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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,450 | 3,540 | 3,450 | 3,480 | 16,000 |
| 2003/12/29 | 3,260 | 3,420 | 3,210 | 3,420 | 28,500 |
| 2003/12/26 | 3,130 | 3,230 | 3,130 | 3,210 | 45,200 |
| 2003/12/25 | 2,830 | 3,090 | 2,830 | 3,080 | 44,300 |
| 2003/12/24 | 2,965 | 2,965 | 2,875 | 2,910 | 29,000 |
| 2003/12/22 | 3,000 | 3,000 | 2,910 | 2,935 | 15,600 |
| 2003/12/19 | 2,930 | 2,965 | 2,910 | 2,945 | 12,200 |
| 2003/12/18 | 2,940 | 2,975 | 2,925 | 2,970 | 15,800 |
| 2003/12/17 | 3,040 | 3,060 | 2,945 | 2,990 | 20,700 |
| 2003/12/16 | 3,030 | 3,090 | 3,030 | 3,040 | 23,000 |
| 2003/12/15 | 3,060 | 3,140 | 3,060 | 3,130 | 14,000 |
| 2003/12/12 | 3,100 | 3,140 | 3,020 | 3,110 | 29,800 |
| 2003/12/11 | 3,100 | 3,110 | 3,050 | 3,070 | 5,000 |
| 2003/12/10 | 3,180 | 3,180 | 3,090 | 3,100 | 10,400 |
| 2003/12/09 | 3,130 | 3,150 | 3,080 | 3,150 | 4,500 |
| 2003/12/08 | 3,100 | 3,130 | 3,070 | 3,130 | 7,800 |
| 2003/12/05 | 3,100 | 3,150 | 3,100 | 3,100 | 5,600 |
| 2003/12/04 | 3,130 | 3,150 | 3,100 | 3,130 | 9,700 |
| 2003/12/03 | 3,120 | 3,200 | 3,120 | 3,190 | 7,400 |
| 2003/12/02 | 3,200 | 3,270 | 3,200 | 3,220 | 11,800 |
| 2003/12/01 | 3,030 | 3,230 | 3,030 | 3,230 | 10,400 |
| 2003/11/28 | 3,160 | 3,230 | 3,120 | 3,230 | 17,500 |
| 2003/11/27 | 3,190 | 3,230 | 3,170 | 3,200 | 5,500 |
| 2003/11/26 | 3,190 | 3,300 | 3,190 | 3,250 | 5,200 |
| 2003/11/25 | 3,350 | 3,350 | 3,180 | 3,240 | 8,000 |
| 2003/11/21 | 3,200 | 3,240 | 3,130 | 3,230 | 13,000 |
| 2003/11/20 | 2,975 | 3,190 | 2,975 | 3,190 | 13,800 |
| 2003/11/19 | 2,900 | 2,975 | 2,900 | 2,975 | 10,800 |
| 2003/11/18 | 3,060 | 3,090 | 3,010 | 3,040 | 7,700 |
| 2003/11/17 | 3,180 | 3,180 | 3,100 | 3,120 | 11,400 |
| 2003/11/14 | 3,250 | 3,250 | 3,150 | 3,230 | 12,900 |
| 2003/11/13 | 3,130 | 3,210 | 3,120 | 3,210 | 10,400 |
| 2003/11/12 | 3,090 | 3,230 | 3,090 | 3,180 | 12,200 |
| 2003/11/11 | 3,200 | 3,250 | 3,070 | 3,230 | 15,100 |
| 2003/11/10 | 3,350 | 3,350 | 3,210 | 3,250 | 5,300 |
| 2003/11/07 | 3,270 | 3,300 | 3,150 | 3,300 | 18,100 |
| 2003/11/06 | 3,450 | 3,450 | 3,340 | 3,370 | 25,100 |
| 2003/11/05 | 3,110 | 3,350 | 3,110 | 3,310 | 20,500 |
| 2003/11/04 | 3,280 | 3,290 | 3,210 | 3,210 | 10,800 |
| 2003/10/31 | 3,180 | 3,200 | 3,120 | 3,130 | 9,100 |
