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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,442 | 1,461 | 1,427 | 1,461 | 33,300 |
| 2008/12/29 | 1,445 | 1,445 | 1,409 | 1,425 | 126,800 |
| 2008/12/26 | 1,491 | 1,530 | 1,392 | 1,425 | 169,100 |
| 2008/12/25 | 1,489 | 1,493 | 1,425 | 1,491 | 173,100 |
| 2008/12/24 | 1,610 | 1,611 | 1,507 | 1,528 | 186,700 |
| 2008/12/22 | 1,632 | 1,657 | 1,632 | 1,653 | 36,900 |
| 2008/12/19 | 1,706 | 1,744 | 1,621 | 1,621 | 128,400 |
| 2008/12/18 | 1,670 | 1,758 | 1,645 | 1,736 | 119,900 |
| 2008/12/17 | 1,699 | 1,699 | 1,617 | 1,641 | 55,700 |
| 2008/12/16 | 1,691 | 1,699 | 1,659 | 1,674 | 58,500 |
| 2008/12/15 | 1,782 | 1,782 | 1,682 | 1,696 | 76,900 |
| 2008/12/12 | 1,659 | 1,707 | 1,631 | 1,692 | 121,600 |
| 2008/12/11 | 1,631 | 1,668 | 1,590 | 1,616 | 158,700 |
| 2008/12/10 | 1,740 | 1,750 | 1,686 | 1,693 | 85,400 |
| 2008/12/09 | 1,762 | 1,762 | 1,628 | 1,708 | 173,900 |
| 2008/12/08 | 1,702 | 1,777 | 1,701 | 1,763 | 110,400 |
| 2008/12/05 | 1,734 | 1,757 | 1,709 | 1,717 | 136,700 |
| 2008/12/04 | 1,699 | 1,777 | 1,652 | 1,708 | 304,200 |
| 2008/12/03 | 1,600 | 1,683 | 1,580 | 1,683 | 361,800 |
| 2008/12/02 | 1,501 | 1,546 | 1,451 | 1,483 | 97,100 |
| 2008/12/01 | 1,542 | 1,570 | 1,513 | 1,520 | 87,000 |
| 2008/11/28 | 1,568 | 1,603 | 1,509 | 1,602 | 168,000 |
| 2008/11/27 | 1,544 | 1,570 | 1,500 | 1,543 | 115,900 |
| 2008/11/26 | 1,556 | 1,586 | 1,505 | 1,543 | 182,500 |
| 2008/11/25 | 1,631 | 1,632 | 1,527 | 1,586 | 137,000 |
| 2008/11/21 | 1,625 | 1,631 | 1,542 | 1,630 | 163,000 |
| 2008/11/20 | 1,599 | 1,630 | 1,569 | 1,606 | 165,200 |
| 2008/11/19 | 1,629 | 1,629 | 1,551 | 1,623 | 163,800 |
| 2008/11/18 | 1,571 | 1,625 | 1,552 | 1,600 | 131,500 |
| 2008/11/17 | 1,500 | 1,600 | 1,477 | 1,578 | 197,300 |
| 2008/11/14 | 1,590 | 1,635 | 1,522 | 1,540 | 218,700 |
| 2008/11/13 | 1,465 | 1,655 | 1,430 | 1,591 | 304,300 |
| 2008/11/12 | 1,400 | 1,498 | 1,361 | 1,485 | 264,700 |
| 2008/11/11 | 1,348 | 1,406 | 1,314 | 1,381 | 95,300 |
| 2008/11/10 | 1,282 | 1,350 | 1,281 | 1,333 | 60,900 |
| 2008/11/07 | 1,350 | 1,351 | 1,278 | 1,278 | 45,200 |
| 2008/11/06 | 1,333 | 1,399 | 1,320 | 1,346 | 84,700 |
| 2008/11/05 | 1,400 | 1,400 | 1,344 | 1,361 | 116,500 |
