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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,670 | 1,690 | 1,611 | 1,648 | 15,500 |
| 2000/12/28 | 1,701 | 1,719 | 1,682 | 1,700 | 14,600 |
| 2000/12/27 | 1,800 | 1,800 | 1,651 | 1,670 | 30,800 |
| 2000/12/26 | 1,806 | 1,830 | 1,760 | 1,803 | 20,600 |
| 2000/12/25 | 1,709 | 1,796 | 1,705 | 1,760 | 20,100 |
| 2000/12/22 | 1,600 | 1,640 | 1,591 | 1,619 | 48,400 |
| 2000/12/21 | 1,630 | 1,640 | 1,550 | 1,600 | 82,200 |
| 2000/12/20 | 1,850 | 1,850 | 1,700 | 1,720 | 94,900 |
| 2000/12/19 | 2,080 | 2,080 | 1,920 | 1,940 | 50,200 |
| 2000/12/18 | 2,055 | 2,160 | 2,050 | 2,160 | 22,700 |
| 2000/12/15 | 2,140 | 2,140 | 2,050 | 2,050 | 29,900 |
| 2000/12/14 | 2,180 | 2,200 | 2,130 | 2,140 | 22,400 |
| 2000/12/13 | 2,200 | 2,200 | 2,100 | 2,165 | 26,100 |
| 2000/12/12 | 2,075 | 2,225 | 2,000 | 2,180 | 72,700 |
| 2000/12/11 | 2,215 | 2,250 | 2,020 | 2,075 | 70,600 |
| 2000/12/08 | 2,205 | 2,245 | 2,160 | 2,170 | 78,500 |
| 2000/12/07 | 2,520 | 2,520 | 2,390 | 2,445 | 40,600 |
| 2000/12/06 | 2,640 | 2,690 | 2,520 | 2,530 | 22,200 |
| 2000/12/05 | 2,655 | 2,700 | 2,600 | 2,600 | 26,200 |
| 2000/12/04 | 2,650 | 2,700 | 2,600 | 2,655 | 15,800 |
| 2000/12/01 | 2,620 | 2,620 | 2,490 | 2,600 | 87,100 |
| 2000/11/30 | 2,950 | 3,260 | 2,690 | 2,730 | 46,300 |
| 2000/11/29 | 2,500 | 2,900 | 2,460 | 2,900 | 29,700 |
| 2000/11/28 | 2,500 | 2,500 | 2,500 | 2,500 | 9,000 |
| 2000/11/27 | 3,000 | 3,000 | 3,000 | 3,000 | 11,800 |
| 2000/11/24 | 3,200 | 3,500 | 3,200 | 3,500 | 36,300 |
| 2000/11/22 | 2,975 | 3,000 | 2,880 | 3,000 | 33,500 |
| 2000/11/21 | 2,420 | 2,700 | 2,400 | 2,655 | 42,900 |
| 2000/11/20 | 2,700 | 2,700 | 2,340 | 2,380 | 56,100 |
| 2000/11/17 | 2,580 | 2,740 | 2,500 | 2,740 | 60,300 |
| 2000/11/16 | 2,890 | 2,890 | 2,580 | 2,580 | 64,200 |
| 2000/11/15 | 3,240 | 3,290 | 2,980 | 2,980 | 11,300 |
| 2000/11/14 | 3,280 | 3,290 | 3,200 | 3,240 | 3,700 |
| 2000/11/13 | 3,370 | 3,370 | 3,210 | 3,210 | 4,300 |
| 2000/11/10 | 3,410 | 3,410 | 3,300 | 3,400 | 19,900 |
| 2000/11/09 | 3,500 | 3,530 | 3,400 | 3,410 | 16,300 |
| 2000/11/08 | 3,540 | 3,540 | 3,450 | 3,490 | 37,200 |
| 2000/11/07 | 3,410 | 3,600 | 3,410 | 3,490 | 28,500 |
| 2000/11/06 | 3,450 | 3,450 | 3,350 | 3,360 | 20,600 |
| 2000/11/02 | 3,480 | 3,490 | 3,380 | 3,430 | 9,000 |
| 2000/11/01 | 3,750 | 3,750 | 3,450 | 3,490 | 6,600 |
| 2000/10/31 | 3,700 | 3,700 | 3,560 | 3,630 | 9,100 |
| 2000/10/30 | 4,200 | 4,200 | 3,800 | 3,800 | 2,300 |
| 2000/10/27 | 4,000 | 4,050 | 4,000 | 4,000 | 17,400 |
