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 |
---|---|---|---|---|---|
2005/12/30 | 5,650 | 5,800 | 5,620 | 5,650 | 61,000 |
2005/12/29 | 5,550 | 5,960 | 5,530 | 5,750 | 112,100 |
2005/12/28 | 5,490 | 5,540 | 5,380 | 5,510 | 25,800 |
2005/12/27 | 5,530 | 5,540 | 5,480 | 5,480 | 26,700 |
2005/12/26 | 5,550 | 5,600 | 5,450 | 5,520 | 50,800 |
2005/12/22 | 5,450 | 5,630 | 5,450 | 5,550 | 61,300 |
2005/12/21 | 5,540 | 5,570 | 5,490 | 5,510 | 37,300 |
2005/12/20 | 5,370 | 5,480 | 5,320 | 5,480 | 54,600 |
2005/12/19 | 5,420 | 5,420 | 5,280 | 5,310 | 26,900 |
2005/12/16 | 5,290 | 5,380 | 5,250 | 5,340 | 37,500 |
2005/12/15 | 5,280 | 5,330 | 5,200 | 5,220 | 69,100 |
2005/12/14 | 5,520 | 5,520 | 5,310 | 5,330 | 80,800 |
2005/12/13 | 5,510 | 5,540 | 5,430 | 5,520 | 43,400 |
2005/12/12 | 5,550 | 5,590 | 5,510 | 5,550 | 44,000 |
2005/12/09 | 5,110 | 5,370 | 5,110 | 5,320 | 120,800 |
2005/12/08 | 5,580 | 5,590 | 5,250 | 5,310 | 74,700 |
2005/12/07 | 5,640 | 5,650 | 5,570 | 5,600 | 39,900 |
2005/12/06 | 5,620 | 5,650 | 5,560 | 5,560 | 54,300 |
2005/12/05 | 5,640 | 5,670 | 5,500 | 5,580 | 94,900 |
2005/12/02 | 5,560 | 5,580 | 5,450 | 5,470 | 89,400 |
2005/12/01 | 5,890 | 5,890 | 5,420 | 5,510 | 132,100 |
2005/11/30 | 5,110 | 6,300 | 5,110 | 5,940 | 106,700 |
2005/11/29 | 5,000 | 5,400 | 4,970 | 5,300 | 82,000 |
2005/11/28 | 4,950 | 5,050 | 4,950 | 4,970 | 54,700 |
2005/11/25 | 4,950 | 5,030 | 4,900 | 4,990 | 36,600 |
2005/11/24 | 5,030 | 5,030 | 4,940 | 4,950 | 27,700 |
2005/11/22 | 4,920 | 5,010 | 4,920 | 5,010 | 56,500 |
2005/11/21 | 5,040 | 5,050 | 4,860 | 4,890 | 57,300 |
2005/11/18 | 5,000 | 5,040 | 4,920 | 5,040 | 45,100 |
2005/11/17 | 4,800 | 4,940 | 4,800 | 4,910 | 39,400 |
2005/11/16 | 4,670 | 4,820 | 4,610 | 4,790 | 30,100 |
2005/11/15 | 4,680 | 4,780 | 4,670 | 4,690 | 30,700 |
2005/11/14 | 4,970 | 4,970 | 4,740 | 4,750 | 25,700 |
2005/11/11 | 4,840 | 4,980 | 4,830 | 4,920 | 36,900 |
2005/11/10 | 4,840 | 4,870 | 4,640 | 4,800 | 57,000 |
2005/11/09 | 4,960 | 4,970 | 4,830 | 4,940 | 32,200 |
2005/11/08 | 4,870 | 5,050 | 4,770 | 4,990 | 42,600 |
2005/11/07 | 5,000 | 5,030 | 4,800 | 4,900 | 35,400 |
2005/11/04 | 5,200 | 5,200 | 5,000 | 5,000 | 55,000 |
2005/11/02 | 5,200 | 5,240 | 5,130 | 5,150 | 73,900 |