| 2008/11/04 | 1,357 | 1,420 | 1,357 | 1,367 | 89,500 |
| 2008/10/31 | 1,419 | 1,419 | 1,321 | 1,337 | 140,900 |
| 2008/10/30 | 1,305 | 1,425 | 1,299 | 1,424 | 201,300 |
| 2008/10/29 | 1,270 | 1,300 | 1,236 | 1,300 | 126,800 |
| 2008/10/28 | 1,201 | 1,250 | 1,201 | 1,250 | 102,400 |
| 2008/10/27 | 1,218 | 1,258 | 1,217 | 1,241 | 90,800 |
| 2008/10/24 | 1,285 | 1,285 | 1,210 | 1,266 | 111,700 |
| 2008/10/23 | 1,213 | 1,275 | 1,170 | 1,274 | 147,400 |
| 2008/10/22 | 1,272 | 1,298 | 1,247 | 1,252 | 93,100 |
| 2008/10/21 | 1,316 | 1,349 | 1,243 | 1,252 | 125,900 |
| 2008/10/20 | 1,353 | 1,380 | 1,301 | 1,336 | 126,800 |
| 2008/10/17 | 1,300 | 1,393 | 1,289 | 1,382 | 218,100 |
| 2008/10/16 | 1,228 | 1,329 | 1,213 | 1,294 | 192,300 |
| 2008/10/15 | 1,260 | 1,315 | 1,231 | 1,268 | 144,800 |
| 2008/10/14 | 1,270 | 1,315 | 1,213 | 1,222 | 138,800 |
| 2008/10/10 | 1,255 | 1,259 | 1,186 | 1,210 | 168,800 |
| 2008/10/09 | 1,244 | 1,360 | 1,214 | 1,285 | 202,900 |
| 2008/10/08 | 1,355 | 1,373 | 1,245 | 1,264 | 255,200 |
| 2008/10/07 | 1,292 | 1,395 | 1,292 | 1,395 | 247,800 |
| 2008/10/06 | 1,348 | 1,399 | 1,303 | 1,315 | 141,100 |
| 2008/10/03 | 1,348 | 1,407 | 1,348 | 1,372 | 182,900 |
| 2008/10/02 | 1,374 | 1,374 | 1,327 | 1,368 | 73,900 |
| 2008/10/01 | 1,367 | 1,368 | 1,275 | 1,347 | 187,800 |
| 2008/09/30 | 1,351 | 1,374 | 1,306 | 1,333 | 98,700 |
| 2008/09/29 | 1,377 | 1,430 | 1,363 | 1,420 | 195,500 |
| 2008/09/26 | 1,340 | 1,356 | 1,304 | 1,350 | 174,400 |
| 2008/09/25 | 1,310 | 1,335 | 1,290 | 1,320 | 129,300 |
| 2008/09/24 | 1,280 | 1,377 | 1,276 | 1,350 | 302,700 |
| 2008/09/22 | 1,224 | 1,270 | 1,205 | 1,228 | 64,000 |
| 2008/09/19 | 1,211 | 1,251 | 1,201 | 1,222 | 135,100 |
| 2008/09/18 | 1,215 | 1,228 | 1,153 | 1,191 | 151,000 |
| 2008/09/17 | 1,275 | 1,279 | 1,236 | 1,253 | 76,400 |
| 2008/09/16 | 1,270 | 1,300 | 1,217 | 1,275 | 145,600 |
| 2008/09/12 | 1,320 | 1,330 | 1,300 | 1,321 | 172,300 |
| 2008/09/11 | 1,261 | 1,292 | 1,245 | 1,290 | 161,900 |
| 2008/09/10 | 1,212 | 1,272 | 1,211 | 1,261 | 100,300 |
| 2008/09/09 | 1,248 | 1,248 | 1,200 | 1,210 | 91,200 |
| 2008/09/08 | 1,262 | 1,274 | 1,248 | 1,257 | 59,800 |
| 2008/09/05 | 1,211 | 1,276 | 1,206 | 1,275 | 152,000 |
| 2008/09/04 | 1,208 | 1,252 | 1,201 | 1,251 | 128,900 |
