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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,011 | 1,018 | 1,003 | 1,007 | 213,300 |
| 2016/12/29 | 1,002 | 1,024 | 1,002 | 1,014 | 210,000 |
| 2016/12/28 | 1,000 | 1,018 | 990 | 1,005 | 469,600 |
| 2016/12/27 | 1,025 | 1,038 | 1,020 | 1,020 | 141,600 |
| 2016/12/26 | 1,025 | 1,040 | 1,017 | 1,025 | 316,500 |
| 2016/12/22 | 1,071 | 1,071 | 1,042 | 1,060 | 197,400 |
| 2016/12/21 | 1,085 | 1,091 | 1,077 | 1,081 | 128,800 |
| 2016/12/20 | 1,083 | 1,089 | 1,076 | 1,078 | 101,100 |
| 2016/12/19 | 1,064 | 1,080 | 1,055 | 1,080 | 107,700 |
| 2016/12/16 | 1,092 | 1,097 | 1,058 | 1,065 | 200,100 |
| 2016/12/15 | 1,100 | 1,108 | 1,082 | 1,090 | 192,100 |
| 2016/12/14 | 1,095 | 1,116 | 1,080 | 1,090 | 298,800 |
| 2016/12/13 | 1,051 | 1,088 | 1,050 | 1,088 | 379,000 |
| 2016/12/12 | 1,038 | 1,051 | 1,038 | 1,045 | 181,100 |
| 2016/12/09 | 1,038 | 1,039 | 1,026 | 1,032 | 178,200 |
| 2016/12/08 | 1,036 | 1,039 | 1,025 | 1,038 | 274,300 |
| 2016/12/07 | 1,009 | 1,029 | 1,005 | 1,029 | 327,200 |
| 2016/12/06 | 1,004 | 1,009 | 1,004 | 1,009 | 119,400 |
| 2016/12/05 | 1,002 | 1,003 | 995 | 1,000 | 243,700 |
| 2016/12/02 | 1,010 | 1,011 | 1,001 | 1,005 | 253,300 |
| 2016/12/01 | 1,012 | 1,017 | 1,005 | 1,012 | 216,700 |
| 2016/11/30 | 1,010 | 1,018 | 1,010 | 1,012 | 158,100 |
| 2016/11/29 | 1,017 | 1,025 | 1,007 | 1,012 | 266,700 |
| 2016/11/28 | 1,035 | 1,035 | 1,015 | 1,024 | 232,600 |
| 2016/11/25 | 1,066 | 1,066 | 1,033 | 1,037 | 266,000 |
| 2016/11/24 | 1,050 | 1,072 | 1,045 | 1,062 | 540,400 |
| 2016/11/22 | 1,011 | 1,028 | 1,006 | 1,027 | 230,800 |
| 2016/11/21 | 1,005 | 1,007 | 1,001 | 1,006 | 143,000 |
| 2016/11/18 | 1,000 | 1,003 | 993 | 1,001 | 176,700 |
| 2016/11/17 | 997 | 1,007 | 988 | 1,001 | 205,000 |
| 2016/11/16 | 989 | 997 | 985 | 996 | 240,000 |
| 2016/11/15 | 994 | 995 | 983 | 989 | 93,900 |
| 2016/11/14 | 981 | 991 | 978 | 989 | 142,800 |
| 2016/11/11 | 1,000 | 1,000 | 978 | 983 | 242,500 |
| 2016/11/10 | 995 | 1,009 | 985 | 999 | 193,600 |
| 2016/11/09 | 1,001 | 1,006 | 959 | 976 | 418,800 |
| 2016/11/08 | 1,008 | 1,011 | 998 | 999 | 171,300 |
| 2016/11/07 | 1,004 | 1,011 | 1,000 | 1,005 | 190,000 |
| 2016/11/04 | 997 | 1,004 | 995 | 1,000 | 152,900 |
| 2016/11/02 | 1,010 | 1,015 | 995 | 997 | 360,700 |