| 2000/10/26 | 4,280 | 4,280 | 4,020 | 4,020 | 6,900 |
| 2000/10/25 | 4,700 | 4,700 | 4,270 | 4,280 | 10,200 |
| 2000/10/24 | 4,950 | 4,950 | 4,670 | 4,690 | 7,800 |
| 2000/10/23 | 4,940 | 5,000 | 4,890 | 4,920 | 13,100 |
| 2000/10/20 | 4,910 | 5,060 | 4,890 | 4,890 | 12,600 |
| 2000/10/19 | 4,880 | 4,990 | 4,880 | 4,900 | 5,100 |
| 2000/10/18 | 5,430 | 5,430 | 5,150 | 5,180 | 1,300 |
| 2000/10/17 | 5,510 | 5,510 | 5,430 | 5,430 | 7,000 |
| 2000/10/16 | 5,560 | 5,600 | 5,500 | 5,510 | 6,600 |
| 2000/10/13 | 5,450 | 5,600 | 5,350 | 5,530 | 10,300 |
| 2000/10/12 | 5,300 | 5,580 | 5,300 | 5,500 | 15,500 |
| 2000/10/11 | 5,170 | 5,330 | 5,170 | 5,300 | 11,900 |
| 2000/10/10 | 5,200 | 5,200 | 5,150 | 5,160 | 5,700 |
| 2000/10/06 | 5,150 | 5,400 | 5,150 | 5,400 | 6,800 |
| 2000/10/05 | 5,150 | 5,200 | 5,100 | 5,200 | 11,000 |
| 2000/10/04 | 5,000 | 5,150 | 5,000 | 5,150 | 10,500 |
| 2000/10/03 | 5,400 | 5,410 | 5,280 | 5,290 | 6,800 |
| 2000/10/02 | 5,280 | 5,400 | 5,000 | 5,400 | 13,300 |
| 2000/09/29 | 4,900 | 5,300 | 4,900 | 5,280 | 21,100 |
| 2000/09/28 | 5,050 | 5,100 | 4,950 | 4,950 | 8,100 |
| 2000/09/27 | 5,290 | 5,290 | 5,000 | 5,180 | 4,700 |
| 2000/09/26 | 5,400 | 5,500 | 5,400 | 5,430 | 8,900 |
| 2000/09/25 | 5,800 | 5,800 | 5,420 | 5,490 | 8,400 |
| 2000/09/22 | 5,900 | 5,900 | 5,600 | 5,600 | 6,200 |
| 2000/09/21 | 5,600 | 5,700 | 5,550 | 5,700 | 5,500 |
| 2000/09/20 | 5,480 | 5,600 | 5,480 | 5,590 | 6,800 |
| 2000/09/19 | 5,500 | 5,520 | 5,420 | 5,470 | 16,400 |
| 2000/09/18 | 5,600 | 5,740 | 5,520 | 5,740 | 3,100 |
| 2000/09/14 | 6,090 | 6,090 | 5,900 | 6,090 | 4,400 |
| 2000/09/13 | 5,640 | 6,100 | 5,600 | 5,990 | 12,000 |
| 2000/09/12 | 5,800 | 5,800 | 5,640 | 5,640 | 4,000 |
| 2000/09/11 | 5,810 | 5,850 | 5,750 | 5,800 | 7,200 |
| 2000/09/08 | 5,650 | 5,850 | 5,650 | 5,810 | 9,400 |
| 2000/09/07 | 5,600 | 5,610 | 5,400 | 5,540 | 9,400 |
| 2000/09/06 | 6,030 | 6,030 | 5,840 | 5,870 | 4,600 |
| 2000/09/05 | 6,060 | 6,080 | 5,900 | 6,040 | 6,800 |
| 2000/09/04 | 6,400 | 6,400 | 6,050 | 6,090 | 6,500 |
| 2000/09/01 | 6,130 | 6,290 | 6,100 | 6,100 | 9,700 |
| 2000/08/31 | 6,300 | 6,300 | 6,100 | 6,150 | 2,200 |
| 2000/08/30 | 6,410 | 6,410 | 6,300 | 6,300 | 2,700 |
| 2000/08/29 | 6,300 | 6,480 | 6,290 | 6,480 | 2,900 |
| 2000/08/28 | 6,370 | 6,500 | 6,350 | 6,490 | 6,600 |
| 2000/08/25 | 6,590 | 6,650 | 6,420 | 6,480 | 4,300 |
| 2000/08/24 | 6,200 | 6,600 | 6,200 | 6,590 | 20,400 |
| 2000/08/23 | 6,400 | 6,400 | 6,110 | 6,180 | 3,300 |
