ライトワークス(4267)の株価時系列情報
ライトワークス(4267)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,011 | 2,055 | 2,005 | 2,050 | 3,300 |
| 2022/12/29 | 2,077 | 2,077 | 2,002 | 2,002 | 3,200 |
| 2022/12/28 | 2,029 | 2,087 | 2,014 | 2,050 | 7,600 |
| 2022/12/27 | 2,023 | 2,078 | 2,023 | 2,058 | 2,100 |
| 2022/12/26 | 2,088 | 2,088 | 2,007 | 2,040 | 5,200 |
| 2022/12/23 | 2,021 | 2,040 | 2,000 | 2,038 | 1,400 |
| 2022/12/22 | 2,062 | 2,070 | 2,060 | 2,060 | 500 |
| 2022/12/21 | 2,001 | 2,059 | 2,001 | 2,059 | 5,100 |
| 2022/12/20 | 2,134 | 2,195 | 1,911 | 2,011 | 11,700 |
| 2022/12/19 | 2,175 | 2,205 | 2,111 | 2,152 | 4,600 |
| 2022/12/16 | 2,222 | 2,275 | 2,210 | 2,220 | 11,800 |
| 2022/12/15 | 2,330 | 2,360 | 2,221 | 2,300 | 45,900 |
| 2022/12/14 | 2,121 | 2,134 | 2,100 | 2,130 | 1,400 |
| 2022/12/13 | 2,115 | 2,133 | 2,071 | 2,071 | 2,100 |
| 2022/12/12 | 2,105 | 2,168 | 2,067 | 2,110 | 5,500 |
| 2022/12/09 | 2,075 | 2,075 | 2,051 | 2,055 | 700 |
| 2022/12/08 | 2,064 | 2,119 | 2,054 | 2,071 | 900 |
| 2022/12/07 | 2,058 | 2,091 | 2,050 | 2,088 | 2,300 |
| 2022/12/06 | 2,075 | 2,110 | 2,060 | 2,065 | 1,700 |
| 2022/12/05 | 2,074 | 2,115 | 2,074 | 2,077 | 2,200 |
| 2022/12/02 | 2,152 | 2,152 | 2,099 | 2,122 | 1,400 |
| 2022/12/01 | 2,177 | 2,177 | 2,099 | 2,102 | 2,000 |
| 2022/11/30 | 2,092 | 2,135 | 2,089 | 2,135 | 1,500 |
| 2022/11/29 | 2,081 | 2,130 | 2,081 | 2,092 | 1,400 |
| 2022/11/28 | 2,138 | 2,138 | 2,115 | 2,130 | 1,200 |
| 2022/11/25 | 2,166 | 2,198 | 2,100 | 2,130 | 1,700 |
| 2022/11/24 | 2,095 | 2,141 | 2,050 | 2,116 | 6,400 |
| 2022/11/22 | 2,205 | 2,205 | 2,033 | 2,095 | 16,800 |
| 2022/11/21 | 2,277 | 2,277 | 2,150 | 2,155 | 6,400 |
| 2022/11/18 | 2,260 | 2,262 | 2,220 | 2,230 | 4,000 |
| 2022/11/17 | 2,198 | 2,275 | 2,195 | 2,250 | 5,300 |
| 2022/11/16 | 2,143 | 2,237 | 2,143 | 2,193 | 3,300 |
| 2022/11/15 | 2,233 | 2,245 | 2,135 | 2,170 | 6,400 |
| 2022/11/14 | 2,177 | 2,250 | 2,177 | 2,233 | 6,500 |
| 2022/11/11 | 2,120 | 2,158 | 2,100 | 2,148 | 8,400 |
| 2022/11/10 | 2,088 | 2,139 | 2,076 | 2,139 | 7,500 |
| 2022/11/09 | 2,046 | 2,088 | 2,037 | 2,088 | 7,300 |
| 2022/11/08 | 2,049 | 2,065 | 2,014 | 2,046 | 1,000 |
| 2022/11/07 | 2,020 | 2,065 | 2,000 | 2,013 | 3,800 |
| 2022/11/04 | 1,989 | 2,030 | 1,951 | 2,013 | 3,700 |
| 2022/11/02 | 1,964 | 1,995 | 1,950 | 1,995 | 2,500 |
| 2022/11/01 | 1,969 | 1,990 | 1,967 | 1,990 | 2,900 |
| 2022/10/31 | 1,925 | 1,969 | 1,925 | 1,969 | 11,700 |
