ライトオン(7445)の株価時系列情報
ライトオン(7445)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 950 | 950 | 930 | 930 | 2,200 |
| 2001/12/27 | 899 | 911 | 899 | 903 | 6,100 |
| 2001/12/26 | 925 | 929 | 901 | 901 | 3,300 |
| 2001/12/25 | 933 | 935 | 923 | 923 | 6,200 |
| 2001/12/21 | 939 | 970 | 930 | 953 | 9,500 |
| 2001/12/20 | 970 | 975 | 936 | 969 | 4,900 |
| 2001/12/19 | 950 | 975 | 936 | 970 | 28,800 |
| 2001/12/18 | 951 | 953 | 941 | 953 | 7,700 |
| 2001/12/17 | 950 | 959 | 936 | 951 | 7,100 |
| 2001/12/14 | 970 | 970 | 941 | 950 | 29,800 |
| 2001/12/13 | 978 | 978 | 960 | 960 | 3,900 |
| 2001/12/12 | 950 | 980 | 930 | 980 | 9,900 |
| 2001/12/11 | 950 | 951 | 930 | 950 | 9,000 |
| 2001/12/10 | 969 | 969 | 950 | 950 | 1,600 |
| 2001/12/07 | 970 | 990 | 950 | 980 | 2,800 |
| 2001/12/06 | 990 | 990 | 961 | 970 | 3,500 |
| 2001/12/05 | 960 | 980 | 950 | 980 | 2,900 |
| 2001/12/04 | 951 | 960 | 921 | 960 | 5,800 |
| 2001/12/03 | 1,000 | 1,000 | 970 | 970 | 6,300 |
| 2001/11/30 | 961 | 986 | 950 | 986 | 7,000 |
| 2001/11/29 | 1,000 | 1,000 | 962 | 965 | 2,300 |
| 2001/11/28 | 1,009 | 1,009 | 972 | 985 | 4,900 |
| 2001/11/27 | 1,000 | 1,005 | 994 | 1,000 | 2,600 |
| 2001/11/26 | 974 | 1,000 | 974 | 995 | 3,800 |
| 2001/11/22 | 967 | 980 | 950 | 980 | 3,300 |
| 2001/11/21 | 950 | 960 | 949 | 957 | 4,500 |
| 2001/11/20 | 985 | 985 | 950 | 950 | 5,300 |
| 2001/11/19 | 987 | 987 | 980 | 983 | 4,500 |
| 2001/11/16 | 984 | 991 | 977 | 977 | 6,300 |
| 2001/11/15 | 950 | 995 | 950 | 995 | 11,100 |
| 2001/11/14 | 962 | 962 | 950 | 955 | 3,000 |
| 2001/11/13 | 925 | 952 | 917 | 952 | 3,600 |
| 2001/11/12 | 980 | 980 | 917 | 917 | 19,800 |
| 2001/11/09 | 1,003 | 1,010 | 979 | 980 | 9,600 |
| 2001/11/08 | 1,041 | 1,045 | 1,001 | 1,029 | 6,800 |
| 2001/11/07 | 1,034 | 1,050 | 1,017 | 1,040 | 9,200 |
| 2001/11/06 | 1,030 | 1,039 | 1,012 | 1,030 | 6,600 |
| 2001/11/05 | 1,032 | 1,039 | 1,015 | 1,034 | 10,700 |
| 2001/11/02 | 1,021 | 1,046 | 1,010 | 1,012 | 2,400 |
| 2001/11/01 | 1,071 | 1,071 | 1,020 | 1,021 | 4,900 |
| 2001/10/31 | 1,020 | 1,083 | 1,000 | 1,050 | 7,400 |
| 2001/10/30 | 1,100 | 1,100 | 1,030 | 1,030 | 8,700 |
| 2001/10/29 | 1,140 | 1,140 | 1,111 | 1,128 | 7,700 |