| 2008/09/03 | 1,169 | 1,220 | 1,159 | 1,207 | 89,700 |
| 2008/09/02 | 1,166 | 1,175 | 1,153 | 1,162 | 41,700 |
| 2008/09/01 | 1,170 | 1,178 | 1,161 | 1,170 | 56,000 |
| 2008/08/29 | 1,205 | 1,218 | 1,201 | 1,210 | 100,900 |
| 2008/08/28 | 1,185 | 1,208 | 1,180 | 1,205 | 71,000 |
| 2008/08/27 | 1,186 | 1,193 | 1,156 | 1,185 | 54,900 |
| 2008/08/26 | 1,113 | 1,216 | 1,106 | 1,208 | 123,900 |
| 2008/08/25 | 1,140 | 1,157 | 1,140 | 1,150 | 50,300 |
| 2008/08/22 | 1,131 | 1,146 | 1,113 | 1,146 | 49,000 |
| 2008/08/21 | 1,125 | 1,130 | 1,112 | 1,127 | 24,100 |
| 2008/08/20 | 1,111 | 1,132 | 1,111 | 1,124 | 30,000 |
| 2008/08/19 | 1,120 | 1,136 | 1,105 | 1,119 | 40,500 |
| 2008/08/18 | 1,118 | 1,149 | 1,115 | 1,130 | 59,700 |
| 2008/08/15 | 1,112 | 1,125 | 1,102 | 1,124 | 95,000 |
| 2008/08/14 | 1,157 | 1,187 | 1,153 | 1,179 | 70,300 |
| 2008/08/13 | 1,191 | 1,191 | 1,157 | 1,164 | 46,000 |
| 2008/08/12 | 1,211 | 1,213 | 1,197 | 1,197 | 50,100 |
| 2008/08/11 | 1,231 | 1,232 | 1,205 | 1,218 | 49,900 |
| 2008/08/08 | 1,209 | 1,238 | 1,202 | 1,231 | 56,900 |
| 2008/08/07 | 1,220 | 1,220 | 1,189 | 1,212 | 54,300 |
| 2008/08/06 | 1,190 | 1,215 | 1,179 | 1,213 | 80,900 |
| 2008/08/05 | 1,144 | 1,165 | 1,142 | 1,165 | 61,800 |
| 2008/08/04 | 1,127 | 1,145 | 1,116 | 1,138 | 49,300 |
| 2008/08/01 | 1,113 | 1,119 | 1,108 | 1,113 | 66,000 |
| 2008/07/31 | 1,115 | 1,125 | 1,111 | 1,113 | 83,400 |
| 2008/07/30 | 1,121 | 1,139 | 1,121 | 1,129 | 71,300 |
| 2008/07/29 | 1,123 | 1,125 | 1,103 | 1,116 | 42,200 |
| 2008/07/28 | 1,122 | 1,135 | 1,122 | 1,123 | 40,900 |
| 2008/07/25 | 1,136 | 1,137 | 1,115 | 1,116 | 40,200 |
| 2008/07/24 | 1,130 | 1,140 | 1,129 | 1,136 | 55,400 |
| 2008/07/23 | 1,128 | 1,143 | 1,127 | 1,133 | 73,700 |
| 2008/07/22 | 1,127 | 1,138 | 1,110 | 1,127 | 45,000 |
| 2008/07/18 | 1,126 | 1,138 | 1,126 | 1,132 | 21,200 |
| 2008/07/17 | 1,109 | 1,121 | 1,105 | 1,121 | 33,100 |
| 2008/07/16 | 1,112 | 1,116 | 1,099 | 1,109 | 47,100 |
| 2008/07/15 | 1,110 | 1,113 | 1,092 | 1,113 | 41,500 |
| 2008/07/14 | 1,095 | 1,114 | 1,091 | 1,097 | 35,200 |
| 2008/07/11 | 1,086 | 1,100 | 1,081 | 1,094 | 36,300 |
| 2008/07/10 | 1,053 | 1,094 | 1,052 | 1,086 | 27,600 |
| 2008/07/09 | 1,092 | 1,103 | 1,026 | 1,052 | 118,300 |