2005/11/01 | 5,000 | 5,180 | 5,000 | 5,180 | 26,600 |
2005/10/31 | 4,760 | 4,930 | 4,760 | 4,930 | 82,100 |
2005/10/28 | 4,610 | 4,690 | 4,590 | 4,690 | 88,400 |
2005/10/27 | 4,670 | 4,890 | 4,590 | 4,640 | 68,900 |
2005/10/26 | 4,550 | 4,690 | 4,550 | 4,610 | 25,500 |
2005/10/25 | 4,480 | 4,600 | 4,450 | 4,550 | 77,400 |
2005/10/24 | 4,340 | 4,560 | 4,310 | 4,560 | 58,600 |
2005/10/21 | 4,210 | 4,380 | 4,210 | 4,350 | 35,100 |
2005/10/20 | 4,300 | 4,320 | 4,260 | 4,300 | 25,600 |
2005/10/19 | 4,250 | 4,370 | 4,220 | 4,250 | 49,500 |
2005/10/18 | 4,310 | 4,340 | 4,230 | 4,250 | 39,600 |
2005/10/17 | 4,260 | 4,420 | 4,230 | 4,390 | 55,600 |
2005/10/14 | 4,180 | 4,240 | 4,150 | 4,150 | 19,100 |
2005/10/13 | 4,190 | 4,290 | 4,120 | 4,270 | 67,100 |
2005/10/12 | 4,160 | 4,290 | 4,160 | 4,240 | 62,900 |
2005/10/11 | 4,170 | 4,220 | 4,140 | 4,190 | 44,400 |
2005/10/07 | 4,060 | 4,230 | 4,010 | 4,120 | 64,300 |
2005/10/06 | 4,100 | 4,190 | 4,050 | 4,050 | 36,400 |
2005/10/05 | 4,200 | 4,200 | 4,110 | 4,190 | 63,600 |
2005/10/04 | 4,230 | 4,290 | 4,140 | 4,270 | 58,900 |
2005/10/03 | 4,110 | 4,250 | 3,960 | 4,250 | 86,900 |
2005/09/30 | 4,080 | 4,190 | 4,030 | 4,160 | 101,000 |
2005/09/29 | 3,870 | 3,970 | 3,830 | 3,970 | 49,000 |
2005/09/28 | 3,820 | 3,840 | 3,790 | 3,830 | 13,800 |
2005/09/27 | 3,870 | 3,880 | 3,810 | 3,810 | 25,000 |
2005/09/26 | 3,880 | 3,880 | 3,810 | 3,880 | 40,400 |
2005/09/22 | 3,820 | 3,850 | 3,720 | 3,740 | 37,200 |
2005/09/21 | 3,890 | 3,900 | 3,810 | 3,830 | 40,000 |
2005/09/20 | 3,900 | 3,910 | 3,870 | 3,880 | 29,400 |
2005/09/16 | 3,790 | 3,820 | 3,750 | 3,810 | 41,600 |
2005/09/15 | 3,670 | 3,750 | 3,660 | 3,740 | 31,100 |
2005/09/14 | 3,720 | 3,720 | 3,660 | 3,660 | 25,400 |
2005/09/13 | 3,650 | 3,700 | 3,650 | 3,700 | 24,300 |
2005/09/12 | 3,670 | 3,680 | 3,600 | 3,660 | 20,300 |
2005/09/09 | 3,640 | 3,640 | 3,570 | 3,620 | 78,600 |
2005/09/08 | 3,650 | 3,650 | 3,600 | 3,600 | 18,000 |
2005/09/07 | 3,700 | 3,710 | 3,640 | 3,650 | 28,700 |
2005/09/06 | 3,680 | 3,710 | 3,630 | 3,690 | 24,600 |
2005/09/05 | 3,620 | 3,690 | 3,620 | 3,690 | 17,200 |
2005/09/02 | 3,660 | 3,670 | 3,630 | 3,630 | 24,900 |
2005/09/01 | 3,690 | 3,710 | 3,650 | 3,670 | 13,600 |