| 2000/08/22 | 6,180 | 6,430 | 6,160 | 6,380 | 10,000 |
| 2000/08/21 | 6,200 | 6,200 | 6,070 | 6,200 | 3,700 |
| 2000/08/18 | 6,190 | 6,200 | 6,060 | 6,200 | 20,800 |
| 2000/08/17 | 6,250 | 6,250 | 6,200 | 6,220 | 24,500 |
| 2000/08/16 | 6,370 | 6,370 | 6,250 | 6,250 | 6,900 |
| 2000/08/15 | 6,480 | 6,480 | 6,350 | 6,370 | 8,400 |
| 2000/08/14 | 6,690 | 6,750 | 6,470 | 6,500 | 9,500 |
| 2000/08/11 | 6,770 | 6,800 | 6,720 | 6,760 | 4,000 |
| 2000/08/10 | 6,790 | 6,810 | 6,730 | 6,800 | 21,100 |
| 2000/08/09 | 6,560 | 6,770 | 6,560 | 6,720 | 15,000 |
| 2000/08/08 | 6,620 | 6,620 | 6,400 | 6,560 | 3,300 |
| 2000/08/07 | 6,200 | 6,330 | 6,200 | 6,320 | 4,700 |
| 2000/08/04 | 6,380 | 6,420 | 6,060 | 6,100 | 18,300 |
| 2000/08/03 | 6,400 | 6,490 | 6,380 | 6,400 | 6,200 |
| 2000/08/02 | 6,500 | 6,510 | 6,400 | 6,410 | 16,100 |
| 2000/08/01 | 6,590 | 6,590 | 6,460 | 6,500 | 27,100 |
| 2000/07/31 | 6,750 | 6,780 | 6,500 | 6,690 | 8,600 |
| 2000/07/28 | 6,950 | 6,950 | 6,500 | 6,750 | 13,900 |
| 2000/07/27 | 7,000 | 7,030 | 6,950 | 6,980 | 8,300 |
| 2000/07/26 | 7,000 | 7,040 | 7,000 | 7,020 | 4,700 |
| 2000/07/25 | 7,370 | 7,400 | 7,050 | 7,050 | 22,600 |
| 2000/07/24 | 7,790 | 7,790 | 7,300 | 7,390 | 2,300 |
| 2000/07/21 | 8,090 | 8,090 | 7,800 | 7,820 | 7,000 |
| 2000/07/19 | 7,560 | 7,990 | 7,520 | 7,990 | 5,700 |
| 2000/07/18 | 7,600 | 7,600 | 7,500 | 7,560 | 4,500 |
| 2000/07/17 | 7,990 | 8,000 | 7,600 | 7,600 | 5,800 |
| 2000/07/14 | 8,050 | 8,050 | 8,000 | 8,000 | 22,900 |
| 2000/07/13 | 8,030 | 8,050 | 7,910 | 8,050 | 6,100 |
| 2000/07/12 | 8,190 | 8,190 | 8,030 | 8,030 | 6,600 |
| 2000/07/11 | 8,150 | 8,150 | 7,990 | 8,030 | 4,400 |
| 2000/07/10 | 8,200 | 8,240 | 8,100 | 8,220 | 2,800 |
| 2000/07/07 | 8,150 | 8,500 | 8,110 | 8,300 | 5,200 |
| 2000/07/06 | 8,390 | 8,390 | 8,240 | 8,290 | 3,900 |
| 2000/07/05 | 8,160 | 8,500 | 8,150 | 8,290 | 5,700 |
| 2000/07/04 | 8,100 | 8,200 | 8,100 | 8,160 | 14,700 |
| 2000/07/03 | 8,310 | 8,370 | 8,300 | 8,300 | 3,500 |
| 2000/06/30 | 8,300 | 8,900 | 8,190 | 8,610 | 27,100 |
| 2000/06/29 | 8,200 | 8,200 | 8,050 | 8,100 | 6,500 |
| 2000/06/28 | 7,800 | 8,100 | 7,800 | 8,050 | 20,000 |
| 2000/06/27 | 7,500 | 7,650 | 7,500 | 7,650 | 10,700 |
| 2000/06/26 | 7,500 | 7,550 | 7,450 | 7,500 | 7,500 |
| 2000/06/23 | 7,500 | 7,650 | 7,500 | 7,500 | 10,400 |
| 2000/06/22 | 7,500 | 7,550 | 7,500 | 7,550 | 4,500 |
| 2000/06/21 | 7,550 | 7,580 | 7,490 | 7,580 | 5,200 |
| 2000/06/20 | 7,640 | 7,660 | 7,390 | 7,600 | 7,300 |
| 2000/06/19 | 7,700 | 7,700 | 7,210 | 7,540 | 4,300 |