| 2022/10/28 | 1,923 | 1,938 | 1,913 | 1,913 | 1,500 |
| 2022/10/27 | 1,943 | 1,959 | 1,912 | 1,932 | 7,400 |
| 2022/10/26 | 1,950 | 1,964 | 1,950 | 1,964 | 5,800 |
| 2022/10/25 | 1,965 | 1,965 | 1,945 | 1,945 | 1,100 |
| 2022/10/24 | 1,915 | 1,950 | 1,900 | 1,950 | 11,100 |
| 2022/10/21 | 1,919 | 1,921 | 1,893 | 1,915 | 2,100 |
| 2022/10/20 | 1,829 | 1,937 | 1,829 | 1,891 | 5,300 |
| 2022/10/19 | 1,819 | 1,849 | 1,819 | 1,849 | 900 |
| 2022/10/18 | 1,842 | 1,846 | 1,813 | 1,840 | 1,800 |
| 2022/10/17 | 1,856 | 1,864 | 1,821 | 1,829 | 3,000 |
| 2022/10/14 | 1,840 | 1,884 | 1,840 | 1,856 | 2,700 |
| 2022/10/13 | 1,817 | 1,847 | 1,817 | 1,840 | 3,100 |
| 2022/10/12 | 1,805 | 1,849 | 1,781 | 1,817 | 2,800 |
| 2022/10/11 | 1,785 | 1,845 | 1,785 | 1,845 | 2,500 |
| 2022/10/07 | 1,760 | 1,825 | 1,760 | 1,805 | 1,000 |
| 2022/10/06 | 1,755 | 1,848 | 1,717 | 1,800 | 4,300 |
| 2022/10/05 | 1,691 | 1,830 | 1,691 | 1,795 | 2,600 |
| 2022/10/04 | 1,675 | 1,700 | 1,675 | 1,682 | 1,200 |
| 2022/10/03 | 1,672 | 1,689 | 1,670 | 1,671 | 7,100 |
| 2022/09/30 | 1,790 | 1,820 | 1,725 | 1,725 | 3,900 |
| 2022/09/29 | 1,840 | 1,840 | 1,789 | 1,790 | 700 |
| 2022/09/28 | 1,855 | 1,860 | 1,800 | 1,840 | 5,100 |
| 2022/09/27 | 1,841 | 1,880 | 1,841 | 1,880 | 1,100 |
| 2022/09/26 | 1,870 | 1,890 | 1,829 | 1,852 | 3,100 |
| 2022/09/22 | 1,849 | 1,891 | 1,849 | 1,890 | 2,900 |
| 2022/09/21 | 1,930 | 1,938 | 1,812 | 1,849 | 5,000 |
| 2022/09/20 | 1,920 | 1,963 | 1,920 | 1,930 | 3,400 |
| 2022/09/16 | 1,971 | 1,973 | 1,920 | 1,920 | 4,900 |
| 2022/09/15 | 1,923 | 1,960 | 1,920 | 1,931 | 18,800 |
| 2022/09/14 | 2,010 | 2,059 | 1,951 | 2,042 | 12,700 |
| 2022/09/13 | 1,970 | 2,023 | 1,955 | 2,023 | 5,300 |
| 2022/09/12 | 1,952 | 1,952 | 1,917 | 1,940 | 3,200 |
| 2022/09/09 | 1,965 | 1,965 | 1,910 | 1,912 | 3,600 |
| 2022/09/08 | 1,950 | 1,954 | 1,910 | 1,933 | 7,500 |
| 2022/09/07 | 1,985 | 1,985 | 1,900 | 1,954 | 5,700 |
| 2022/09/06 | 2,020 | 2,038 | 1,970 | 2,000 | 9,200 |
| 2022/09/05 | 1,990 | 2,014 | 1,961 | 2,013 | 14,000 |
| 2022/09/02 | 1,911 | 1,992 | 1,902 | 1,980 | 16,700 |
| 2022/09/01 | 1,891 | 1,963 | 1,890 | 1,911 | 10,900 |
| 2022/08/31 | 1,886 | 1,887 | 1,857 | 1,879 | 3,700 |
| 2022/08/30 | 1,894 | 1,898 | 1,855 | 1,886 | 3,000 |
| 2022/08/29 | 1,812 | 1,866 | 1,812 | 1,866 | 1,400 |
| 2022/08/26 | 1,883 | 1,896 | 1,843 | 1,843 | 3,700 |
| 2022/08/25 | 1,940 | 1,940 | 1,875 | 1,880 | 2,700 |