2005/08/31 | 3,700 | 3,700 | 3,620 | 3,620 | 15,100 |
2005/08/30 | 3,690 | 3,710 | 3,620 | 3,670 | 27,500 |
2005/08/29 | 3,640 | 3,700 | 3,580 | 3,660 | 32,000 |
2005/08/26 | 3,710 | 3,710 | 3,640 | 3,650 | 17,700 |
2005/08/25 | 3,740 | 3,740 | 3,710 | 3,720 | 8,200 |
2005/08/24 | 3,680 | 3,730 | 3,670 | 3,730 | 16,300 |
2005/08/23 | 3,720 | 3,720 | 3,640 | 3,660 | 45,500 |
2005/08/22 | 3,640 | 3,690 | 3,620 | 3,670 | 27,300 |
2005/08/19 | 3,660 | 3,680 | 3,620 | 3,640 | 29,800 |
2005/08/18 | 3,750 | 3,780 | 3,650 | 3,700 | 64,000 |
2005/08/17 | 3,890 | 3,890 | 3,730 | 3,730 | 52,800 |
2005/08/16 | 3,700 | 3,940 | 3,670 | 3,880 | 97,500 |
2005/08/16 | 1 -> 1.25 分割 | ||||
2005/08/15 | 4,590 | 4,680 | 4,510 | 4,530 | 84,800 |
2005/08/12 | 4,570 | 4,690 | 4,550 | 4,640 | 77,400 |
2005/08/11 | 4,490 | 4,550 | 4,480 | 4,520 | 44,000 |
2005/08/10 | 4,410 | 4,530 | 4,410 | 4,490 | 34,000 |
2005/08/09 | 4,350 | 4,400 | 4,320 | 4,400 | 62,100 |
2005/08/08 | 4,230 | 4,390 | 4,200 | 4,380 | 47,600 |
2005/08/05 | 4,210 | 4,370 | 4,200 | 4,370 | 56,700 |
2005/08/04 | 4,280 | 4,340 | 4,240 | 4,300 | 27,300 |
2005/08/03 | 4,300 | 4,330 | 4,260 | 4,290 | 43,600 |
2005/08/02 | 4,280 | 4,280 | 4,240 | 4,270 | 16,400 |
2005/08/01 | 4,220 | 4,270 | 4,220 | 4,230 | 34,400 |
2005/07/29 | 4,220 | 4,240 | 4,210 | 4,220 | 12,500 |
2005/07/28 | 4,260 | 4,270 | 4,210 | 4,210 | 33,300 |
2005/07/27 | 4,230 | 4,260 | 4,180 | 4,230 | 63,000 |
2005/07/26 | 4,230 | 4,240 | 4,200 | 4,240 | 21,800 |
2005/07/25 | 4,200 | 4,250 | 4,180 | 4,230 | 48,200 |
2005/07/22 | 4,300 | 4,300 | 4,140 | 4,140 | 85,300 |
2005/07/21 | 4,170 | 4,230 | 4,160 | 4,180 | 27,100 |
2005/07/20 | 4,140 | 4,200 | 4,120 | 4,180 | 36,200 |
2005/07/19 | 4,210 | 4,240 | 4,180 | 4,190 | 25,200 |
2005/07/15 | 4,250 | 4,290 | 4,200 | 4,200 | 40,900 |
2005/07/14 | 4,240 | 4,290 | 4,230 | 4,250 | 47,600 |
2005/07/13 | 4,150 | 4,250 | 4,140 | 4,240 | 60,500 |
2005/07/12 | 4,170 | 4,290 | 4,070 | 4,250 | 58,400 |
2005/07/11 | 4,090 | 4,170 | 4,090 | 4,120 | 35,600 |
2005/07/08 | 4,020 | 4,080 | 4,020 | 4,050 | 25,800 |
2005/07/07 | 4,060 | 4,060 | 4,010 | 4,040 | 19,100 |
2005/07/06 | 4,060 | 4,080 | 4,030 | 4,060 | 36,600 |