| 2016/11/01 | 1,041 | 1,047 | 1,019 | 1,023 | 238,300 |
| 2016/10/31 | 1,008 | 1,037 | 1,006 | 1,034 | 325,600 |
| 2016/10/28 | 1,008 | 1,008 | 999 | 1,005 | 175,200 |
| 2016/10/27 | 1,003 | 1,007 | 1,000 | 1,002 | 211,000 |
| 2016/10/26 | 999 | 1,009 | 998 | 1,006 | 175,700 |
| 2016/10/25 | 1,000 | 1,004 | 994 | 997 | 320,300 |
| 2016/10/24 | 1,002 | 1,004 | 996 | 1,004 | 216,700 |
| 2016/10/21 | 1,013 | 1,015 | 1,000 | 1,002 | 303,400 |
| 2016/10/20 | 1,014 | 1,022 | 1,013 | 1,020 | 183,000 |
| 2016/10/19 | 1,037 | 1,040 | 1,011 | 1,016 | 210,800 |
| 2016/10/18 | 1,050 | 1,050 | 1,032 | 1,035 | 174,300 |
| 2016/10/17 | 1,040 | 1,066 | 1,040 | 1,049 | 313,900 |
| 2016/10/14 | 1,031 | 1,043 | 1,017 | 1,036 | 390,000 |
| 2016/10/13 | 999 | 1,026 | 997 | 1,023 | 508,800 |
| 2016/10/12 | 987 | 1,003 | 986 | 988 | 429,300 |
| 2016/10/11 | 1,007 | 1,007 | 985 | 991 | 418,900 |
| 2016/10/07 | 1,005 | 1,005 | 994 | 999 | 458,900 |
| 2016/10/06 | 1,030 | 1,030 | 995 | 999 | 855,900 |
| 2016/10/05 | 1,040 | 1,044 | 1,030 | 1,037 | 334,300 |
| 2016/10/04 | 1,056 | 1,060 | 1,025 | 1,031 | 413,600 |
| 2016/10/03 | 1,043 | 1,059 | 1,036 | 1,055 | 312,500 |
| 2016/09/30 | 1,060 | 1,060 | 1,036 | 1,039 | 404,600 |
| 2016/09/29 | 1,100 | 1,100 | 1,066 | 1,070 | 458,600 |
| 2016/09/28 | 1,152 | 1,152 | 1,081 | 1,117 | 427,900 |
| 2016/09/27 | 1,225 | 1,253 | 1,122 | 1,152 | 612,000 |
| 2016/09/26 | 1,180 | 1,249 | 1,179 | 1,238 | 293,800 |
| 2016/09/23 | 1,173 | 1,195 | 1,161 | 1,191 | 226,200 |
| 2016/09/21 | 1,200 | 1,206 | 1,186 | 1,203 | 131,600 |
| 2016/09/20 | 1,194 | 1,212 | 1,168 | 1,203 | 114,100 |
| 2016/09/16 | 1,205 | 1,215 | 1,173 | 1,204 | 157,500 |
| 2016/09/15 | 1,210 | 1,214 | 1,188 | 1,209 | 125,500 |
| 2016/09/14 | 1,198 | 1,219 | 1,188 | 1,215 | 197,300 |
| 2016/09/13 | 1,186 | 1,208 | 1,180 | 1,191 | 123,900 |
| 2016/09/12 | 1,167 | 1,187 | 1,154 | 1,182 | 82,200 |
| 2016/09/09 | 1,181 | 1,192 | 1,171 | 1,178 | 121,000 |
| 2016/09/08 | 1,186 | 1,198 | 1,158 | 1,188 | 156,800 |
| 2016/09/07 | 1,155 | 1,188 | 1,138 | 1,186 | 272,400 |
| 2016/09/06 | 1,092 | 1,164 | 1,092 | 1,157 | 220,300 |
| 2016/09/05 | 1,088 | 1,105 | 1,068 | 1,100 | 117,800 |
| 2016/09/02 | 1,103 | 1,106 | 1,082 | 1,091 | 112,200 |
| 2016/09/01 | 1,077 | 1,126 | 1,075 | 1,123 | 236,100 |
| 2016/08/31 | 1,054 | 1,073 | 1,050 | 1,072 | 81,300 |
