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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,210 | 1,220 | 1,200 | 1,220 | 9,900 |
| 2002/12/27 | 1,190 | 1,220 | 1,189 | 1,220 | 17,600 |
| 2002/12/26 | 1,178 | 1,198 | 1,169 | 1,195 | 19,800 |
| 2002/12/25 | 1,081 | 1,145 | 1,081 | 1,128 | 24,900 |
| 2002/12/24 | 1,119 | 1,119 | 1,065 | 1,080 | 9,200 |
| 2002/12/20 | 1,060 | 1,130 | 1,060 | 1,099 | 18,000 |
| 2002/12/19 | 1,089 | 1,089 | 1,030 | 1,056 | 21,200 |
| 2002/12/18 | 1,100 | 1,150 | 1,100 | 1,102 | 10,500 |
| 2002/12/17 | 1,129 | 1,140 | 1,113 | 1,130 | 9,400 |
| 2002/12/16 | 1,150 | 1,150 | 1,112 | 1,119 | 8,300 |
| 2002/12/13 | 1,200 | 1,200 | 1,171 | 1,174 | 41,100 |
| 2002/12/12 | 1,161 | 1,190 | 1,145 | 1,160 | 8,700 |
| 2002/12/11 | 1,200 | 1,200 | 1,134 | 1,153 | 21,700 |
| 2002/12/10 | 1,197 | 1,200 | 1,191 | 1,200 | 14,400 |
| 2002/12/09 | 1,200 | 1,200 | 1,100 | 1,198 | 20,100 |
| 2002/12/06 | 1,230 | 1,243 | 1,180 | 1,200 | 26,100 |
| 2002/12/05 | 1,278 | 1,290 | 1,260 | 1,270 | 12,900 |
| 2002/12/04 | 1,297 | 1,298 | 1,270 | 1,298 | 11,500 |
| 2002/12/03 | 1,324 | 1,324 | 1,292 | 1,311 | 20,900 |
| 2002/12/02 | 1,325 | 1,347 | 1,304 | 1,307 | 34,100 |
| 2002/11/29 | 1,301 | 1,380 | 1,300 | 1,380 | 28,400 |
| 2002/11/28 | 1,311 | 1,330 | 1,301 | 1,329 | 23,500 |
| 2002/11/27 | 1,372 | 1,373 | 1,316 | 1,330 | 21,900 |
| 2002/11/26 | 1,430 | 1,430 | 1,367 | 1,373 | 12,000 |
| 2002/11/25 | 1,395 | 1,430 | 1,385 | 1,410 | 37,700 |
| 2002/11/22 | 1,340 | 1,398 | 1,330 | 1,395 | 28,700 |
| 2002/11/21 | 1,320 | 1,370 | 1,301 | 1,350 | 32,000 |
| 2002/11/20 | 1,350 | 1,369 | 1,300 | 1,347 | 23,000 |
| 2002/11/19 | 1,396 | 1,400 | 1,315 | 1,352 | 33,100 |
| 2002/11/18 | 1,320 | 1,389 | 1,298 | 1,378 | 48,800 |
| 2002/11/15 | 1,180 | 1,280 | 1,180 | 1,280 | 42,000 |
| 2002/11/14 | 1,243 | 1,243 | 1,180 | 1,196 | 33,200 |
| 2002/11/13 | 1,224 | 1,250 | 1,210 | 1,225 | 43,400 |
| 2002/11/12 | 1,136 | 1,164 | 1,102 | 1,144 | 79,800 |
| 2002/11/11 | 1,210 | 1,280 | 1,175 | 1,176 | 88,700 |
| 2002/11/08 | 1,303 | 1,350 | 1,303 | 1,330 | 17,400 |
| 2002/11/07 | 1,380 | 1,380 | 1,305 | 1,359 | 41,200 |
| 2002/11/06 | 1,459 | 1,459 | 1,380 | 1,381 | 37,000 |
| 2002/11/05 | 1,425 | 1,465 | 1,425 | 1,460 | 14,100 |
| 2002/11/01 | 1,450 | 1,464 | 1,360 | 1,429 | 24,100 |
| 2002/10/31 | 1,501 | 1,507 | 1,460 | 1,486 | 17,100 |
| 2002/10/30 | 1,550 | 1,569 | 1,500 | 1,505 | 32,900 |
| 2002/10/29 | 1,550 | 1,580 | 1,500 | 1,579 | 31,500 |
| 2002/10/28 | 1,600 | 1,602 | 1,530 | 1,579 | 47,400 |