| 2003/10/30 | 3,230 | 3,230 | 3,160 | 3,160 | 6,100 |
| 2003/10/29 | 3,150 | 3,210 | 3,100 | 3,160 | 19,200 |
| 2003/10/28 | 3,120 | 3,180 | 3,100 | 3,100 | 15,100 |
| 2003/10/27 | 3,300 | 3,300 | 3,120 | 3,180 | 12,500 |
| 2003/10/24 | 3,070 | 3,210 | 3,070 | 3,150 | 13,700 |
| 2003/10/23 | 3,010 | 3,120 | 3,010 | 3,100 | 42,500 |
| 2003/10/22 | 3,330 | 3,350 | 3,270 | 3,310 | 21,200 |
| 2003/10/21 | 3,500 | 3,500 | 3,160 | 3,430 | 35,800 |
| 2003/10/20 | 3,700 | 3,700 | 3,520 | 3,520 | 19,200 |
| 2003/10/17 | 3,500 | 3,700 | 3,500 | 3,600 | 46,900 |
| 2003/10/16 | 3,400 | 3,470 | 3,300 | 3,430 | 31,900 |
| 2003/10/15 | 3,180 | 3,420 | 3,140 | 3,370 | 73,200 |
| 2003/10/14 | 3,170 | 3,210 | 3,070 | 3,080 | 62,000 |
| 2003/10/10 | 2,865 | 3,160 | 2,805 | 3,070 | 84,300 |
| 2003/10/09 | 2,830 | 2,900 | 2,830 | 2,880 | 20,800 |
| 2003/10/08 | 2,820 | 2,985 | 2,820 | 2,900 | 26,400 |
| 2003/10/07 | 2,870 | 2,940 | 2,870 | 2,900 | 43,900 |
| 2003/10/06 | 2,970 | 3,060 | 2,830 | 2,990 | 189,600 |
| 2003/10/03 | 2,950 | 2,970 | 2,860 | 2,970 | 315,400 |
| 2003/10/02 | 2,490 | 2,570 | 2,400 | 2,570 | 139,700 |
| 2003/10/01 | 2,170 | 2,220 | 2,160 | 2,170 | 11,900 |
| 2003/09/30 | 2,195 | 2,200 | 2,155 | 2,180 | 7,200 |
| 2003/09/29 | 2,100 | 2,150 | 2,065 | 2,130 | 17,200 |
| 2003/09/26 | 2,045 | 2,130 | 2,030 | 2,100 | 14,600 |
| 2003/09/25 | 2,100 | 2,150 | 2,030 | 2,085 | 36,600 |
| 2003/09/24 | 2,235 | 2,250 | 2,210 | 2,210 | 15,200 |
| 2003/09/22 | 2,300 | 2,310 | 2,225 | 2,225 | 27,000 |
| 2003/09/19 | 2,250 | 2,285 | 2,220 | 2,270 | 34,800 |
| 2003/09/18 | 2,210 | 2,230 | 2,210 | 2,215 | 6,400 |
| 2003/09/17 | 2,225 | 2,250 | 2,200 | 2,200 | 6,700 |
| 2003/09/16 | 2,280 | 2,290 | 2,200 | 2,200 | 12,700 |
| 2003/09/12 | 2,235 | 2,265 | 2,170 | 2,220 | 25,800 |
| 2003/09/11 | 2,255 | 2,270 | 2,210 | 2,225 | 10,900 |
| 2003/09/10 | 2,225 | 2,300 | 2,225 | 2,275 | 26,100 |
| 2003/09/09 | 2,275 | 2,275 | 2,210 | 2,225 | 21,300 |
| 2003/09/08 | 2,315 | 2,315 | 2,255 | 2,275 | 14,400 |
| 2003/09/05 | 2,260 | 2,350 | 2,255 | 2,315 | 22,600 |
| 2003/09/04 | 2,355 | 2,355 | 2,240 | 2,265 | 22,700 |
| 2003/09/03 | 2,385 | 2,385 | 2,315 | 2,335 | 16,500 |
| 2003/09/02 | 2,415 | 2,425 | 2,390 | 2,390 | 12,200 |
| 2003/09/01 | 2,405 | 2,425 | 2,400 | 2,420 | 14,000 |