| 2016/08/30 | 1,054 | 1,060 | 1,030 | 1,050 | 190,300 |
| 2016/08/29 | 1,084 | 1,087 | 1,053 | 1,060 | 240,900 |
| 2016/08/26 | 1,106 | 1,107 | 1,080 | 1,084 | 303,600 |
| 2016/08/25 | 1,093 | 1,115 | 1,081 | 1,108 | 132,300 |
| 2016/08/24 | 1,126 | 1,129 | 1,093 | 1,096 | 228,100 |
| 2016/08/23 | 1,128 | 1,160 | 1,127 | 1,136 | 211,300 |
| 2016/08/22 | 1,093 | 1,131 | 1,089 | 1,128 | 117,200 |
| 2016/08/19 | 1,132 | 1,132 | 1,084 | 1,089 | 225,700 |
| 2016/08/18 | 1,128 | 1,146 | 1,114 | 1,117 | 178,000 |
| 2016/08/17 | 1,192 | 1,192 | 1,115 | 1,130 | 588,700 |
| 2016/08/16 | 1,210 | 1,215 | 1,201 | 1,207 | 367,200 |
| 2016/08/15 | 1,195 | 1,222 | 1,192 | 1,208 | 226,800 |
| 2016/08/12 | 1,200 | 1,207 | 1,188 | 1,198 | 224,200 |
| 2016/08/10 | 1,200 | 1,213 | 1,184 | 1,189 | 283,900 |
| 2016/08/09 | 1,165 | 1,204 | 1,163 | 1,203 | 342,100 |
| 2016/08/08 | 1,166 | 1,170 | 1,145 | 1,157 | 251,100 |
| 2016/08/05 | 1,179 | 1,189 | 1,151 | 1,157 | 331,900 |
| 2016/08/04 | 1,139 | 1,171 | 1,131 | 1,168 | 255,100 |
| 2016/08/03 | 1,155 | 1,157 | 1,131 | 1,134 | 195,000 |
| 2016/08/02 | 1,122 | 1,167 | 1,122 | 1,164 | 208,700 |
| 2016/08/01 | 1,130 | 1,138 | 1,106 | 1,121 | 287,800 |
| 2016/07/29 | 1,122 | 1,153 | 1,117 | 1,150 | 154,500 |
| 2016/07/28 | 1,152 | 1,156 | 1,114 | 1,133 | 276,700 |
| 2016/07/27 | 1,190 | 1,196 | 1,150 | 1,158 | 316,900 |
| 2016/07/26 | 1,204 | 1,209 | 1,183 | 1,189 | 201,600 |
| 2016/07/25 | 1,265 | 1,269 | 1,201 | 1,204 | 422,300 |
| 2016/07/22 | 1,291 | 1,302 | 1,276 | 1,280 | 112,700 |
| 2016/07/21 | 1,318 | 1,318 | 1,278 | 1,283 | 130,700 |
| 2016/07/20 | 1,310 | 1,312 | 1,291 | 1,301 | 99,000 |
| 2016/07/19 | 1,291 | 1,319 | 1,279 | 1,314 | 191,500 |
| 2016/07/15 | 1,315 | 1,317 | 1,268 | 1,281 | 282,900 |
| 2016/07/14 | 1,317 | 1,347 | 1,309 | 1,315 | 117,500 |
| 2016/07/13 | 1,343 | 1,343 | 1,307 | 1,317 | 146,300 |
| 2016/07/12 | 1,357 | 1,368 | 1,321 | 1,336 | 128,200 |
| 2016/07/11 | 1,326 | 1,354 | 1,315 | 1,352 | 158,100 |
| 2016/07/08 | 1,310 | 1,326 | 1,297 | 1,300 | 102,000 |
| 2016/07/07 | 1,310 | 1,322 | 1,291 | 1,306 | 154,700 |
| 2016/07/06 | 1,305 | 1,306 | 1,269 | 1,296 | 199,800 |
| 2016/07/05 | 1,342 | 1,347 | 1,313 | 1,323 | 122,100 |
| 2016/07/04 | 1,331 | 1,350 | 1,323 | 1,342 | 96,300 |