| 2008/07/08 | 1,120 | 1,120 | 1,084 | 1,092 | 44,900 |
| 2008/07/07 | 1,076 | 1,120 | 1,072 | 1,115 | 37,300 |
| 2008/07/04 | 1,075 | 1,078 | 1,057 | 1,074 | 49,500 |
| 2008/07/03 | 1,054 | 1,074 | 1,040 | 1,074 | 49,800 |
| 2008/07/02 | 1,072 | 1,086 | 1,046 | 1,054 | 92,900 |
| 2008/07/01 | 1,138 | 1,141 | 1,069 | 1,075 | 109,600 |
| 2008/06/30 | 1,149 | 1,165 | 1,132 | 1,138 | 60,200 |
| 2008/06/27 | 1,117 | 1,139 | 1,102 | 1,131 | 56,100 |
| 2008/06/26 | 1,110 | 1,132 | 1,101 | 1,127 | 43,000 |
| 2008/06/25 | 1,082 | 1,125 | 1,082 | 1,122 | 77,600 |
| 2008/06/24 | 1,073 | 1,096 | 1,051 | 1,081 | 140,600 |
| 2008/06/23 | 1,050 | 1,069 | 1,023 | 1,026 | 62,200 |
| 2008/06/20 | 1,072 | 1,088 | 1,047 | 1,062 | 77,100 |
| 2008/06/19 | 1,104 | 1,110 | 1,070 | 1,074 | 50,500 |
| 2008/06/18 | 1,088 | 1,110 | 1,077 | 1,104 | 106,700 |
| 2008/06/17 | 1,073 | 1,079 | 1,061 | 1,069 | 80,400 |
| 2008/06/16 | 1,102 | 1,109 | 1,057 | 1,076 | 70,100 |
| 2008/06/13 | 1,134 | 1,134 | 1,080 | 1,093 | 95,600 |
| 2008/06/12 | 1,085 | 1,119 | 1,075 | 1,095 | 107,400 |
| 2008/06/11 | 1,150 | 1,151 | 1,084 | 1,093 | 159,400 |
| 2008/06/10 | 1,183 | 1,186 | 1,143 | 1,149 | 92,500 |
| 2008/06/09 | 1,201 | 1,204 | 1,175 | 1,181 | 56,800 |
| 2008/06/06 | 1,220 | 1,230 | 1,201 | 1,201 | 54,100 |
| 2008/06/05 | 1,208 | 1,223 | 1,208 | 1,214 | 42,000 |
| 2008/06/04 | 1,230 | 1,231 | 1,204 | 1,206 | 92,300 |
| 2008/06/03 | 1,275 | 1,297 | 1,220 | 1,230 | 124,800 |
| 2008/06/02 | 1,280 | 1,299 | 1,273 | 1,274 | 102,800 |
| 2008/05/30 | 1,265 | 1,273 | 1,256 | 1,260 | 44,400 |
| 2008/05/29 | 1,244 | 1,258 | 1,232 | 1,255 | 48,200 |
| 2008/05/28 | 1,226 | 1,238 | 1,215 | 1,227 | 42,900 |
| 2008/05/27 | 1,220 | 1,225 | 1,209 | 1,224 | 79,600 |
| 2008/05/26 | 1,230 | 1,230 | 1,195 | 1,201 | 74,300 |
| 2008/05/23 | 1,210 | 1,234 | 1,210 | 1,220 | 42,300 |
| 2008/05/22 | 1,220 | 1,227 | 1,188 | 1,206 | 88,100 |
| 2008/05/21 | 1,257 | 1,267 | 1,217 | 1,228 | 109,000 |
| 2008/05/20 | 1,310 | 1,315 | 1,306 | 1,307 | 28,500 |
| 2008/05/19 | 1,320 | 1,327 | 1,310 | 1,310 | 38,500 |
| 2008/05/16 | 1,315 | 1,330 | 1,312 | 1,323 | 69,200 |
| 2008/05/15 | 1,300 | 1,319 | 1,291 | 1,318 | 78,300 |
| 2008/05/14 | 1,242 | 1,298 | 1,239 | 1,291 | 141,200 |