2005/07/05 | 4,090 | 4,090 | 4,020 | 4,060 | 23,400 |
2005/07/04 | 4,020 | 4,130 | 4,020 | 4,100 | 32,800 |
2005/07/01 | 3,990 | 4,040 | 3,990 | 4,000 | 13,800 |
2005/06/30 | 4,020 | 4,050 | 3,990 | 4,000 | 22,700 |
2005/06/29 | 4,090 | 4,090 | 4,000 | 4,050 | 16,100 |
2005/06/28 | 4,020 | 4,080 | 4,010 | 4,060 | 11,400 |
2005/06/27 | 3,980 | 4,040 | 3,970 | 3,980 | 12,700 |
2005/06/24 | 4,020 | 4,040 | 3,970 | 4,030 | 14,900 |
2005/06/23 | 4,060 | 4,130 | 4,040 | 4,050 | 29,800 |
2005/06/22 | 4,110 | 4,120 | 4,030 | 4,050 | 66,100 |
2005/06/21 | 4,170 | 4,210 | 4,160 | 4,170 | 27,900 |
2005/06/20 | 4,090 | 4,190 | 4,070 | 4,160 | 49,000 |
2005/06/17 | 4,020 | 4,070 | 4,000 | 4,070 | 27,000 |
2005/06/16 | 4,000 | 4,030 | 3,970 | 3,990 | 32,900 |
2005/06/15 | 4,040 | 4,040 | 3,960 | 3,990 | 17,400 |
2005/06/14 | 4,050 | 4,050 | 4,010 | 4,010 | 15,900 |
2005/06/13 | 3,970 | 4,030 | 3,970 | 4,010 | 17,500 |
2005/06/10 | 3,940 | 4,000 | 3,890 | 3,970 | 36,900 |
2005/06/09 | 3,930 | 3,940 | 3,870 | 3,920 | 19,200 |
2005/06/08 | 3,900 | 3,930 | 3,870 | 3,900 | 19,300 |
2005/06/07 | 3,920 | 3,920 | 3,860 | 3,890 | 20,100 |
2005/06/06 | 3,900 | 3,920 | 3,850 | 3,920 | 34,900 |
2005/06/03 | 3,850 | 3,920 | 3,840 | 3,920 | 27,200 |
2005/06/02 | 3,950 | 3,950 | 3,910 | 3,910 | 17,800 |
2005/06/01 | 3,870 | 3,940 | 3,870 | 3,940 | 11,400 |
2005/05/31 | 3,930 | 3,950 | 3,900 | 3,950 | 34,200 |
2005/05/30 | 3,880 | 3,930 | 3,860 | 3,920 | 52,600 |
2005/05/27 | 3,800 | 3,860 | 3,800 | 3,850 | 18,700 |
2005/05/26 | 3,790 | 3,830 | 3,770 | 3,800 | 12,600 |
2005/05/25 | 3,820 | 3,860 | 3,800 | 3,810 | 16,100 |
2005/05/24 | 3,900 | 3,930 | 3,810 | 3,810 | 27,300 |
2005/05/23 | 3,890 | 3,900 | 3,850 | 3,880 | 20,100 |
2005/05/20 | 3,890 | 3,890 | 3,830 | 3,830 | 9,800 |
2005/05/19 | 3,850 | 3,910 | 3,810 | 3,830 | 33,800 |
2005/05/18 | 3,800 | 3,870 | 3,790 | 3,810 | 26,200 |
2005/05/17 | 3,890 | 3,950 | 3,750 | 3,860 | 24,100 |
2005/05/16 | 3,880 | 3,950 | 3,840 | 3,900 | 18,500 |
2005/05/13 | 3,920 | 3,960 | 3,880 | 3,910 | 18,400 |
2005/05/12 | 3,970 | 4,010 | 3,910 | 3,920 | 10,400 |
2005/05/11 | 4,060 | 4,060 | 3,980 | 3,990 | 13,000 |
2005/05/10 | 3,980 | 4,080 | 3,970 | 4,080 | 39,600 |
2005/05/09 | 3,930 | 3,980 | 3,910 | 3,980 | 51,000 |