| 2001/10/26 | 1,110 | 1,130 | 1,060 | 1,128 | 19,600 |
| 2001/10/25 | 1,100 | 1,100 | 1,091 | 1,100 | 13,000 |
| 2001/10/24 | 1,080 | 1,100 | 1,065 | 1,095 | 15,000 |
| 2001/10/23 | 1,065 | 1,070 | 1,030 | 1,070 | 19,100 |
| 2001/10/22 | 991 | 1,009 | 986 | 1,009 | 4,600 |
| 2001/10/19 | 951 | 981 | 950 | 981 | 7,800 |
| 2001/10/18 | 950 | 952 | 941 | 952 | 12,100 |
| 2001/10/17 | 990 | 995 | 955 | 957 | 36,700 |
| 2001/10/16 | 1,025 | 1,025 | 989 | 995 | 30,900 |
| 2001/10/15 | 1,060 | 1,060 | 1,031 | 1,036 | 7,600 |
| 2001/10/12 | 1,040 | 1,060 | 1,031 | 1,040 | 15,800 |
| 2001/10/11 | 1,051 | 1,070 | 1,037 | 1,060 | 4,700 |
| 2001/10/10 | 1,059 | 1,059 | 1,035 | 1,050 | 8,700 |
| 2001/10/09 | 1,075 | 1,080 | 1,055 | 1,055 | 10,600 |
| 2001/10/05 | 1,098 | 1,098 | 1,050 | 1,050 | 37,200 |
| 2001/10/04 | 1,070 | 1,094 | 1,065 | 1,094 | 30,800 |
| 2001/10/03 | 1,050 | 1,121 | 1,050 | 1,051 | 40,000 |
| 2001/10/02 | 934 | 1,030 | 931 | 1,030 | 32,000 |
| 2001/10/01 | 930 | 940 | 906 | 930 | 34,700 |
| 2001/09/28 | 904 | 920 | 900 | 909 | 28,800 |
| 2001/09/27 | 909 | 909 | 895 | 905 | 39,700 |
| 2001/09/26 | 870 | 914 | 870 | 910 | 11,100 |
| 2001/09/25 | 905 | 920 | 861 | 884 | 5,400 |
| 2001/09/21 | 921 | 921 | 860 | 860 | 5,900 |
| 2001/09/20 | 860 | 945 | 860 | 921 | 12,700 |
| 2001/09/19 | 910 | 930 | 891 | 920 | 10,000 |
| 2001/09/18 | 871 | 929 | 871 | 910 | 10,100 |
| 2001/09/17 | 870 | 919 | 850 | 911 | 14,600 |
| 2001/09/14 | 920 | 930 | 920 | 930 | 16,600 |
| 2001/09/13 | 890 | 900 | 880 | 900 | 12,400 |
| 2001/09/12 | 890 | 900 | 890 | 898 | 15,700 |
| 2001/09/11 | 911 | 949 | 906 | 930 | 11,500 |
| 2001/09/10 | 951 | 951 | 936 | 938 | 3,300 |
| 2001/09/07 | 1,010 | 1,010 | 955 | 990 | 9,700 |
| 2001/09/06 | 902 | 1,006 | 900 | 1,006 | 21,100 |
| 2001/09/05 | 910 | 916 | 902 | 906 | 7,800 |
| 2001/09/04 | 930 | 930 | 901 | 920 | 16,800 |
| 2001/09/03 | 980 | 980 | 941 | 941 | 13,000 |
| 2001/08/31 | 985 | 995 | 980 | 981 | 13,600 |
| 2001/08/30 | 980 | 1,000 | 980 | 995 | 18,200 |
| 2001/08/29 | 1,010 | 1,011 | 996 | 1,001 | 24,100 |
| 2001/08/28 | 1,030 | 1,030 | 1,010 | 1,030 | 9,900 |
| 2001/08/27 | 1,035 | 1,035 | 1,025 | 1,030 | 10,700 |
| 2001/08/24 | 1,050 | 1,050 | 1,011 | 1,035 | 10,100 |