| 2016/07/01 | 1,343 | 1,349 | 1,310 | 1,320 | 153,600 |
| 2016/06/30 | 1,376 | 1,378 | 1,331 | 1,336 | 322,900 |
| 2016/06/29 | 1,500 | 1,503 | 1,325 | 1,352 | 814,500 |
| 2016/06/28 | 1,363 | 1,470 | 1,355 | 1,470 | 565,100 |
| 2016/06/27 | 1,238 | 1,347 | 1,238 | 1,325 | 163,500 |
| 2016/06/24 | 1,335 | 1,339 | 1,200 | 1,238 | 200,100 |
| 2016/06/23 | 1,363 | 1,369 | 1,309 | 1,328 | 159,400 |
| 2016/06/22 | 1,326 | 1,364 | 1,296 | 1,351 | 137,600 |
| 2016/06/21 | 1,309 | 1,338 | 1,301 | 1,330 | 74,200 |
| 2016/06/20 | 1,288 | 1,339 | 1,288 | 1,326 | 201,500 |
| 2016/06/17 | 1,260 | 1,289 | 1,255 | 1,270 | 107,900 |
| 2016/06/16 | 1,293 | 1,297 | 1,251 | 1,255 | 99,600 |
| 2016/06/15 | 1,276 | 1,301 | 1,270 | 1,298 | 82,700 |
| 2016/06/14 | 1,318 | 1,320 | 1,265 | 1,274 | 103,000 |
| 2016/06/13 | 1,333 | 1,340 | 1,311 | 1,322 | 125,500 |
| 2016/06/10 | 1,370 | 1,371 | 1,336 | 1,340 | 91,800 |
| 2016/06/09 | 1,379 | 1,387 | 1,351 | 1,365 | 78,900 |
| 2016/06/08 | 1,360 | 1,380 | 1,357 | 1,379 | 69,800 |
| 2016/06/07 | 1,380 | 1,388 | 1,355 | 1,356 | 144,400 |
| 2016/06/06 | 1,411 | 1,411 | 1,375 | 1,387 | 133,700 |
| 2016/06/03 | 1,409 | 1,437 | 1,408 | 1,428 | 127,800 |
| 2016/06/02 | 1,395 | 1,420 | 1,383 | 1,400 | 155,600 |
| 2016/06/01 | 1,393 | 1,411 | 1,385 | 1,395 | 100,800 |
| 2016/05/31 | 1,393 | 1,395 | 1,366 | 1,394 | 321,500 |
| 2016/05/30 | 1,382 | 1,393 | 1,373 | 1,389 | 64,500 |
| 2016/05/27 | 1,380 | 1,380 | 1,355 | 1,369 | 125,000 |
| 2016/05/26 | 1,399 | 1,400 | 1,372 | 1,378 | 77,900 |
| 2016/05/25 | 1,369 | 1,390 | 1,344 | 1,386 | 152,700 |
| 2016/05/24 | 1,353 | 1,381 | 1,334 | 1,346 | 151,600 |
| 2016/05/23 | 1,375 | 1,375 | 1,315 | 1,369 | 199,700 |
| 2016/05/20 | 1,378 | 1,398 | 1,372 | 1,379 | 86,100 |
| 2016/05/19 | 1,370 | 1,396 | 1,357 | 1,383 | 109,200 |
| 2016/05/18 | 1,392 | 1,410 | 1,362 | 1,370 | 150,800 |
| 2016/05/17 | 1,360 | 1,390 | 1,359 | 1,381 | 165,100 |
| 2016/05/16 | 1,393 | 1,407 | 1,355 | 1,355 | 220,300 |
| 2016/05/13 | 1,419 | 1,430 | 1,380 | 1,420 | 191,700 |
| 2016/05/12 | 1,426 | 1,437 | 1,388 | 1,425 | 249,000 |
| 2016/05/11 | 1,477 | 1,477 | 1,422 | 1,436 | 164,000 |
| 2016/05/10 | 1,441 | 1,477 | 1,437 | 1,470 | 130,400 |
| 2016/05/09 | 1,475 | 1,485 | 1,434 | 1,438 | 228,100 |
| 2016/05/06 | 1,470 | 1,490 | 1,453 | 1,473 | 137,900 |