2005/05/06 | 3,780 | 3,900 | 3,780 | 3,890 | 34,500 |
2005/05/02 | 3,750 | 3,820 | 3,750 | 3,780 | 8,000 |
2005/04/28 | 3,770 | 3,830 | 3,770 | 3,800 | 20,100 |
2005/04/27 | 3,830 | 3,830 | 3,740 | 3,800 | 12,500 |
2005/04/26 | 3,740 | 3,810 | 3,740 | 3,780 | 12,300 |
2005/04/25 | 3,750 | 3,830 | 3,750 | 3,770 | 16,800 |
2005/04/22 | 3,750 | 3,800 | 3,750 | 3,790 | 21,000 |
2005/04/21 | 3,650 | 3,770 | 3,610 | 3,730 | 23,000 |
2005/04/20 | 3,750 | 3,810 | 3,710 | 3,760 | 23,200 |
2005/04/19 | 3,680 | 3,800 | 3,620 | 3,770 | 41,000 |
2005/04/18 | 3,690 | 3,710 | 3,430 | 3,700 | 70,300 |
2005/04/15 | 3,710 | 3,820 | 3,710 | 3,750 | 37,200 |
2005/04/14 | 3,750 | 3,820 | 3,740 | 3,820 | 19,500 |
2005/04/13 | 3,870 | 3,870 | 3,750 | 3,800 | 39,900 |
2005/04/12 | 3,830 | 3,870 | 3,810 | 3,820 | 21,700 |
2005/04/11 | 3,930 | 3,930 | 3,830 | 3,830 | 80,000 |
2005/04/08 | 3,910 | 3,970 | 3,890 | 3,930 | 27,900 |
2005/04/07 | 4,030 | 4,030 | 3,910 | 3,950 | 26,800 |
2005/04/06 | 4,100 | 4,100 | 3,950 | 3,990 | 40,500 |
2005/04/05 | 4,100 | 4,100 | 4,030 | 4,090 | 22,600 |
2005/04/04 | 4,170 | 4,190 | 4,080 | 4,130 | 47,500 |
2005/04/01 | 4,040 | 4,150 | 4,010 | 4,120 | 42,900 |
2005/03/31 | 3,890 | 4,070 | 3,850 | 4,070 | 29,900 |
2005/03/30 | 3,860 | 4,000 | 3,820 | 3,910 | 14,700 |
2005/03/29 | 4,010 | 4,030 | 3,900 | 3,910 | 8,000 |
2005/03/28 | 4,020 | 4,020 | 3,980 | 3,990 | 3,000 |
2005/03/25 | 3,980 | 4,030 | 3,950 | 4,030 | 7,100 |
2005/03/24 | 4,000 | 4,000 | 3,950 | 3,970 | 9,200 |
2005/03/23 | 3,970 | 4,000 | 3,890 | 4,000 | 19,400 |
2005/03/22 | 3,950 | 4,090 | 3,950 | 4,040 | 28,100 |
2005/03/18 | 4,000 | 4,000 | 3,930 | 3,990 | 7,500 |
2005/03/17 | 3,960 | 4,000 | 3,930 | 3,960 | 12,800 |
2005/03/16 | 3,920 | 4,050 | 3,850 | 3,950 | 21,500 |
2005/03/15 | 3,940 | 3,960 | 3,840 | 3,910 | 21,400 |
2005/03/14 | 3,910 | 3,980 | 3,890 | 3,890 | 11,400 |
2005/03/11 | 3,900 | 3,940 | 3,880 | 3,880 | 42,000 |
2005/03/10 | 3,800 | 3,880 | 3,750 | 3,810 | 40,000 |
2005/03/09 | 3,880 | 3,970 | 3,840 | 3,850 | 43,400 |
2005/03/08 | 3,990 | 3,990 | 3,910 | 3,910 | 7,600 |
2005/03/07 | 4,020 | 4,020 | 3,900 | 3,990 | 45,800 |
2005/03/04 | 3,930 | 4,020 | 3,930 | 3,990 | 70,800 |