| 2001/08/23 | 1,060 | 1,060 | 1,050 | 1,052 | 14,600 |
| 2001/08/22 | 1,067 | 1,070 | 1,056 | 1,065 | 11,700 |
| 2001/08/21 | 1,055 | 1,069 | 1,051 | 1,069 | 18,200 |
| 2001/08/20 | 1,050 | 1,070 | 1,050 | 1,055 | 7,800 |
| 2001/08/17 | 1,089 | 1,090 | 1,050 | 1,075 | 19,500 |
| 2001/08/16 | 1,130 | 1,130 | 1,080 | 1,090 | 13,200 |
| 2001/08/15 | 1,160 | 1,160 | 1,140 | 1,145 | 10,800 |
| 2001/08/14 | 1,147 | 1,160 | 1,145 | 1,160 | 9,100 |
| 2001/08/13 | 1,160 | 1,160 | 1,145 | 1,147 | 9,600 |
| 2001/08/10 | 1,150 | 1,158 | 1,150 | 1,158 | 10,100 |
| 2001/08/09 | 1,150 | 1,155 | 1,149 | 1,153 | 15,900 |
| 2001/08/08 | 1,144 | 1,150 | 1,140 | 1,150 | 16,400 |
| 2001/08/07 | 1,140 | 1,145 | 1,132 | 1,136 | 19,700 |
| 2001/08/06 | 1,152 | 1,159 | 1,130 | 1,144 | 39,400 |
| 2001/08/03 | 1,148 | 1,165 | 1,135 | 1,135 | 41,000 |
| 2001/08/02 | 1,135 | 1,142 | 1,126 | 1,128 | 44,200 |
| 2001/08/01 | 1,160 | 1,160 | 1,112 | 1,115 | 38,700 |
| 2001/07/31 | 1,163 | 1,167 | 1,156 | 1,159 | 15,500 |
| 2001/07/30 | 1,167 | 1,167 | 1,152 | 1,165 | 15,500 |
| 2001/07/27 | 1,180 | 1,200 | 1,152 | 1,167 | 45,300 |
| 2001/07/26 | 1,240 | 1,240 | 1,194 | 1,195 | 16,200 |
| 2001/07/25 | 1,170 | 1,200 | 1,153 | 1,200 | 21,500 |
| 2001/07/24 | 1,180 | 1,200 | 1,160 | 1,179 | 27,600 |
| 2001/07/23 | 1,302 | 1,310 | 1,180 | 1,184 | 29,100 |
| 2001/07/19 | 1,302 | 1,370 | 1,291 | 1,291 | 23,300 |
| 2001/07/18 | 1,360 | 1,360 | 1,303 | 1,315 | 12,100 |
| 2001/07/17 | 1,390 | 1,390 | 1,300 | 1,320 | 23,200 |
| 2001/07/16 | 1,400 | 1,418 | 1,380 | 1,410 | 4,400 |
| 2001/07/13 | 1,406 | 1,410 | 1,370 | 1,400 | 19,200 |
| 2001/07/12 | 1,400 | 1,420 | 1,400 | 1,401 | 3,200 |
| 2001/07/11 | 1,398 | 1,400 | 1,373 | 1,398 | 3,100 |
| 2001/07/10 | 1,416 | 1,421 | 1,370 | 1,413 | 14,800 |
| 2001/07/09 | 1,460 | 1,460 | 1,355 | 1,392 | 14,400 |
| 2001/07/06 | 1,484 | 1,484 | 1,462 | 1,475 | 7,800 |
| 2001/07/05 | 1,500 | 1,500 | 1,478 | 1,493 | 8,400 |
| 2001/07/04 | 1,479 | 1,500 | 1,479 | 1,499 | 4,900 |
| 2001/07/03 | 1,479 | 1,485 | 1,468 | 1,472 | 16,800 |
| 2001/07/02 | 1,522 | 1,522 | 1,485 | 1,499 | 10,600 |
| 2001/06/29 | 1,558 | 1,577 | 1,520 | 1,520 | 10,300 |
| 2001/06/28 | 1,501 | 1,559 | 1,500 | 1,559 | 5,700 |