| 2008/05/13 | 1,209 | 1,245 | 1,207 | 1,232 | 108,200 |
| 2008/05/12 | 1,168 | 1,210 | 1,165 | 1,207 | 90,300 |
| 2008/05/09 | 1,168 | 1,178 | 1,162 | 1,168 | 46,400 |
| 2008/05/08 | 1,142 | 1,175 | 1,140 | 1,168 | 80,500 |
| 2008/05/07 | 1,109 | 1,158 | 1,109 | 1,152 | 90,600 |
| 2008/05/02 | 1,130 | 1,146 | 1,089 | 1,109 | 123,600 |
| 2008/05/01 | 1,163 | 1,172 | 1,127 | 1,130 | 63,200 |
| 2008/04/30 | 1,174 | 1,189 | 1,154 | 1,163 | 87,100 |
| 2008/04/28 | 1,174 | 1,184 | 1,158 | 1,166 | 88,600 |
| 2008/04/25 | 1,171 | 1,185 | 1,161 | 1,181 | 55,900 |
| 2008/04/24 | 1,181 | 1,185 | 1,162 | 1,166 | 60,900 |
| 2008/04/23 | 1,172 | 1,195 | 1,172 | 1,181 | 58,400 |
| 2008/04/22 | 1,185 | 1,185 | 1,156 | 1,170 | 64,300 |
| 2008/04/21 | 1,199 | 1,200 | 1,177 | 1,185 | 64,600 |
| 2008/04/18 | 1,186 | 1,200 | 1,174 | 1,196 | 57,800 |
| 2008/04/17 | 1,195 | 1,205 | 1,178 | 1,186 | 86,200 |
| 2008/04/16 | 1,150 | 1,200 | 1,134 | 1,190 | 169,000 |
| 2008/04/15 | 1,150 | 1,150 | 1,115 | 1,134 | 56,600 |
| 2008/04/14 | 1,140 | 1,141 | 1,106 | 1,130 | 67,200 |
| 2008/04/11 | 1,141 | 1,175 | 1,141 | 1,159 | 134,600 |
| 2008/04/10 | 1,148 | 1,148 | 1,128 | 1,138 | 102,500 |
| 2008/04/09 | 1,182 | 1,189 | 1,155 | 1,168 | 101,300 |
| 2008/04/08 | 1,200 | 1,200 | 1,162 | 1,166 | 78,700 |
| 2008/04/07 | 1,194 | 1,194 | 1,172 | 1,190 | 58,600 |
| 2008/04/04 | 1,200 | 1,202 | 1,152 | 1,178 | 62,700 |
| 2008/04/03 | 1,205 | 1,209 | 1,196 | 1,202 | 101,300 |
| 2008/04/02 | 1,187 | 1,210 | 1,185 | 1,206 | 266,600 |
| 2008/04/01 | 1,199 | 1,210 | 1,181 | 1,187 | 357,400 |
| 2008/03/31 | 1,187 | 1,194 | 1,168 | 1,179 | 242,200 |
| 2008/03/28 | 1,010 | 1,205 | 1,001 | 1,197 | 294,700 |
| 2008/03/27 | 1,020 | 1,028 | 1,000 | 1,008 | 171,200 |
| 2008/03/26 | 984 | 1,020 | 974 | 1,020 | 203,000 |
| 2008/03/25 | 960 | 975 | 951 | 973 | 211,500 |
| 2008/03/24 | 945 | 952 | 937 | 941 | 74,800 |
| 2008/03/21 | 940 | 945 | 928 | 940 | 93,300 |
| 2008/03/19 | 910 | 944 | 909 | 944 | 73,200 |
| 2008/03/18 | 856 | 876 | 856 | 876 | 32,500 |
| 2008/03/17 | 881 | 890 | 850 | 866 | 70,100 |
| 2008/03/14 | 911 | 911 | 890 | 890 | 55,000 |
| 2008/03/13 | 905 | 926 | 870 | 891 | 103,900 |
| 2008/03/12 | 905 | 940 | 905 | 935 | 53,700 |
| 2008/03/11 | 885 | 905 | 881 | 896 | 72,800 |