| 2003/08/29 | 2,320 | 2,435 | 2,315 | 2,400 | 26,000 |
| 2003/08/28 | 2,400 | 2,400 | 2,360 | 2,360 | 18,900 |
| 2003/08/27 | 2,450 | 2,450 | 2,370 | 2,385 | 66,100 |
| 2003/08/26 | 2,300 | 2,475 | 2,280 | 2,455 | 97,200 |
| 2003/08/25 | 2,200 | 2,300 | 2,160 | 2,275 | 55,200 |
| 2003/08/22 | 2,240 | 2,260 | 2,200 | 2,230 | 74,400 |
| 2003/08/21 | 2,020 | 2,210 | 2,015 | 2,130 | 65,600 |
| 2003/08/20 | 2,010 | 2,045 | 1,996 | 2,020 | 66,700 |
| 2003/08/19 | 2,145 | 2,145 | 2,050 | 2,075 | 56,000 |
| 2003/08/18 | 2,205 | 2,225 | 2,120 | 2,120 | 35,500 |
| 2003/08/15 | 2,120 | 2,175 | 2,120 | 2,140 | 34,300 |
| 2003/08/14 | 2,190 | 2,220 | 2,170 | 2,210 | 15,000 |
| 2003/08/13 | 2,240 | 2,240 | 2,190 | 2,190 | 27,500 |
| 2003/08/12 | 2,260 | 2,290 | 2,250 | 2,250 | 10,900 |
| 2003/08/11 | 2,250 | 2,300 | 2,240 | 2,260 | 11,900 |
| 2003/08/08 | 2,370 | 2,375 | 2,285 | 2,285 | 23,000 |
| 2003/08/07 | 2,385 | 2,385 | 2,340 | 2,365 | 8,800 |
| 2003/08/06 | 2,340 | 2,390 | 2,340 | 2,380 | 27,000 |
| 2003/08/05 | 2,340 | 2,350 | 2,300 | 2,340 | 25,600 |
| 2003/08/04 | 2,300 | 2,360 | 2,300 | 2,340 | 13,400 |
| 2003/08/01 | 2,350 | 2,360 | 2,260 | 2,340 | 36,900 |
| 2003/07/31 | 2,330 | 2,340 | 2,300 | 2,300 | 13,400 |
| 2003/07/30 | 2,300 | 2,340 | 2,300 | 2,300 | 24,700 |
| 2003/07/29 | 2,295 | 2,350 | 2,280 | 2,295 | 20,300 |
| 2003/07/28 | 2,330 | 2,340 | 2,255 | 2,300 | 44,400 |
| 2003/07/25 | 2,385 | 2,385 | 2,300 | 2,330 | 56,100 |
| 2003/07/24 | 2,500 | 2,570 | 2,425 | 2,425 | 45,200 |
| 2003/07/23 | 2,425 | 2,445 | 2,400 | 2,420 | 39,500 |
| 2003/07/22 | 2,480 | 2,480 | 2,415 | 2,420 | 24,500 |
| 2003/07/18 | 2,355 | 2,450 | 2,350 | 2,440 | 31,000 |
| 2003/07/17 | 2,425 | 2,460 | 2,390 | 2,390 | 35,100 |
| 2003/07/16 | 2,355 | 2,460 | 2,350 | 2,430 | 34,700 |
| 2003/07/15 | 2,450 | 2,500 | 2,385 | 2,435 | 56,200 |
| 2003/07/14 | 2,395 | 2,490 | 2,330 | 2,445 | 50,000 |
| 2003/07/11 | 2,245 | 2,335 | 2,220 | 2,275 | 41,700 |
| 2003/07/10 | 2,135 | 2,250 | 2,130 | 2,250 | 29,700 |
| 2003/07/09 | 2,170 | 2,200 | 2,125 | 2,165 | 22,900 |
| 2003/07/08 | 2,200 | 2,230 | 2,150 | 2,210 | 29,400 |
| 2003/07/07 | 2,220 | 2,250 | 2,150 | 2,230 | 29,100 |
| 2003/07/04 | 2,060 | 2,220 | 2,010 | 2,200 | 39,200 |
| 2003/07/03 | 2,300 | 2,300 | 2,180 | 2,180 | 31,600 |