| 2022/08/24 | 1,877 | 1,900 | 1,848 | 1,900 | 7,300 |
| 2022/08/23 | 1,834 | 1,880 | 1,834 | 1,845 | 3,300 |
| 2022/08/22 | 1,859 | 1,888 | 1,830 | 1,874 | 3,000 |
| 2022/08/19 | 1,897 | 2,089 | 1,872 | 1,899 | 28,200 |
| 2022/08/18 | 1,789 | 1,897 | 1,789 | 1,870 | 9,900 |
| 2022/08/17 | 1,754 | 1,846 | 1,754 | 1,781 | 10,400 |
| 2022/08/16 | 1,761 | 1,798 | 1,751 | 1,789 | 7,600 |
| 2022/08/15 | 1,796 | 1,820 | 1,756 | 1,761 | 8,900 |
| 2022/08/12 | 1,801 | 1,810 | 1,790 | 1,795 | 9,900 |
| 2022/08/10 | 1,831 | 1,831 | 1,785 | 1,830 | 8,200 |
| 2022/08/09 | 1,860 | 1,860 | 1,831 | 1,831 | 2,300 |
| 2022/08/08 | 1,850 | 1,877 | 1,841 | 1,877 | 1,600 |
| 2022/08/05 | 1,902 | 1,912 | 1,881 | 1,890 | 3,600 |
| 2022/08/04 | 1,885 | 1,912 | 1,879 | 1,900 | 4,900 |
| 2022/08/03 | 1,881 | 1,885 | 1,831 | 1,885 | 4,200 |
| 2022/08/02 | 1,888 | 1,899 | 1,840 | 1,881 | 7,100 |
| 2022/08/01 | 1,901 | 1,933 | 1,891 | 1,901 | 1,800 |
| 2022/07/29 | 1,929 | 1,945 | 1,900 | 1,905 | 3,900 |
| 2022/07/28 | 1,950 | 1,974 | 1,896 | 1,930 | 3,500 |
| 2022/07/26 | 1,945 | 1,971 | 1,911 | 1,950 | 3,600 |
| 2022/07/25 | 1,909 | 1,974 | 1,909 | 1,950 | 6,000 |
| 2022/07/22 | 1,939 | 1,977 | 1,917 | 1,949 | 4,100 |
| 2022/07/21 | 1,908 | 1,996 | 1,908 | 1,950 | 10,200 |
| 2022/07/20 | 1,855 | 1,950 | 1,855 | 1,929 | 7,500 |
| 2022/07/19 | 1,850 | 1,876 | 1,811 | 1,855 | 2,500 |
| 2022/07/15 | 1,903 | 1,903 | 1,903 | 1,903 | 100 |
| 2022/07/14 | 1,893 | 1,926 | 1,874 | 1,919 | 4,900 |
| 2022/07/13 | 1,896 | 1,970 | 1,876 | 1,933 | 17,800 |
| 2022/07/12 | 1,929 | 1,933 | 1,861 | 1,910 | 17,000 |
| 2022/07/11 | 1,840 | 1,927 | 1,837 | 1,889 | 10,300 |
| 2022/07/08 | 1,832 | 1,840 | 1,794 | 1,834 | 7,400 |
| 2022/07/07 | 1,768 | 1,849 | 1,760 | 1,799 | 7,600 |
| 2022/07/06 | 1,750 | 1,827 | 1,700 | 1,760 | 6,500 |
| 2022/07/05 | 1,650 | 1,750 | 1,640 | 1,750 | 4,100 |
| 2022/07/04 | 1,650 | 1,654 | 1,640 | 1,654 | 2,800 |
| 2022/07/01 | 1,670 | 1,707 | 1,641 | 1,641 | 1,600 |
| 2022/06/30 | 1,716 | 1,716 | 1,665 | 1,681 | 5,400 |
| 2022/06/29 | 1,736 | 1,776 | 1,718 | 1,749 | 2,500 |
| 2022/06/28 | 1,774 | 1,777 | 1,734 | 1,736 | 1,800 |
| 2022/06/27 | 1,796 | 1,799 | 1,718 | 1,777 | 5,200 |
| 2022/06/24 | 1,693 | 1,760 | 1,693 | 1,716 | 2,200 |
| 2022/06/23 | 1,761 | 1,761 | 1,660 | 1,690 | 2,400 |
| 2022/06/22 | 1,815 | 1,817 | 1,710 | 1,762 | 13,000 |
| 2022/06/21 | 1,544 | 1,860 | 1,543 | 1,836 | 12,300 |