| 2008/03/10 | 895 | 900 | 880 | 885 | 31,300 |
| 2008/03/07 | 910 | 910 | 893 | 896 | 22,100 |
| 2008/03/06 | 900 | 930 | 896 | 922 | 31,700 |
| 2008/03/05 | 874 | 903 | 874 | 896 | 51,800 |
| 2008/03/04 | 902 | 918 | 870 | 873 | 94,800 |
| 2008/03/03 | 930 | 934 | 901 | 901 | 51,500 |
| 2008/02/29 | 931 | 931 | 910 | 923 | 52,400 |
| 2008/02/28 | 936 | 945 | 932 | 940 | 18,700 |
| 2008/02/27 | 936 | 959 | 935 | 946 | 30,600 |
| 2008/02/26 | 960 | 960 | 931 | 933 | 54,400 |
| 2008/02/25 | 946 | 961 | 937 | 959 | 55,700 |
| 2008/02/22 | 920 | 939 | 919 | 933 | 21,100 |
| 2008/02/21 | 915 | 939 | 914 | 939 | 54,100 |
| 2008/02/20 | 950 | 950 | 900 | 905 | 100,000 |
| 2008/02/19 | 955 | 960 | 933 | 948 | 34,700 |
| 2008/02/18 | 929 | 950 | 911 | 950 | 66,900 |
| 2008/02/15 | 920 | 938 | 895 | 929 | 112,900 |
| 2008/02/14 | 907 | 927 | 907 | 927 | 68,700 |
| 2008/02/13 | 914 | 914 | 900 | 906 | 72,700 |
| 2008/02/12 | 903 | 914 | 898 | 906 | 60,900 |
| 2008/02/08 | 913 | 914 | 899 | 901 | 99,000 |
| 2008/02/07 | 901 | 909 | 894 | 903 | 104,000 |
| 2008/02/06 | 902 | 910 | 896 | 896 | 113,400 |
| 2008/02/05 | 936 | 936 | 910 | 919 | 163,900 |
| 2008/02/04 | 940 | 940 | 913 | 926 | 48,600 |
| 2008/02/01 | 932 | 943 | 910 | 911 | 87,400 |
| 2008/01/31 | 905 | 950 | 894 | 936 | 100,700 |
| 2008/01/30 | 932 | 940 | 900 | 915 | 138,100 |
| 2008/01/29 | 962 | 964 | 911 | 939 | 110,800 |
| 2008/01/28 | 989 | 989 | 937 | 942 | 125,700 |
| 2008/01/25 | 945 | 979 | 933 | 979 | 138,400 |
| 2008/01/24 | 900 | 934 | 898 | 929 | 96,600 |
| 2008/01/23 | 888 | 903 | 868 | 882 | 280,400 |
| 2008/01/22 | 885 | 935 | 847 | 866 | 163,900 |
| 2008/01/21 | 956 | 956 | 895 | 900 | 123,500 |
| 2008/01/18 | 900 | 969 | 885 | 960 | 142,000 |
| 2008/01/17 | 920 | 920 | 873 | 901 | 214,600 |
| 2008/01/16 | 982 | 983 | 920 | 924 | 252,100 |
| 2008/01/15 | 1,020 | 1,021 | 995 | 1,005 | 322,600 |
| 2008/01/11 | 1,070 | 1,077 | 1,012 | 1,027 | 237,700 |
| 2008/01/10 | 1,082 | 1,109 | 1,064 | 1,078 | 171,200 |
| 2008/01/09 | 1,065 | 1,079 | 1,044 | 1,070 | 304,600 |
| 2008/01/08 | 1,102 | 1,118 | 1,075 | 1,095 | 390,400 |
| 2008/01/07 | 1,145 | 1,145 | 1,111 | 1,120 | 125,300 |
| 2008/01/04 | 1,206 | 1,206 | 1,136 | 1,150 | 114,300 |