| 2003/07/02 | 2,250 | 2,320 | 2,250 | 2,270 | 55,500 |
| 2003/07/01 | 2,085 | 2,200 | 2,085 | 2,190 | 52,600 |
| 2003/06/30 | 2,050 | 2,140 | 2,050 | 2,120 | 34,100 |
| 2003/06/27 | 2,065 | 2,105 | 2,000 | 2,050 | 57,700 |
| 2003/06/26 | 1,999 | 2,150 | 1,995 | 2,105 | 66,700 |
| 2003/06/25 | 1,950 | 1,999 | 1,950 | 1,995 | 47,600 |
| 2003/06/24 | 1,900 | 1,971 | 1,890 | 1,946 | 85,900 |
| 2003/06/23 | 1,850 | 1,898 | 1,821 | 1,880 | 71,100 |
| 2003/06/20 | 1,770 | 1,840 | 1,765 | 1,821 | 41,200 |
| 2003/06/19 | 1,720 | 1,740 | 1,710 | 1,740 | 35,100 |
| 2003/06/18 | 1,695 | 1,710 | 1,671 | 1,700 | 30,800 |
| 2003/06/17 | 1,650 | 1,693 | 1,650 | 1,669 | 23,500 |
| 2003/06/16 | 1,640 | 1,671 | 1,626 | 1,636 | 12,800 |
| 2003/06/13 | 1,692 | 1,692 | 1,640 | 1,643 | 32,400 |
| 2003/06/12 | 1,633 | 1,670 | 1,633 | 1,640 | 12,000 |
| 2003/06/11 | 1,616 | 1,699 | 1,616 | 1,670 | 26,700 |
| 2003/06/10 | 1,635 | 1,645 | 1,605 | 1,610 | 36,200 |
| 2003/06/09 | 1,699 | 1,709 | 1,635 | 1,635 | 30,500 |
| 2003/06/06 | 1,715 | 1,720 | 1,706 | 1,720 | 12,700 |
| 2003/06/05 | 1,720 | 1,728 | 1,710 | 1,721 | 6,600 |
| 2003/06/04 | 1,720 | 1,739 | 1,700 | 1,710 | 13,800 |
| 2003/06/03 | 1,710 | 1,729 | 1,686 | 1,703 | 43,400 |
| 2003/06/02 | 1,715 | 1,715 | 1,690 | 1,700 | 20,500 |
| 2003/05/30 | 1,700 | 1,726 | 1,660 | 1,660 | 10,200 |
| 2003/05/29 | 1,710 | 1,720 | 1,680 | 1,720 | 18,300 |
| 2003/05/28 | 1,711 | 1,711 | 1,671 | 1,680 | 11,700 |
| 2003/05/27 | 1,730 | 1,730 | 1,640 | 1,651 | 28,900 |
| 2003/05/26 | 1,695 | 1,750 | 1,695 | 1,735 | 45,600 |
| 2003/05/23 | 1,650 | 1,678 | 1,642 | 1,678 | 17,100 |
| 2003/05/22 | 1,650 | 1,650 | 1,610 | 1,610 | 15,400 |
| 2003/05/21 | 1,609 | 1,650 | 1,602 | 1,620 | 16,400 |
| 2003/05/20 | 1,611 | 1,690 | 1,580 | 1,610 | 31,800 |
| 2003/05/19 | 1,700 | 1,720 | 1,612 | 1,619 | 40,000 |
| 2003/05/16 | 1,659 | 1,750 | 1,659 | 1,729 | 13,800 |
| 2003/05/15 | 1,680 | 1,681 | 1,620 | 1,654 | 61,600 |
| 2003/05/14 | 1,771 | 1,771 | 1,703 | 1,703 | 34,300 |
| 2003/05/13 | 1,820 | 1,850 | 1,801 | 1,801 | 18,200 |
| 2003/05/12 | 1,831 | 1,850 | 1,820 | 1,840 | 12,400 |
| 2003/05/09 | 1,800 | 1,830 | 1,800 | 1,828 | 13,200 |
| 2003/05/08 | 1,800 | 1,845 | 1,800 | 1,825 | 19,200 |
| 2003/05/07 | 1,830 | 1,840 | 1,780 | 1,796 | 16,000 |