| 2001/06/27 | 1,501 | 1,520 | 1,500 | 1,520 | 4,700 |
| 2001/06/26 | 1,498 | 1,540 | 1,489 | 1,490 | 12,500 |
| 2001/06/25 | 1,530 | 1,530 | 1,497 | 1,497 | 8,500 |
| 2001/06/22 | 1,498 | 1,515 | 1,497 | 1,515 | 14,700 |
| 2001/06/21 | 1,475 | 1,475 | 1,440 | 1,475 | 6,900 |
| 2001/06/20 | 1,454 | 1,500 | 1,430 | 1,455 | 6,700 |
| 2001/06/19 | 1,450 | 1,475 | 1,450 | 1,456 | 10,000 |
| 2001/06/18 | 1,484 | 1,484 | 1,460 | 1,475 | 4,000 |
| 2001/06/15 | 1,508 | 1,512 | 1,485 | 1,485 | 16,100 |
| 2001/06/14 | 1,515 | 1,525 | 1,510 | 1,513 | 7,600 |
| 2001/06/13 | 1,535 | 1,550 | 1,535 | 1,540 | 14,900 |
| 2001/06/12 | 1,597 | 1,597 | 1,520 | 1,531 | 24,300 |
| 2001/06/11 | 1,600 | 1,600 | 1,586 | 1,600 | 9,800 |
| 2001/06/08 | 1,582 | 1,690 | 1,571 | 1,592 | 44,700 |
| 2001/06/07 | 1,608 | 1,609 | 1,581 | 1,598 | 12,900 |
| 2001/06/06 | 1,640 | 1,640 | 1,610 | 1,610 | 15,500 |
| 2001/06/05 | 1,689 | 1,689 | 1,630 | 1,649 | 9,400 |
| 2001/06/04 | 1,651 | 1,700 | 1,640 | 1,644 | 6,400 |
| 2001/06/01 | 1,630 | 1,660 | 1,630 | 1,630 | 17,600 |
| 2001/05/31 | 1,664 | 1,665 | 1,621 | 1,630 | 21,100 |
| 2001/05/30 | 1,700 | 1,700 | 1,652 | 1,665 | 18,200 |
| 2001/05/29 | 1,680 | 1,700 | 1,675 | 1,700 | 12,200 |
| 2001/05/28 | 1,705 | 1,715 | 1,690 | 1,690 | 24,200 |
| 2001/05/25 | 1,700 | 1,750 | 1,700 | 1,749 | 12,300 |
| 2001/05/24 | 1,730 | 1,731 | 1,715 | 1,724 | 8,300 |
| 2001/05/23 | 1,700 | 1,730 | 1,700 | 1,725 | 19,100 |
| 2001/05/22 | 1,785 | 1,785 | 1,701 | 1,715 | 14,500 |
| 2001/05/21 | 1,770 | 1,775 | 1,751 | 1,770 | 9,300 |
| 2001/05/18 | 1,801 | 1,831 | 1,770 | 1,770 | 14,700 |
| 2001/05/17 | 1,849 | 1,849 | 1,790 | 1,800 | 10,200 |
| 2001/05/16 | 1,849 | 1,850 | 1,790 | 1,790 | 15,900 |
| 2001/05/15 | 1,790 | 1,850 | 1,785 | 1,825 | 18,900 |
| 2001/05/14 | 1,800 | 1,800 | 1,770 | 1,790 | 15,200 |
| 2001/05/11 | 1,841 | 1,841 | 1,731 | 1,807 | 58,700 |
| 2001/05/10 | 2,000 | 2,020 | 1,810 | 1,848 | 63,600 |
| 2001/05/09 | 2,070 | 2,075 | 2,005 | 2,050 | 54,600 |
| 2001/05/08 | 2,060 | 2,100 | 1,900 | 2,005 | 174,000 |
| 2001/05/07 | 1,680 | 1,900 | 1,650 | 1,900 | 140,500 |
| 2001/05/02 | 1,610 | 1,625 | 1,588 | 1,600 | 82,500 |