| 2022/06/20 | 1,646 | 1,647 | 1,470 | 1,514 | 16,000 |
| 2022/06/17 | 1,700 | 1,705 | 1,636 | 1,647 | 5,200 |
| 2022/06/16 | 1,805 | 1,805 | 1,702 | 1,707 | 10,400 |
| 2022/06/15 | 1,881 | 1,881 | 1,765 | 1,765 | 15,400 |
| 2022/06/14 | 1,886 | 1,886 | 1,825 | 1,880 | 8,400 |
| 2022/06/13 | 1,862 | 1,942 | 1,843 | 1,869 | 3,000 |
| 2022/06/10 | 1,947 | 1,949 | 1,870 | 1,876 | 2,300 |
| 2022/06/09 | 1,898 | 1,939 | 1,867 | 1,914 | 13,400 |
| 2022/06/08 | 1,936 | 1,936 | 1,892 | 1,902 | 900 |
| 2022/06/07 | 1,939 | 1,973 | 1,899 | 1,923 | 12,800 |
| 2022/06/06 | 1,918 | 1,939 | 1,782 | 1,939 | 5,000 |
| 2022/06/03 | 1,916 | 1,938 | 1,881 | 1,884 | 5,500 |
| 2022/06/02 | 1,932 | 1,990 | 1,907 | 1,956 | 11,100 |
| 2022/06/01 | 1,878 | 1,915 | 1,860 | 1,915 | 3,100 |
| 2022/05/31 | 1,889 | 1,915 | 1,856 | 1,896 | 5,300 |
| 2022/05/30 | 1,790 | 1,934 | 1,790 | 1,877 | 11,000 |
| 2022/05/27 | 1,771 | 1,826 | 1,760 | 1,795 | 4,800 |
| 2022/05/26 | 1,805 | 1,811 | 1,760 | 1,760 | 5,400 |
| 2022/05/25 | 1,944 | 1,944 | 1,731 | 1,766 | 20,400 |
| 2022/05/24 | 1,874 | 1,947 | 1,870 | 1,906 | 11,600 |
| 2022/05/23 | 1,938 | 1,940 | 1,831 | 1,899 | 23,700 |
| 2022/05/20 | 1,835 | 1,987 | 1,824 | 1,943 | 55,800 |
| 2022/05/19 | 1,788 | 1,834 | 1,756 | 1,791 | 6,500 |
| 2022/05/18 | 1,694 | 1,814 | 1,694 | 1,801 | 16,300 |
| 2022/05/17 | 1,688 | 1,730 | 1,688 | 1,693 | 5,100 |
| 2022/05/16 | 1,743 | 1,766 | 1,696 | 1,710 | 7,500 |
| 2022/05/13 | 1,650 | 1,717 | 1,650 | 1,681 | 1,300 |
| 2022/05/12 | 1,650 | 1,660 | 1,610 | 1,645 | 15,000 |
| 2022/05/11 | 1,680 | 1,717 | 1,630 | 1,675 | 9,800 |
| 2022/05/10 | 1,650 | 1,705 | 1,640 | 1,692 | 10,400 |
| 2022/05/09 | 1,697 | 1,699 | 1,634 | 1,656 | 18,600 |
| 2022/05/06 | 1,700 | 1,710 | 1,691 | 1,710 | 2,000 |
| 2022/05/02 | 1,745 | 1,750 | 1,700 | 1,707 | 10,600 |
| 2022/04/28 | 1,738 | 1,800 | 1,738 | 1,742 | 10,000 |
| 2022/04/27 | 1,800 | 1,804 | 1,714 | 1,768 | 18,000 |
| 2022/04/26 | 1,741 | 1,800 | 1,740 | 1,800 | 4,900 |
| 2022/04/25 | 1,788 | 1,800 | 1,741 | 1,747 | 10,300 |
| 2022/04/22 | 1,810 | 1,845 | 1,752 | 1,798 | 18,200 |
| 2022/04/21 | 1,890 | 1,899 | 1,785 | 1,845 | 38,000 |
| 2022/04/20 | 1,946 | 1,973 | 1,865 | 1,871 | 37,000 |
| 2022/04/19 | 2,000 | 2,079 | 1,929 | 1,945 | 32,200 |
| 2022/04/18 | 2,089 | 2,089 | 1,990 | 2,013 | 13,700 |
| 2022/04/15 | 2,120 | 2,120 | 2,062 | 2,065 | 5,000 |
| 2022/04/14 | 2,187 | 2,193 | 2,090 | 2,113 | 25,300 |