| 2003/05/06 | 1,721 | 1,845 | 1,721 | 1,816 | 28,600 |
| 2003/05/02 | 1,750 | 1,790 | 1,750 | 1,751 | 31,100 |
| 2003/05/01 | 1,800 | 1,879 | 1,800 | 1,800 | 42,800 |
| 2003/04/30 | 1,840 | 1,889 | 1,820 | 1,859 | 105,200 |
| 2003/04/28 | 1,740 | 1,790 | 1,740 | 1,785 | 61,600 |
| 2003/04/25 | 1,615 | 1,699 | 1,610 | 1,680 | 39,500 |
| 2003/04/24 | 1,620 | 1,630 | 1,590 | 1,601 | 28,600 |
| 2003/04/23 | 1,552 | 1,600 | 1,552 | 1,583 | 21,800 |
| 2003/04/22 | 1,590 | 1,610 | 1,573 | 1,573 | 35,900 |
| 2003/04/21 | 1,600 | 1,610 | 1,590 | 1,600 | 23,800 |
| 2003/04/18 | 1,542 | 1,550 | 1,535 | 1,550 | 28,900 |
| 2003/04/17 | 1,504 | 1,539 | 1,504 | 1,533 | 22,800 |
| 2003/04/16 | 1,500 | 1,515 | 1,486 | 1,505 | 24,700 |
| 2003/04/15 | 1,465 | 1,520 | 1,465 | 1,486 | 23,600 |
| 2003/04/14 | 1,448 | 1,505 | 1,448 | 1,460 | 34,300 |
| 2003/04/11 | 1,375 | 1,445 | 1,375 | 1,445 | 37,200 |
| 2003/04/10 | 1,420 | 1,420 | 1,376 | 1,395 | 12,500 |
| 2003/04/09 | 1,420 | 1,450 | 1,410 | 1,440 | 19,500 |
| 2003/04/08 | 1,480 | 1,481 | 1,420 | 1,430 | 17,100 |
| 2003/04/07 | 1,450 | 1,497 | 1,450 | 1,480 | 30,700 |
| 2003/04/04 | 1,400 | 1,450 | 1,398 | 1,449 | 64,400 |
| 2003/04/03 | 1,350 | 1,390 | 1,321 | 1,389 | 45,000 |
| 2003/04/02 | 1,287 | 1,340 | 1,287 | 1,340 | 12,300 |
| 2003/04/01 | 1,318 | 1,320 | 1,305 | 1,307 | 13,300 |
| 2003/03/31 | 1,318 | 1,339 | 1,310 | 1,325 | 12,300 |
| 2003/03/28 | 1,345 | 1,345 | 1,301 | 1,318 | 22,000 |
| 2003/03/27 | 1,291 | 1,320 | 1,285 | 1,317 | 26,300 |
| 2003/03/26 | 1,298 | 1,298 | 1,262 | 1,296 | 32,600 |
| 2003/03/25 | 1,227 | 1,277 | 1,227 | 1,238 | 16,000 |
| 2003/03/24 | 1,298 | 1,298 | 1,280 | 1,287 | 19,500 |
| 2003/03/20 | 1,220 | 1,248 | 1,220 | 1,244 | 14,700 |
| 2003/03/19 | 1,215 | 1,215 | 1,180 | 1,200 | 7,900 |
| 2003/03/18 | 1,201 | 1,222 | 1,190 | 1,203 | 21,200 |
| 2003/03/17 | 1,164 | 1,189 | 1,160 | 1,189 | 9,200 |
| 2003/03/14 | 1,155 | 1,187 | 1,155 | 1,157 | 47,300 |
| 2003/03/13 | 1,150 | 1,189 | 1,150 | 1,179 | 15,600 |
| 2003/03/12 | 1,154 | 1,189 | 1,120 | 1,120 | 29,600 |
| 2003/03/11 | 1,157 | 1,190 | 1,130 | 1,169 | 24,600 |
| 2003/03/10 | 1,200 | 1,221 | 1,185 | 1,188 | 28,900 |
| 2003/03/07 | 1,313 | 1,320 | 1,280 | 1,280 | 13,600 |
| 2003/03/06 | 1,350 | 1,356 | 1,324 | 1,333 | 21,200 |