| 2000/06/16 | 7,380 | 7,380 | 7,070 | 7,100 | 11,000 |
| 2000/06/15 | 7,200 | 7,600 | 7,200 | 7,580 | 4,300 |
| 2000/06/14 | 7,590 | 7,600 | 7,100 | 7,200 | 3,300 |
| 2000/06/13 | 7,850 | 7,860 | 7,600 | 7,600 | 3,800 |
| 2000/06/12 | 7,800 | 7,900 | 7,770 | 7,900 | 9,100 |
| 2000/06/09 | 7,850 | 7,890 | 7,850 | 7,880 | 9,000 |
| 2000/06/08 | 7,820 | 7,900 | 7,800 | 7,900 | 6,600 |
| 2000/06/07 | 7,770 | 7,820 | 7,760 | 7,810 | 8,900 |
| 2000/06/06 | 7,790 | 7,800 | 7,660 | 7,770 | 5,300 |
| 2000/06/05 | 7,600 | 7,900 | 7,600 | 7,600 | 6,500 |
| 2000/06/02 | 7,700 | 7,780 | 7,590 | 7,600 | 6,800 |
| 2000/06/01 | 7,790 | 7,790 | 7,550 | 7,550 | 1,700 |
| 2000/05/31 | 7,710 | 7,800 | 7,500 | 7,800 | 7,700 |
| 2000/05/30 | 7,500 | 7,800 | 7,300 | 7,500 | 6,500 |
| 2000/05/29 | 7,540 | 7,650 | 7,500 | 7,640 | 8,000 |
| 2000/05/26 | 7,400 | 7,450 | 6,990 | 7,340 | 12,600 |
| 2000/05/25 | 6,540 | 7,500 | 6,540 | 7,450 | 20,400 |
| 2000/05/24 | 7,000 | 7,000 | 6,400 | 6,500 | 41,100 |
| 2000/05/23 | 7,100 | 7,100 | 6,990 | 7,030 | 28,000 |
| 2000/05/22 | 7,490 | 7,490 | 7,100 | 7,190 | 14,900 |
| 2000/05/19 | 7,600 | 7,600 | 7,200 | 7,500 | 47,100 |
| 2000/05/18 | 8,000 | 8,000 | 7,400 | 7,500 | 40,600 |
| 2000/05/17 | 8,570 | 8,570 | 8,000 | 8,000 | 27,300 |
| 2000/05/16 | 8,900 | 8,900 | 8,580 | 8,580 | 17,400 |
| 2000/05/15 | 9,050 | 9,050 | 8,800 | 8,900 | 30,200 |
| 2000/05/12 | 9,070 | 9,300 | 9,000 | 9,050 | 19,800 |
| 2000/05/11 | 9,190 | 9,350 | 8,800 | 8,850 | 25,400 |
| 2000/05/10 | 9,300 | 9,700 | 9,000 | 9,700 | 26,300 |
| 2000/05/09 | 9,000 | 9,200 | 8,980 | 9,180 | 25,200 |
| 2000/05/08 | 8,830 | 9,100 | 8,830 | 9,100 | 14,600 |
| 2000/05/02 | 9,000 | 9,050 | 8,820 | 8,860 | 42,100 |
| 2000/05/01 | 8,950 | 9,000 | 8,800 | 8,990 | 21,600 |
| 2000/04/28 | 8,900 | 9,000 | 8,740 | 8,740 | 47,100 |
| 2000/04/27 | 8,340 | 8,740 | 8,340 | 8,700 | 6,400 |
| 2000/04/26 | 8,790 | 8,800 | 8,700 | 8,740 | 12,300 |
| 2000/04/25 | 8,500 | 8,790 | 8,290 | 8,790 | 12,000 |
| 2000/04/24 | 8,900 | 8,900 | 8,500 | 8,850 | 33,500 |
| 2000/04/21 | 8,400 | 8,450 | 7,910 | 7,920 | 13,400 |
| 2000/04/20 | 7,600 | 8,200 | 7,500 | 8,200 | 19,100 |
| 2000/04/19 | 6,920 | 7,910 | 6,900 | 7,600 | 68,300 |
| 2000/04/18 | 7,010 | 7,200 | 6,690 | 6,920 | 58,900 |
| 2000/04/17 | 7,010 | 7,110 | 6,920 | 6,920 | 36,100 |
| 2000/04/14 | 8,490 | 8,490 | 7,920 | 7,920 | 18,700 |
| 2000/04/13 | 8,920 | 8,920 | 8,300 | 8,490 | 29,100 |
| 2000/04/12 | 8,990 | 9,180 | 8,890 | 8,920 | 64,500 |