| 2002/10/25 | 1,500 | 1,600 | 1,500 | 1,570 | 80,700 |
| 2002/10/24 | 1,350 | 1,475 | 1,336 | 1,420 | 59,500 |
| 2002/10/23 | 1,350 | 1,390 | 1,320 | 1,359 | 48,300 |
| 2002/10/22 | 1,503 | 1,503 | 1,400 | 1,410 | 56,000 |
| 2002/10/21 | 1,510 | 1,540 | 1,500 | 1,513 | 31,200 |
| 2002/10/18 | 1,500 | 1,555 | 1,500 | 1,540 | 51,000 |
| 2002/10/17 | 1,499 | 1,520 | 1,481 | 1,500 | 68,300 |
| 2002/10/16 | 1,421 | 1,519 | 1,421 | 1,519 | 90,000 |
| 2002/10/15 | 1,580 | 1,580 | 1,380 | 1,509 | 130,600 |
| 2002/10/11 | 1,705 | 1,705 | 1,616 | 1,640 | 40,200 |
| 2002/10/10 | 1,764 | 1,840 | 1,510 | 1,615 | 145,100 |
| 2002/10/09 | 1,616 | 1,713 | 1,600 | 1,704 | 118,000 |
| 2002/10/08 | 1,440 | 1,640 | 1,440 | 1,585 | 114,300 |
| 2002/10/07 | 1,480 | 1,480 | 1,430 | 1,441 | 42,600 |
| 2002/10/04 | 1,363 | 1,500 | 1,350 | 1,480 | 112,300 |
| 2002/10/03 | 1,310 | 1,380 | 1,306 | 1,360 | 115,400 |
| 2002/10/02 | 1,260 | 1,280 | 1,207 | 1,239 | 20,300 |
| 2002/10/01 | 1,290 | 1,290 | 1,250 | 1,268 | 21,800 |
| 2002/09/30 | 1,239 | 1,345 | 1,230 | 1,291 | 86,400 |
| 2002/09/27 | 1,160 | 1,225 | 1,160 | 1,225 | 66,800 |
| 2002/09/26 | 1,085 | 1,152 | 1,077 | 1,140 | 60,700 |
| 2002/09/25 | 1,060 | 1,074 | 1,050 | 1,066 | 9,400 |
| 2002/09/24 | 1,097 | 1,097 | 1,021 | 1,065 | 10,700 |
| 2002/09/20 | 1,036 | 1,070 | 1,036 | 1,057 | 7,200 |
| 2002/09/19 | 1,065 | 1,096 | 1,033 | 1,070 | 5,200 |
| 2002/09/18 | 1,060 | 1,067 | 1,021 | 1,065 | 7,600 |
| 2002/09/17 | 1,099 | 1,099 | 1,077 | 1,086 | 12,000 |
| 2002/09/13 | 1,100 | 1,100 | 1,060 | 1,079 | 24,500 |
| 2002/09/12 | 1,021 | 1,110 | 1,021 | 1,110 | 12,000 |
| 2002/09/11 | 1,060 | 1,072 | 1,050 | 1,051 | 8,700 |
| 2002/09/10 | 1,066 | 1,085 | 1,060 | 1,061 | 21,200 |
| 2002/09/09 | 1,100 | 1,122 | 1,078 | 1,106 | 17,700 |
| 2002/09/06 | 1,042 | 1,110 | 1,026 | 1,110 | 44,600 |
| 2002/09/05 | 1,029 | 1,065 | 1,026 | 1,062 | 19,700 |
| 2002/09/04 | 960 | 1,000 | 960 | 998 | 16,700 |
| 2002/09/03 | 990 | 1,010 | 963 | 1,010 | 13,600 |
| 2002/09/02 | 1,100 | 1,110 | 1,030 | 1,050 | 17,100 |
| 2002/08/30 | 1,108 | 1,114 | 1,061 | 1,114 | 26,300 |
| 2002/08/29 | 1,100 | 1,141 | 1,035 | 1,069 | 59,300 |
| 2002/08/28 | 999 | 1,075 | 990 | 1,075 | 53,100 |
| 2002/08/27 | 970 | 989 | 957 | 975 | 42,100 |
| 2002/08/26 | 853 | 950 | 853 | 950 | 18,200 |
| 2002/08/23 | 879 | 881 | 855 | 859 | 10,300 |
| 2002/08/22 | 900 | 900 | 835 | 880 | 27,100 |
| 2002/08/21 | 940 | 950 | 920 | 920 | 18,100 |
| 2002/08/20 | 960 | 970 | 940 | 960 | 15,000 |