2005/03/03 | 4,090 | 4,110 | 4,000 | 4,030 | 42,700 |
2005/03/02 | 4,150 | 4,200 | 4,110 | 4,140 | 23,700 |
2005/03/01 | 4,100 | 4,150 | 4,080 | 4,150 | 33,700 |
2005/02/28 | 4,010 | 4,110 | 4,010 | 4,090 | 46,700 |
2005/02/25 | 3,990 | 4,000 | 3,900 | 4,000 | 45,900 |
2005/02/24 | 3,900 | 3,990 | 3,820 | 3,950 | 13,700 |
2005/02/23 | 3,810 | 3,990 | 3,730 | 3,900 | 42,100 |
2005/02/22 | 3,850 | 3,890 | 3,840 | 3,850 | 15,500 |
2005/02/21 | 3,960 | 3,960 | 3,830 | 3,890 | 42,200 |
2005/02/18 | 3,820 | 3,980 | 3,820 | 3,980 | 32,500 |
2005/02/17 | 3,810 | 3,900 | 3,810 | 3,820 | 27,600 |
2005/02/16 | 3,950 | 3,950 | 3,890 | 3,910 | 16,000 |
2005/02/15 | 3,690 | 4,120 | 3,690 | 3,850 | 60,900 |
2005/02/14 | 3,800 | 3,800 | 3,750 | 3,750 | 16,400 |
2005/02/10 | 3,750 | 3,800 | 3,680 | 3,750 | 40,100 |
2005/02/09 | 3,750 | 3,800 | 3,700 | 3,800 | 16,500 |
2005/02/08 | 3,700 | 3,740 | 3,650 | 3,700 | 21,100 |
2005/02/07 | 3,710 | 3,780 | 3,700 | 3,730 | 22,100 |
2005/02/04 | 3,730 | 3,790 | 3,700 | 3,700 | 28,200 |
2005/02/03 | 3,820 | 3,920 | 3,780 | 3,830 | 70,800 |
2005/02/02 | 3,800 | 3,850 | 3,790 | 3,840 | 39,700 |
2005/02/01 | 3,810 | 3,840 | 3,710 | 3,780 | 75,100 |
2005/01/31 | 3,560 | 3,900 | 3,560 | 3,860 | 63,900 |
2005/01/28 | 3,420 | 3,550 | 3,420 | 3,550 | 35,700 |
2005/01/27 | 3,440 | 3,530 | 3,440 | 3,460 | 57,000 |
2005/01/26 | 3,360 | 3,530 | 3,360 | 3,480 | 83,700 |
2005/01/25 | 3,290 | 3,380 | 3,270 | 3,360 | 45,900 |
2005/01/24 | 3,280 | 3,340 | 3,260 | 3,310 | 17,500 |
2005/01/21 | 3,310 | 3,340 | 3,240 | 3,250 | 29,600 |
2005/01/20 | 3,290 | 3,350 | 3,250 | 3,310 | 47,800 |
2005/01/19 | 3,220 | 3,310 | 3,220 | 3,290 | 39,700 |
2005/01/18 | 3,220 | 3,240 | 3,170 | 3,240 | 52,300 |
2005/01/17 | 3,150 | 3,230 | 3,120 | 3,210 | 65,900 |
2005/01/14 | 3,120 | 3,170 | 3,100 | 3,150 | 63,200 |
2005/01/13 | 3,200 | 3,220 | 3,140 | 3,160 | 49,800 |
2005/01/12 | 3,220 | 3,250 | 3,200 | 3,210 | 60,000 |
2005/01/11 | 3,240 | 3,310 | 3,190 | 3,310 | 39,300 |
2005/01/07 | 3,250 | 3,260 | 3,190 | 3,240 | 43,500 |
2005/01/06 | 3,270 | 3,270 | 3,180 | 3,190 | 75,100 |
2005/01/05 | 3,450 | 3,450 | 3,220 | 3,270 | 81,800 |
2005/01/04 | 3,460 | 3,520 | 3,410 | 3,480 | 51,300 |