| 2000/04/11 | 7,900 | 8,590 | 7,890 | 8,590 | 55,000 |
| 2000/04/10 | 7,250 | 7,950 | 7,250 | 7,700 | 98,700 |
| 2000/04/07 | 7,600 | 7,620 | 7,100 | 7,270 | 79,100 |
| 2000/04/06 | 8,040 | 8,160 | 7,590 | 7,590 | 53,800 |
| 2000/04/05 | 8,200 | 8,200 | 7,600 | 7,860 | 121,100 |
| 2000/04/04 | 9,600 | 9,600 | 8,500 | 8,580 | 79,800 |
| 2000/04/03 | 10,000 | 10,600 | 9,800 | 10,500 | 54,100 |
| 2000/03/31 | 12,350 | 12,360 | 11,500 | 11,600 | 38,500 |
| 2000/03/30 | 11,660 | 13,000 | 11,660 | 12,350 | 44,400 |
| 2000/03/29 | 11,500 | 11,800 | 11,500 | 11,620 | 17,200 |
| 2000/03/28 | 11,300 | 11,520 | 10,910 | 11,500 | 9,100 |
| 2000/03/27 | 11,000 | 11,000 | 10,570 | 10,900 | 9,900 |
| 2000/03/24 | 10,500 | 10,500 | 10,200 | 10,350 | 11,800 |
| 2000/03/23 | 11,550 | 11,550 | 10,750 | 10,750 | 18,300 |
| 2000/03/22 | 12,000 | 12,000 | 11,000 | 11,550 | 6,200 |
| 2000/03/21 | 11,900 | 12,000 | 11,680 | 11,690 | 16,800 |
| 2000/03/17 | 11,500 | 11,900 | 11,400 | 11,900 | 20,300 |
| 2000/03/16 | 10,510 | 11,000 | 10,500 | 11,000 | 7,700 |
| 2000/03/15 | 10,300 | 10,510 | 10,090 | 10,510 | 57,900 |
| 2000/03/14 | 10,210 | 10,300 | 10,210 | 10,300 | 33,400 |
| 2000/03/13 | 10,800 | 10,800 | 10,200 | 10,240 | 19,500 |
| 2000/03/10 | 11,500 | 11,500 | 10,800 | 10,800 | 20,200 |
| 2000/03/09 | 11,000 | 11,190 | 10,750 | 10,800 | 26,100 |
| 2000/03/08 | 11,000 | 11,000 | 10,500 | 10,800 | 16,300 |
| 2000/03/07 | 11,400 | 11,400 | 10,810 | 11,000 | 12,700 |
| 2000/03/06 | 11,500 | 11,520 | 11,490 | 11,500 | 28,100 |
| 2000/03/03 | 11,650 | 11,690 | 11,500 | 11,500 | 25,700 |
| 2000/03/02 | 11,700 | 11,730 | 11,610 | 11,650 | 13,900 |
| 2000/03/01 | 11,550 | 11,800 | 11,300 | 11,690 | 35,800 |
| 2000/02/29 | 12,000 | 12,000 | 11,550 | 11,560 | 24,500 |
| 2000/02/28 | 12,000 | 12,000 | 11,700 | 12,000 | 19,300 |
| 2000/02/25 | 11,800 | 11,980 | 11,610 | 11,900 | 26,100 |
| 2000/02/24 | 11,970 | 11,970 | 11,500 | 11,800 | 17,500 |
| 2000/02/23 | 11,000 | 12,000 | 10,700 | 12,000 | 43,300 |
| 2000/02/22 | 11,300 | 11,500 | 10,500 | 10,800 | 45,400 |
| 2000/02/21 | 11,590 | 11,600 | 11,440 | 11,500 | 24,800 |
| 2000/02/18 | 11,990 | 11,990 | 11,500 | 11,990 | 37,000 |
| 2000/02/17 | 12,290 | 12,290 | 11,800 | 12,000 | 28,200 |
| 2000/02/16 | 12,000 | 12,300 | 11,700 | 12,020 | 74,200 |
| 2000/02/15 | 12,090 | 12,200 | 11,700 | 12,000 | 57,900 |
| 2000/02/14 | 12,000 | 12,300 | 11,460 | 12,300 | 97,700 |
| 2000/02/10 | 12,400 | 12,410 | 11,550 | 12,000 | 110,200 |
| 2000/02/09 | 12,000 | 12,900 | 12,000 | 12,800 | 436,900 |