| 2001/05/01 | 1,590 | 1,595 | 1,572 | 1,586 | 21,100 |
| 2001/04/27 | 1,585 | 1,585 | 1,570 | 1,571 | 19,600 |
| 2001/04/26 | 1,590 | 1,590 | 1,575 | 1,575 | 12,900 |
| 2001/04/25 | 1,595 | 1,595 | 1,570 | 1,575 | 9,000 |
| 2001/04/24 | 1,580 | 1,585 | 1,560 | 1,585 | 14,800 |
| 2001/04/23 | 1,580 | 1,590 | 1,575 | 1,580 | 10,700 |
| 2001/04/20 | 1,589 | 1,590 | 1,551 | 1,570 | 25,100 |
| 2001/04/19 | 1,600 | 1,600 | 1,561 | 1,590 | 29,900 |
| 2001/04/18 | 1,580 | 1,595 | 1,550 | 1,595 | 16,500 |
| 2001/04/17 | 1,600 | 1,600 | 1,510 | 1,600 | 37,900 |
| 2001/04/16 | 1,600 | 1,600 | 1,579 | 1,600 | 36,700 |
| 2001/04/13 | 1,610 | 1,620 | 1,598 | 1,599 | 22,000 |
| 2001/04/12 | 1,600 | 1,630 | 1,595 | 1,600 | 43,600 |
| 2001/04/11 | 1,636 | 1,640 | 1,630 | 1,640 | 10,800 |
| 2001/04/10 | 1,650 | 1,665 | 1,620 | 1,620 | 13,900 |
| 2001/04/09 | 1,630 | 1,648 | 1,619 | 1,635 | 26,100 |
| 2001/04/06 | 1,750 | 1,754 | 1,683 | 1,689 | 13,800 |
| 2001/04/05 | 1,678 | 1,715 | 1,669 | 1,685 | 8,700 |
| 2001/04/04 | 1,649 | 1,679 | 1,613 | 1,641 | 9,300 |
| 2001/04/03 | 1,650 | 1,650 | 1,611 | 1,649 | 20,400 |
| 2001/04/02 | 1,700 | 1,700 | 1,650 | 1,650 | 6,300 |
| 2001/03/30 | 1,679 | 1,712 | 1,670 | 1,682 | 15,100 |
| 2001/03/29 | 1,726 | 1,726 | 1,671 | 1,671 | 10,000 |
| 2001/03/28 | 1,730 | 1,744 | 1,716 | 1,726 | 11,400 |
| 2001/03/27 | 1,760 | 1,780 | 1,710 | 1,715 | 14,700 |
| 2001/03/26 | 1,760 | 1,799 | 1,730 | 1,760 | 14,200 |
| 2001/03/23 | 1,781 | 1,831 | 1,651 | 1,651 | 23,200 |
| 2001/03/22 | 1,739 | 1,760 | 1,729 | 1,751 | 9,700 |
| 2001/03/21 | 1,600 | 1,649 | 1,600 | 1,649 | 12,000 |
| 2001/03/19 | 1,655 | 1,690 | 1,616 | 1,620 | 11,800 |
| 2001/03/16 | 1,680 | 1,740 | 1,655 | 1,655 | 10,800 |
| 2001/03/15 | 1,610 | 1,700 | 1,610 | 1,700 | 14,700 |
| 2001/03/14 | 1,620 | 1,770 | 1,620 | 1,770 | 7,600 |
| 2001/03/13 | 1,700 | 1,710 | 1,600 | 1,635 | 14,800 |
| 2001/03/12 | 1,850 | 1,855 | 1,720 | 1,755 | 5,600 |
| 2001/03/09 | 1,835 | 1,848 | 1,835 | 1,843 | 20,900 |
| 2001/03/08 | 1,831 | 1,855 | 1,831 | 1,832 | 3,200 |
| 2001/03/07 | 1,811 | 1,850 | 1,800 | 1,815 | 12,000 |
| 2001/03/06 | 1,720 | 1,801 | 1,715 | 1,780 | 7,200 |
| 2001/03/05 | 1,731 | 1,731 | 1,700 | 1,729 | 5,900 |