| 2003/03/05 | 1,300 | 1,350 | 1,286 | 1,344 | 42,800 |
| 2003/03/04 | 1,280 | 1,300 | 1,275 | 1,295 | 18,800 |
| 2003/03/03 | 1,280 | 1,280 | 1,273 | 1,280 | 17,700 |
| 2003/02/28 | 1,210 | 1,280 | 1,210 | 1,266 | 16,600 |
| 2003/02/27 | 1,249 | 1,249 | 1,211 | 1,229 | 23,700 |
| 2003/02/26 | 1,282 | 1,282 | 1,252 | 1,252 | 13,900 |
| 2003/02/25 | 1,321 | 1,321 | 1,260 | 1,280 | 85,700 |
| 2003/02/24 | 1,134 | 1,179 | 1,134 | 1,161 | 8,100 |
| 2003/02/21 | 1,126 | 1,139 | 1,126 | 1,127 | 14,000 |
| 2003/02/20 | 1,130 | 1,131 | 1,119 | 1,125 | 15,900 |
| 2003/02/19 | 1,165 | 1,170 | 1,130 | 1,130 | 14,100 |
| 2003/02/18 | 1,185 | 1,185 | 1,155 | 1,180 | 15,100 |
| 2003/02/17 | 1,158 | 1,180 | 1,158 | 1,165 | 9,900 |
| 2003/02/14 | 1,150 | 1,171 | 1,146 | 1,153 | 14,400 |
| 2003/02/13 | 1,192 | 1,192 | 1,150 | 1,155 | 22,800 |
| 2003/02/12 | 1,140 | 1,180 | 1,140 | 1,172 | 36,100 |
| 2003/02/10 | 1,128 | 1,147 | 1,128 | 1,134 | 8,300 |
| 2003/02/07 | 1,115 | 1,128 | 1,115 | 1,126 | 7,800 |
| 2003/02/06 | 1,120 | 1,120 | 1,106 | 1,113 | 15,000 |
| 2003/02/05 | 1,107 | 1,150 | 1,107 | 1,114 | 17,200 |
| 2003/02/04 | 1,110 | 1,125 | 1,103 | 1,106 | 24,200 |
| 2003/02/03 | 1,100 | 1,120 | 1,088 | 1,106 | 20,900 |
| 2003/01/31 | 1,102 | 1,117 | 1,082 | 1,096 | 15,000 |
| 2003/01/30 | 1,115 | 1,123 | 1,108 | 1,109 | 7,600 |
| 2003/01/29 | 1,116 | 1,120 | 1,104 | 1,105 | 12,000 |
| 2003/01/28 | 1,140 | 1,140 | 1,114 | 1,114 | 6,500 |
| 2003/01/27 | 1,153 | 1,160 | 1,130 | 1,145 | 31,100 |
| 2003/01/24 | 1,170 | 1,170 | 1,130 | 1,146 | 26,500 |
| 2003/01/23 | 1,196 | 1,196 | 1,175 | 1,185 | 12,600 |
| 2003/01/22 | 1,169 | 1,198 | 1,163 | 1,186 | 15,800 |
| 2003/01/21 | 1,102 | 1,150 | 1,102 | 1,149 | 15,600 |
| 2003/01/20 | 1,103 | 1,135 | 1,081 | 1,100 | 24,100 |
| 2003/01/17 | 1,140 | 1,140 | 1,103 | 1,103 | 18,800 |
| 2003/01/16 | 1,155 | 1,187 | 1,140 | 1,140 | 13,400 |
| 2003/01/15 | 1,146 | 1,199 | 1,146 | 1,195 | 11,100 |
| 2003/01/14 | 1,170 | 1,175 | 1,130 | 1,159 | 14,200 |
| 2003/01/10 | 1,165 | 1,183 | 1,165 | 1,175 | 6,200 |
| 2003/01/09 | 1,195 | 1,205 | 1,195 | 1,205 | 12,800 |
| 2003/01/08 | 1,210 | 1,210 | 1,195 | 1,205 | 9,600 |
| 2003/01/07 | 1,240 | 1,240 | 1,210 | 1,210 | 9,600 |
| 2003/01/06 | 1,248 | 1,248 | 1,200 | 1,200 | 4,400 |