| 2016/05/02 | 1,426 | 1,464 | 1,426 | 1,460 | 117,700 |
| 2016/04/28 | 1,496 | 1,520 | 1,471 | 1,475 | 186,000 |
| 2016/04/27 | 1,473 | 1,524 | 1,473 | 1,489 | 187,800 |
| 2016/04/26 | 1,500 | 1,521 | 1,469 | 1,478 | 262,000 |
| 2016/04/25 | 1,580 | 1,580 | 1,472 | 1,484 | 439,100 |
| 2016/04/22 | 1,650 | 1,680 | 1,568 | 1,593 | 219,700 |
| 2016/04/21 | 1,600 | 1,677 | 1,597 | 1,642 | 228,000 |
| 2016/04/20 | 1,594 | 1,609 | 1,573 | 1,578 | 124,500 |
| 2016/04/19 | 1,600 | 1,635 | 1,572 | 1,575 | 197,800 |
| 2016/04/18 | 1,561 | 1,591 | 1,534 | 1,578 | 177,100 |
| 2016/04/15 | 1,582 | 1,625 | 1,558 | 1,587 | 218,000 |
| 2016/04/14 | 1,597 | 1,609 | 1,541 | 1,597 | 306,300 |
| 2016/04/13 | 1,607 | 1,650 | 1,558 | 1,585 | 398,100 |
| 2016/04/12 | 1,641 | 1,644 | 1,594 | 1,598 | 210,900 |
| 2016/04/11 | 1,659 | 1,684 | 1,630 | 1,642 | 104,400 |
| 2016/04/08 | 1,671 | 1,694 | 1,628 | 1,670 | 174,000 |
| 2016/04/07 | 1,678 | 1,725 | 1,654 | 1,704 | 168,400 |
| 2016/04/06 | 1,710 | 1,726 | 1,667 | 1,681 | 305,500 |
| 2016/04/05 | 1,748 | 1,785 | 1,712 | 1,739 | 174,000 |
| 2016/04/04 | 1,771 | 1,803 | 1,732 | 1,749 | 227,600 |
| 2016/04/01 | 1,800 | 1,831 | 1,757 | 1,772 | 394,700 |
| 2016/03/31 | 1,836 | 1,965 | 1,826 | 1,858 | 559,500 |
| 2016/03/30 | 1,750 | 1,853 | 1,730 | 1,835 | 806,400 |
| 2016/03/29 | 1,890 | 1,971 | 1,680 | 1,704 | 952,200 |
| 2016/03/28 | 1,828 | 1,899 | 1,816 | 1,899 | 174,300 |
| 2016/03/25 | 1,813 | 1,833 | 1,792 | 1,804 | 127,200 |
| 2016/03/24 | 1,813 | 1,826 | 1,770 | 1,813 | 263,700 |
| 2016/03/23 | 1,809 | 1,831 | 1,786 | 1,813 | 173,300 |
| 2016/03/22 | 1,780 | 1,800 | 1,768 | 1,800 | 119,500 |
| 2016/03/18 | 1,784 | 1,788 | 1,735 | 1,757 | 87,200 |
| 2016/03/17 | 1,724 | 1,780 | 1,723 | 1,766 | 128,600 |
| 2016/03/16 | 1,722 | 1,737 | 1,704 | 1,724 | 101,900 |
| 2016/03/15 | 1,682 | 1,730 | 1,681 | 1,722 | 179,300 |
| 2016/03/14 | 1,616 | 1,691 | 1,613 | 1,681 | 193,400 |
| 2016/03/11 | 1,600 | 1,630 | 1,594 | 1,602 | 125,900 |
| 2016/03/10 | 1,580 | 1,623 | 1,578 | 1,620 | 112,000 |
| 2016/03/09 | 1,552 | 1,579 | 1,530 | 1,568 | 66,000 |
| 2016/03/08 | 1,588 | 1,588 | 1,526 | 1,557 | 106,100 |
| 2016/03/07 | 1,562 | 1,604 | 1,546 | 1,594 | 97,900 |
| 2016/03/04 | 1,572 | 1,588 | 1,528 | 1,557 | 178,300 |
| 2016/03/03 | 1,577 | 1,608 | 1,557 | 1,577 | 104,700 |