| 2001/03/02 | 1,720 | 1,750 | 1,720 | 1,730 | 8,300 |
| 2001/03/01 | 1,701 | 1,780 | 1,700 | 1,720 | 9,500 |
| 2001/02/28 | 1,760 | 1,790 | 1,700 | 1,790 | 15,900 |
| 2001/02/27 | 1,850 | 1,861 | 1,790 | 1,790 | 16,900 |
| 2001/02/26 | 1,960 | 1,960 | 1,860 | 1,861 | 28,500 |
| 2001/02/23 | 1,961 | 1,999 | 1,960 | 1,998 | 8,000 |
| 2001/02/22 | 2,015 | 2,020 | 1,956 | 2,000 | 11,800 |
| 2001/02/21 | 2,050 | 2,085 | 2,045 | 2,060 | 5,000 |
| 2001/02/20 | 2,090 | 2,100 | 2,030 | 2,100 | 18,600 |
| 2001/02/19 | 2,110 | 2,110 | 2,010 | 2,100 | 10,200 |
| 2001/02/16 | 2,200 | 2,200 | 2,130 | 2,160 | 12,000 |
| 2001/02/15 | 2,220 | 2,220 | 2,160 | 2,200 | 20,400 |
| 2001/02/14 | 2,180 | 2,230 | 2,170 | 2,220 | 16,100 |
| 2001/02/13 | 2,280 | 2,280 | 2,100 | 2,180 | 19,100 |
| 2001/02/09 | 2,195 | 2,195 | 2,100 | 2,185 | 12,800 |
| 2001/02/08 | 2,210 | 2,210 | 2,130 | 2,155 | 11,300 |
| 2001/02/07 | 2,255 | 2,260 | 2,190 | 2,250 | 8,700 |
| 2001/02/06 | 2,325 | 2,330 | 2,210 | 2,250 | 14,600 |
| 2001/02/05 | 2,240 | 2,350 | 2,220 | 2,300 | 20,000 |
| 2001/02/02 | 2,170 | 2,255 | 2,110 | 2,200 | 12,200 |
| 2001/02/01 | 2,160 | 2,200 | 2,110 | 2,200 | 31,500 |
| 2001/01/31 | 2,310 | 2,310 | 2,190 | 2,230 | 20,600 |
| 2001/01/30 | 2,330 | 2,330 | 2,210 | 2,210 | 26,800 |
| 2001/01/29 | 2,265 | 2,390 | 2,265 | 2,290 | 42,300 |
| 2001/01/26 | 2,080 | 2,280 | 2,075 | 2,220 | 30,700 |
| 2001/01/25 | 2,070 | 2,095 | 1,951 | 2,030 | 38,100 |
| 2001/01/24 | 2,210 | 2,230 | 2,050 | 2,130 | 51,400 |
| 2001/01/23 | 2,420 | 2,420 | 2,280 | 2,300 | 49,800 |
| 2001/01/22 | 2,310 | 2,430 | 2,260 | 2,420 | 113,400 |
| 2001/01/19 | 1,966 | 2,030 | 1,860 | 2,030 | 53,000 |
| 2001/01/18 | 1,670 | 1,750 | 1,668 | 1,726 | 25,700 |
| 2001/01/17 | 1,578 | 1,578 | 1,552 | 1,578 | 15,200 |
| 2001/01/16 | 1,520 | 1,578 | 1,500 | 1,521 | 10,100 |
| 2001/01/15 | 1,590 | 1,600 | 1,520 | 1,520 | 13,800 |
| 2001/01/12 | 1,400 | 1,550 | 1,400 | 1,550 | 15,600 |
| 2001/01/11 | 1,400 | 1,421 | 1,385 | 1,400 | 14,700 |
| 2001/01/10 | 1,461 | 1,470 | 1,390 | 1,390 | 24,200 |
| 2001/01/09 | 1,507 | 1,510 | 1,481 | 1,498 | 19,800 |
| 2001/01/05 | 1,566 | 1,568 | 1,450 | 1,507 | 50,400 |
| 2001/01/04 | 1,655 | 1,670 | 1,562 | 1,562 | 13,500 |