| 2002/08/19 | 1,008 | 1,008 | 940 | 990 | 24,800 |
| 2002/08/16 | 1,077 | 1,077 | 1,003 | 1,008 | 44,000 |
| 2002/08/15 | 1,067 | 1,087 | 1,050 | 1,077 | 56,400 |
| 2002/08/15 | 1 -> 1.50 分割 | ||||
| 2002/08/14 | 1,500 | 1,511 | 1,455 | 1,490 | 44,000 |
| 2002/08/13 | 1,460 | 1,500 | 1,455 | 1,500 | 25,100 |
| 2002/08/12 | 1,500 | 1,595 | 1,500 | 1,500 | 91,000 |
| 2002/08/09 | 1,280 | 1,453 | 1,258 | 1,453 | 85,500 |
| 2002/08/08 | 1,256 | 1,265 | 1,240 | 1,253 | 15,100 |
| 2002/08/07 | 1,231 | 1,240 | 1,230 | 1,236 | 6,200 |
| 2002/08/06 | 1,225 | 1,245 | 1,220 | 1,224 | 8,500 |
| 2002/08/05 | 1,262 | 1,268 | 1,245 | 1,245 | 12,100 |
| 2002/08/02 | 1,275 | 1,280 | 1,250 | 1,261 | 14,000 |
| 2002/08/01 | 1,250 | 1,275 | 1,250 | 1,275 | 9,600 |
| 2002/07/31 | 1,255 | 1,285 | 1,251 | 1,251 | 20,100 |
| 2002/07/30 | 1,240 | 1,269 | 1,222 | 1,250 | 13,000 |
| 2002/07/29 | 1,220 | 1,260 | 1,220 | 1,220 | 14,800 |
| 2002/07/26 | 1,291 | 1,291 | 1,190 | 1,240 | 56,600 |
| 2002/07/25 | 1,280 | 1,280 | 1,210 | 1,280 | 128,000 |
| 2002/07/23 | 950 | 980 | 950 | 980 | 2,800 |
| 2002/07/22 | 935 | 950 | 935 | 935 | 8,500 |
| 2002/07/19 | 950 | 951 | 939 | 941 | 3,900 |
| 2002/07/18 | 920 | 964 | 917 | 963 | 20,400 |
| 2002/07/17 | 950 | 960 | 935 | 940 | 6,400 |
| 2002/07/16 | 970 | 970 | 921 | 960 | 8,000 |
| 2002/07/15 | 1,000 | 1,000 | 958 | 958 | 11,900 |
| 2002/07/12 | 963 | 969 | 962 | 962 | 2,800 |
| 2002/07/11 | 968 | 973 | 965 | 965 | 7,600 |
| 2002/07/10 | 973 | 986 | 973 | 984 | 1,900 |
| 2002/07/09 | 966 | 980 | 965 | 973 | 6,700 |
| 2002/07/08 | 971 | 980 | 965 | 966 | 14,600 |
| 2002/07/05 | 999 | 999 | 972 | 980 | 6,400 |
| 2002/07/04 | 1,000 | 1,001 | 997 | 999 | 6,700 |
| 2002/07/03 | 980 | 1,020 | 960 | 1,020 | 16,800 |
| 2002/07/02 | 990 | 994 | 980 | 985 | 6,000 |
| 2002/07/01 | 990 | 997 | 986 | 992 | 3,800 |
| 2002/06/28 | 986 | 1,000 | 985 | 995 | 6,200 |
| 2002/06/27 | 1,020 | 1,020 | 985 | 985 | 13,000 |
| 2002/06/26 | 1,010 | 1,025 | 1,000 | 1,000 | 18,100 |
| 2002/06/25 | 1,000 | 1,020 | 1,000 | 1,003 | 8,300 |
| 2002/06/24 | 1,000 | 1,005 | 990 | 1,004 | 6,100 |
| 2002/06/21 | 960 | 1,020 | 960 | 992 | 17,600 |
| 2002/06/20 | 960 | 965 | 952 | 962 | 7,600 |
| 2002/06/19 | 1,019 | 1,040 | 979 | 980 | 7,800 |
| 2002/06/18 | 1,011 | 1,020 | 990 | 990 | 7,100 |
| 2002/06/17 | 1,050 | 1,050 | 1,000 | 1,006 | 11,500 |
| 2002/06/14 | 1,189 | 1,189 | 1,040 | 1,050 | 35,000 |
| 2002/06/13 | 1,050 | 1,051 | 1,015 | 1,029 | 14,600 |
| 2002/06/12 | 1,090 | 1,090 | 1,050 | 1,090 | 5,200 |