| 2016/03/02 | 1,620 | 1,630 | 1,565 | 1,582 | 161,500 |
| 2016/03/01 | 1,541 | 1,632 | 1,541 | 1,616 | 313,100 |
| 2016/02/29 | 1,565 | 1,586 | 1,539 | 1,541 | 129,800 |
| 2016/02/26 | 1,537 | 1,565 | 1,520 | 1,561 | 143,200 |
| 2016/02/25 | 1,518 | 1,563 | 1,502 | 1,534 | 159,000 |
| 2016/02/24 | 1,482 | 1,520 | 1,452 | 1,502 | 131,600 |
| 2016/02/23 | 1,518 | 1,570 | 1,479 | 1,505 | 244,900 |
| 2016/02/22 | 1,430 | 1,475 | 1,414 | 1,458 | 115,800 |
| 2016/02/19 | 1,461 | 1,465 | 1,402 | 1,434 | 165,500 |
| 2016/02/18 | 1,484 | 1,532 | 1,448 | 1,469 | 269,600 |
| 2016/02/17 | 1,402 | 1,447 | 1,382 | 1,445 | 153,000 |
| 2016/02/16 | 1,436 | 1,458 | 1,403 | 1,405 | 203,200 |
| 2016/02/15 | 1,425 | 1,453 | 1,400 | 1,439 | 201,200 |
| 2016/02/12 | 1,386 | 1,408 | 1,321 | 1,362 | 243,500 |
| 2016/02/10 | 1,435 | 1,446 | 1,365 | 1,416 | 202,700 |
| 2016/02/09 | 1,437 | 1,452 | 1,409 | 1,430 | 149,100 |
| 2016/02/08 | 1,483 | 1,518 | 1,447 | 1,505 | 158,800 |
| 2016/02/05 | 1,498 | 1,522 | 1,468 | 1,503 | 209,300 |
| 2016/02/04 | 1,577 | 1,577 | 1,480 | 1,498 | 226,600 |
| 2016/02/03 | 1,553 | 1,614 | 1,542 | 1,599 | 291,700 |
| 2016/02/02 | 1,585 | 1,638 | 1,556 | 1,612 | 292,400 |
| 2016/02/01 | 1,534 | 1,596 | 1,490 | 1,593 | 263,600 |
| 2016/01/29 | 1,490 | 1,515 | 1,453 | 1,509 | 274,800 |
| 2016/01/28 | 1,397 | 1,475 | 1,397 | 1,462 | 284,700 |
| 2016/01/27 | 1,400 | 1,424 | 1,368 | 1,399 | 287,700 |
| 2016/01/26 | 1,340 | 1,434 | 1,339 | 1,384 | 362,100 |
| 2016/01/25 | 1,300 | 1,370 | 1,281 | 1,346 | 274,800 |
| 2016/01/22 | 1,280 | 1,295 | 1,237 | 1,287 | 292,200 |
| 2016/01/21 | 1,263 | 1,299 | 1,233 | 1,237 | 255,300 |
| 2016/01/20 | 1,301 | 1,327 | 1,268 | 1,273 | 230,500 |
| 2016/01/19 | 1,314 | 1,329 | 1,275 | 1,302 | 221,100 |
| 2016/01/18 | 1,281 | 1,337 | 1,272 | 1,321 | 280,600 |
| 2016/01/15 | 1,467 | 1,497 | 1,280 | 1,311 | 458,500 |
| 2016/01/14 | 1,484 | 1,492 | 1,422 | 1,450 | 211,000 |
| 2016/01/13 | 1,506 | 1,528 | 1,455 | 1,508 | 225,100 |
| 2016/01/12 | 1,496 | 1,575 | 1,466 | 1,489 | 387,100 |
| 2016/01/08 | 1,490 | 1,586 | 1,490 | 1,509 | 792,600 |
| 2016/01/07 | 1,369 | 1,500 | 1,369 | 1,488 | 574,300 |
| 2016/01/06 | 1,443 | 1,485 | 1,429 | 1,455 | 214,800 |
| 2016/01/05 | 1,413 | 1,459 | 1,401 | 1,447 | 168,600 |
| 2016/01/04 | 1,417 | 1,466 | 1,407 | 1,413 | 205,400 |