| 2022/04/13 | 2,047 | 2,150 | 2,014 | 2,146 | 21,400 |
| 2022/04/12 | 2,198 | 2,214 | 2,027 | 2,047 | 31,200 |
| 2022/04/11 | 2,154 | 2,285 | 2,154 | 2,243 | 38,400 |
| 2022/04/08 | 2,050 | 2,198 | 2,050 | 2,154 | 49,400 |
| 2022/04/07 | 2,060 | 2,065 | 1,937 | 2,022 | 49,200 |
| 2022/04/06 | 2,103 | 2,114 | 2,045 | 2,085 | 31,700 |
| 2022/04/05 | 2,185 | 2,190 | 2,087 | 2,135 | 31,600 |
| 2022/04/04 | 2,247 | 2,301 | 2,165 | 2,185 | 51,200 |
| 2022/04/01 | 2,200 | 2,233 | 2,166 | 2,228 | 24,100 |
| 2022/03/31 | 2,132 | 2,229 | 2,126 | 2,200 | 27,900 |
| 2022/03/30 | 2,068 | 2,206 | 2,068 | 2,181 | 35,300 |
| 2022/03/29 | 2,120 | 2,173 | 2,060 | 2,118 | 19,500 |
| 2022/03/28 | 2,156 | 2,300 | 2,116 | 2,151 | 32,600 |
| 2022/03/25 | 2,114 | 2,153 | 2,056 | 2,106 | 7,400 |
| 2022/03/24 | 2,073 | 2,200 | 2,042 | 2,128 | 20,700 |
| 2022/03/23 | 2,180 | 2,240 | 2,050 | 2,086 | 49,300 |
| 2022/03/22 | 2,014 | 2,199 | 1,996 | 2,150 | 73,200 |
| 2022/03/18 | 2,005 | 2,016 | 1,939 | 1,980 | 17,600 |
| 2022/03/17 | 2,075 | 2,083 | 1,978 | 2,000 | 31,500 |
| 2022/03/16 | 2,049 | 2,109 | 1,901 | 2,050 | 98,000 |
| 2022/03/15 | 2,073 | 2,250 | 2,073 | 2,250 | 76,100 |
| 2022/03/14 | 1,990 | 2,140 | 1,935 | 2,070 | 11,000 |
| 2022/03/11 | 1,964 | 2,016 | 1,945 | 1,947 | 7,900 |
| 2022/03/10 | 2,016 | 2,158 | 1,940 | 2,000 | 24,100 |
| 2022/03/09 | 1,959 | 2,016 | 1,919 | 1,951 | 4,800 |
| 2022/03/08 | 1,982 | 2,046 | 1,912 | 1,956 | 22,400 |
| 2022/03/07 | 2,020 | 2,070 | 2,010 | 2,032 | 15,700 |
| 2022/03/04 | 2,026 | 2,106 | 2,007 | 2,100 | 25,500 |
| 2022/03/03 | 2,138 | 2,189 | 2,030 | 2,126 | 26,900 |
| 2022/03/02 | 2,021 | 2,100 | 1,980 | 2,088 | 38,300 |
| 2022/03/01 | 2,008 | 2,177 | 2,001 | 2,121 | 73,200 |
| 2022/02/28 | 1,997 | 2,050 | 1,966 | 1,992 | 37,000 |
| 2022/02/25 | 2,030 | 2,099 | 1,984 | 2,036 | 102,700 |
| 2022/02/24 | 1,931 | 2,040 | 1,910 | 1,955 | 208,900 |
| 2022/02/22 | 2,210 | 2,300 | 1,994 | 1,998 | 200,400 |
| 2022/02/21 | 2,420 | 2,443 | 2,290 | 2,305 | 183,700 |
| 2022/02/18 | 2,435 | 2,538 | 2,333 | 2,518 | 514,400 |
| 2022/02/17 | 2,794 | 2,972 | 2,381 | 2,535 | 1,790,800 |
| 2022/02/16 | 3,350 | 3,410 | 2,800 | 2,844 | 3,309,000 |
| 2022/02/15 | 4,030 | 4,265 | 3,300 | 3,300 | 4,530,100 |
| 2022/02/14 | 4,470 | 4,925 | 3,700 | 4,000 | 6,645,400 |
| 2022/02/10 | 4,330 | 4,400 | 4,010 | 4,400 | 2,627,500 |
| 2022/02/09 | 3,000 | 3,700 | 2,770 | 3,700 | 2,615,300 |