| 2002/06/11 | 1,050 | 1,099 | 1,050 | 1,099 | 8,400 |
| 2002/06/10 | 1,160 | 1,160 | 1,050 | 1,100 | 13,800 |
| 2002/06/07 | 1,190 | 1,200 | 1,150 | 1,170 | 20,500 |
| 2002/06/06 | 1,249 | 1,250 | 1,200 | 1,202 | 47,700 |
| 2002/06/05 | 1,080 | 1,230 | 1,078 | 1,161 | 68,000 |
| 2002/06/04 | 980 | 1,040 | 979 | 1,038 | 37,100 |
| 2002/06/03 | 957 | 980 | 952 | 980 | 6,700 |
| 2002/05/31 | 950 | 956 | 940 | 940 | 13,700 |
| 2002/05/30 | 939 | 950 | 935 | 949 | 9,000 |
| 2002/05/29 | 938 | 940 | 928 | 931 | 7,300 |
| 2002/05/28 | 940 | 940 | 920 | 930 | 5,200 |
| 2002/05/27 | 929 | 940 | 920 | 930 | 9,200 |
| 2002/05/24 | 935 | 940 | 922 | 939 | 9,500 |
| 2002/05/23 | 920 | 930 | 900 | 930 | 13,800 |
| 2002/05/22 | 930 | 930 | 900 | 900 | 17,300 |
| 2002/05/21 | 900 | 930 | 880 | 930 | 21,000 |
| 2002/05/20 | 870 | 920 | 860 | 905 | 30,900 |
| 2002/05/17 | 826 | 868 | 826 | 858 | 15,900 |
| 2002/05/16 | 830 | 830 | 816 | 827 | 12,700 |
| 2002/05/15 | 789 | 821 | 789 | 816 | 25,300 |
| 2002/05/14 | 788 | 788 | 775 | 786 | 3,600 |
| 2002/05/13 | 781 | 788 | 771 | 788 | 3,700 |
| 2002/05/10 | 787 | 787 | 777 | 777 | 5,800 |
| 2002/05/09 | 788 | 788 | 780 | 780 | 3,500 |
| 2002/05/08 | 786 | 787 | 779 | 780 | 3,400 |
| 2002/05/07 | 777 | 786 | 777 | 785 | 5,100 |
| 2002/05/02 | 775 | 788 | 772 | 777 | 3,600 |
| 2002/05/01 | 787 | 789 | 770 | 775 | 7,000 |
| 2002/04/30 | 790 | 790 | 784 | 790 | 5,000 |
| 2002/04/26 | 781 | 790 | 771 | 790 | 5,500 |
| 2002/04/25 | 771 | 790 | 771 | 780 | 6,800 |
| 2002/04/24 | 789 | 791 | 780 | 780 | 22,000 |
| 2002/04/23 | 790 | 790 | 784 | 786 | 8,600 |
| 2002/04/22 | 772 | 790 | 770 | 790 | 14,700 |
| 2002/04/19 | 773 | 773 | 767 | 771 | 3,400 |
| 2002/04/18 | 785 | 785 | 754 | 773 | 5,500 |
| 2002/04/17 | 770 | 779 | 767 | 776 | 4,100 |
| 2002/04/16 | 752 | 761 | 750 | 760 | 3,200 |
| 2002/04/15 | 785 | 790 | 752 | 752 | 6,000 |
| 2002/04/12 | 780 | 780 | 756 | 777 | 3,900 |
| 2002/04/11 | 767 | 770 | 755 | 770 | 3,700 |
| 2002/04/10 | 751 | 755 | 745 | 755 | 5,700 |
| 2002/04/09 | 740 | 750 | 737 | 750 | 6,700 |
| 2002/04/08 | 749 | 749 | 716 | 735 | 31,400 |
| 2002/04/05 | 791 | 792 | 750 | 750 | 12,100 |
| 2002/04/04 | 794 | 794 | 780 | 792 | 6,300 |
| 2002/04/03 | 778 | 794 | 778 | 794 | 6,200 |
| 2002/04/02 | 795 | 795 | 778 | 779 | 4,800 |
| 2002/04/01 | 788 | 788 | 778 | 778 | 3,800 |
| 2002/03/29 | 787 | 788 | 778 | 778 | 2,300 |
| 2002/03/28 | 778 | 790 | 778 | 790 | 3,100 |
| 2002/03/27 | 760 | 779 | 755 | 778 | 2,800 |
| 2002/03/26 | 741 | 746 | 741 | 742 | 1,400 |
