-05-131142.001142.001100.001109.00453600506207700
2016-05-121137.001150.001121.001143.00392700446926200
2016-05-111163.001163.001127.001139.00347600396849800
2016-05-101133.001165.001133.001163.00378600436151200
2016-05-091119.001132.001111.001123.00415700465728100
2016-05-061120.001125.001102.001115.00344000382227300
2016-05-021126.001134.001111.001124.00304900342110200
2016-04-281169.001194.001159.001160.00707200830530500
2016-04-271165.001196.001159.001164.00415300487291700
2016-04-261162.001162.001132.001140.00674600769886800
2016-04-251204.001209.001164.001166.00550800646191700
2016-04-221233.001243.001191.001203.00679900822799000
2016-04-211268.001273.001243.001251.00428800538627300
2016-04-201223.001259.001222.001256.00794200985778200
2016-04-191300.001301.001221.001227.0011449001429395200
2016-04-181224.001339.001198.001313.0026549003397243900
2016-04-151150.001189.001148.001168.0010190001187251300
2016-04-141126.001137.001117.001137.00442800499450200
2016-04-131121.001130.001099.001126.00556100621716600
2016-04-121113.001124.001096.001115.00542100604328100
2016-04-111108.001120.001102.001117.00389600432545900
2016-04-081066.001111.001062.001098.00593400645946500
2016-04-071052.001087.001046.001084.00547200587313200
2016-04-061039.001050.001031.001046.00417400434753600
2016-04-051035.001052.001007.001048.00598600619523000
2016-04-041020.001048.001013.001032.00315300325966500
2016-04-011042.001042.001016.001032.00411400424059500
2016-03-311077.001081.001036.001040.00341400357524400
2016-03-301053.001078.001050.001071.00432700461959000
2016-03-291037.001050.001031.001044.00270600281625700
2016-03-281057.001057.001034.001053.00295800308739800
2016-03-251079.001079.001044.001052.00229000241292100
2016-03-241079.001094.001073.001075.00310800336167400
2016-03-231057.001079.001052.001070.00368600393594600
2016-03-221047.001057.001041.001053.00275300289053500
2016-03-181042.001045.001029.001041.00188400195212300
2016-03-171050.001052.001025.001034.00363300377895300
2016-03-161048.001060.001046.001048.00218600229821200
2016-03-151052.001063.001045.001050.00194600204819600
2016-03-141080.001080.001052.001059.00271000288580400
2016-03-111037.001066.001037.001060.00268800282366400
2016-03-101045.001057.001037.001052.00169000177245600
2016-03-091050.001053.001023.001036.00280200289483500
2016-03-081073.001076.001040.001058.00383800404890400
2016-03-071090.001091.001067.001077.00350500376653600
2016-03-041092.001095.001061.001094.00547500590980100
2016-03-031116.001118.001096.001106.00247400273690600
2016-03-021125.001135.001117.001126.00230800259623600
2016-03-011094.001105.001078.001097.00283000309950200
2016-02-291133.001139.001082.001086.00419800463985900
2016-02-261119.001140.001108.001128.00586600659414200
2016-02-251096.001118.001093.001108.00406600450636600
2016-02-241100.001103.001077.001091.00406600442261900
2016-02-231102.001135.001088.001120.00481000537484800
2016-02-221106.001124.001089.001096.00444300492842200
2016-02-191068.001114.001068.001105.00451500495302100
2016-02-181100.001110.001078.001092.00393800430148100
2016-02-171059.001100.001055.001069.00457400491302300
2016-02-161044.001114.001044.001065.00704800764336900
2016-02-151005.001055.00985.001044.00359500367702400
2016-02-12963.00981.00940.00945.00259500249126700
2016-02-101070.001075.00995.001014.00484500496514600
2016-02-091089.001090.001046.001066.00458400490319300
2016-02-081051.001129.001039.001122.00750300824129700
2016-02-051049.001086.001046.001061.00681100724268300
2016-02-041038.001083.001027.001048.00930300984320400
2016-02-031090.001099.001003.001017.0011988001249631800
2016-02-021046.001076.001042.001074.00441800469616900
2016-02-011059.001068.001045.001055.00454800480212900
2016-01-291016.001047.00999.001045.00323600330052400
2016-01-281000.001017.00997.001008.00182000183166900
2016-01-271006.001025.00996.001017.00260100262935100
2016-01-26977.00988.00966.00981.00215100210709900
2016-01-251000.001003.00962.00988.00356400351134600
2016-01-22958.00985.00952.00984.00317700307746600
2016-01-21953.00991.00927.00928.00595000571195700
2016-01-201025.001027.00963.00968.00291700287417000
2016-01-191028.001038.001015.001028.00167800172175700
2016-01-18998.001034.00985.001028.00266700270754900
2016-01-151065.001069.001012.001019.00308100317677800
2016-01-141051.001054.001028.001047.00160200166591400
2016-01-131052.001084.001052.001081.00133400143421400
2016-01-121075.001079.001044.001047.00166100175895700
2016-01-081084.001104.001077.001085.00376000409166500
2016-01-071124.001136.001100.001102.00293900326694900
2016-01-061159.001167.001130.001136.00186200212632400
2016-01-051142.001172.001125.001157.00293600337171600
2016-01-041170.001189.001144.001150.00230000266999500
2015-12-301184.001192.001161.001184.00190000223751700
2015-12-291160.001192.001156.001183.00302600356874600
2015-12-281154.001169.001150.001156.00222300257275900
2015-12-251151.001158.001139.001147.00200100229665800
2015-12-241143.001167.001128.001138.00346200397370000
2015-12-221105.001144.001105.001122.00221500250115700
2015-12-211112.001117.001099.001105.00190300210795100
2015-12-181134.001153.001113.001115.00350900398457700
2015-12-171135.001144.001125.001131.00188300213451300
2015-12-161101.001128.001101.001116.00152300169970600
2015-12-151114.001127.001088.001096.00232100255549200
2015-12-141101.001122.001088.001117.00177300196691200
2015-12-111115.001126.001113.001120.00216400241914500
2015-12-101128.001138.001108.001113.00192800215362000
2015-12-091151.001151.001126.001130.00174000197623400
2015-12-081180.001180.001144.001151.00212400245401400
2015-12-071180.001199.001176.001179.00390200462505800
2015-12-041152.001165.001145.001156.00340000393138500
2015-12-031158.001177.001156.001172.00328700384349700
2015-12-021148.001161.001137.001158.00298700344473700
2015-12-011141.001151.001135.001146.00288900330054100
2015-11-301164.001164.001133.001135.00287800328128200
2015-11-271179.001190.001164.001165.00338700397187300
2015-11-261152.001180.001150.001170.00386300451681900

   ※ 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