| 2002/03/25 | 740 | 751 | 740 | 741 | 7,800 |
| 2002/03/22 | 775 | 775 | 740 | 740 | 11,900 |
| 2002/03/20 | 770 | 774 | 765 | 774 | 2,900 |
| 2002/03/19 | 770 | 774 | 770 | 771 | 1,700 |
| 2002/03/18 | 780 | 780 | 770 | 770 | 3,900 |
| 2002/03/15 | 795 | 795 | 760 | 779 | 11,100 |
| 2002/03/14 | 790 | 790 | 765 | 765 | 4,200 |
| 2002/03/13 | 770 | 790 | 770 | 770 | 7,700 |
| 2002/03/12 | 800 | 800 | 770 | 770 | 7,700 |
| 2002/03/11 | 800 | 810 | 778 | 788 | 30,100 |
| 2002/03/08 | 780 | 786 | 775 | 778 | 29,400 |
| 2002/03/07 | 780 | 780 | 755 | 767 | 10,700 |
| 2002/03/06 | 785 | 785 | 773 | 780 | 4,700 |
| 2002/03/05 | 780 | 790 | 770 | 785 | 12,600 |
| 2002/03/04 | 748 | 780 | 748 | 780 | 9,800 |
| 2002/03/01 | 730 | 750 | 720 | 748 | 7,200 |
| 2002/02/28 | 729 | 729 | 710 | 725 | 10,800 |
| 2002/02/27 | 720 | 730 | 716 | 729 | 10,400 |
| 2002/02/26 | 718 | 720 | 701 | 718 | 5,800 |
| 2002/02/25 | 700 | 735 | 700 | 713 | 7,400 |
| 2002/02/22 | 700 | 700 | 690 | 700 | 2,900 |
| 2002/02/21 | 698 | 698 | 681 | 698 | 5,300 |
| 2002/02/20 | 699 | 699 | 689 | 699 | 8,300 |
| 2002/02/19 | 729 | 729 | 708 | 709 | 6,400 |
| 2002/02/18 | 750 | 751 | 720 | 730 | 6,800 |
| 2002/02/15 | 778 | 778 | 751 | 751 | 16,600 |
| 2002/02/14 | 755 | 775 | 755 | 774 | 8,100 |
| 2002/02/13 | 720 | 745 | 720 | 745 | 15,300 |
| 2002/02/12 | 699 | 720 | 690 | 720 | 9,500 |
| 2002/02/08 | 683 | 685 | 673 | 677 | 28,000 |
| 2002/02/07 | 705 | 719 | 701 | 703 | 12,700 |
| 2002/02/06 | 735 | 735 | 711 | 719 | 7,900 |
| 2002/02/05 | 722 | 750 | 720 | 748 | 5,700 |
| 2002/02/04 | 733 | 754 | 730 | 735 | 5,800 |
| 2002/02/01 | 760 | 763 | 731 | 735 | 7,700 |
| 2002/01/31 | 729 | 750 | 720 | 750 | 28,700 |
| 2002/01/30 | 800 | 800 | 761 | 769 | 16,200 |
| 2002/01/29 | 839 | 839 | 794 | 801 | 15,100 |
| 2002/01/28 | 858 | 864 | 840 | 844 | 11,000 |
| 2002/01/25 | 858 | 868 | 858 | 865 | 7,700 |
| 2002/01/24 | 860 | 870 | 860 | 868 | 4,800 |
| 2002/01/23 | 870 | 872 | 860 | 860 | 11,300 |
| 2002/01/22 | 889 | 889 | 874 | 876 | 31,400 |
| 2002/01/21 | 891 | 899 | 870 | 879 | 4,700 |
| 2002/01/18 | 900 | 900 | 860 | 885 | 5,300 |
| 2002/01/17 | 904 | 904 | 880 | 900 | 4,200 |
| 2002/01/16 | 940 | 940 | 906 | 914 | 4,700 |
| 2002/01/15 | 918 | 918 | 900 | 916 | 4,900 |
| 2002/01/11 | 934 | 934 | 907 | 918 | 12,200 |
| 2002/01/10 | 950 | 950 | 921 | 934 | 2,500 |
| 2002/01/09 | 930 | 945 | 930 | 936 | 3,700 |
| 2002/01/08 | 950 | 950 | 920 | 920 | 5,600 |
| 2002/01/07 | 956 | 956 | 920 | 950 | 4,700 |
| 2002/01/04 | 950 | 955 | 940 | 955 | 1,200 |