7445 (株)ライトオンの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	3,450	3,540	3,450	3,480	16,000	1,856
2003-12-29	3,260	3,420	3,210	3,420	28,500	1,824
2003-12-26	3,130	3,230	3,130	3,210	45,200	1,712
2003-12-25	2,830	3,090	2,830	3,080	44,300	1,642.67
2003-12-24	2,965	2,965	2,875	2,910	29,000	1,552
2003-12-22	3,000	3,000	2,910	2,935	15,600	1,565.33
2003-12-19	2,930	2,965	2,910	2,945	12,200	1,570.67
2003-12-18	2,940	2,975	2,925	2,970	15,800	1,584
2003-12-17	3,040	3,060	2,945	2,990	20,700	1,594.67
2003-12-16	3,030	3,090	3,030	3,040	23,000	1,621.33
2003-12-15	3,060	3,140	3,060	3,130	14,000	1,669.33
2003-12-12	3,100	3,140	3,020	3,110	29,800	1,658.67
2003-12-11	3,100	3,110	3,050	3,070	5,000	1,637.33
2003-12-10	3,180	3,180	3,090	3,100	10,400	1,653.33
2003-12-09	3,130	3,150	3,080	3,150	4,500	1,680
2003-12-08	3,100	3,130	3,070	3,130	7,800	1,669.33
2003-12-05	3,100	3,150	3,100	3,100	5,600	1,653.33
2003-12-04	3,130	3,150	3,100	3,130	9,700	1,669.33
2003-12-03	3,120	3,200	3,120	3,190	7,400	1,701.33
2003-12-02	3,200	3,270	3,200	3,220	11,800	1,717.33
2003-12-01	3,030	3,230	3,030	3,230	10,400	1,722.67
2003-11-28	3,160	3,230	3,120	3,230	17,500	1,722.67
2003-11-27	3,190	3,230	3,170	3,200	5,500	1,706.67
2003-11-26	3,190	3,300	3,190	3,250	5,200	1,733.33
2003-11-25	3,350	3,350	3,180	3,240	8,000	1,728
2003-11-21	3,200	3,240	3,130	3,230	13,000	1,722.67
2003-11-20	2,975	3,190	2,975	3,190	13,800	1,701.33
2003-11-19	2,900	2,975	2,900	2,975	10,800	1,586.67
2003-11-18	3,060	3,090	3,010	3,040	7,700	1,621.33
2003-11-17	3,180	3,180	3,100	3,120	11,400	1,664
2003-11-14	3,250	3,250	3,150	3,230	12,900	1,722.67
2003-11-13	3,130	3,210	3,120	3,210	10,400	1,712
2003-11-12	3,090	3,230	3,090	3,180	12,200	1,696
2003-11-11	3,200	3,250	3,070	3,230	15,100	1,722.67
2003-11-10	3,350	3,350	3,210	3,250	5,300	1,733.33
2003-11-07	3,270	3,300	3,150	3,300	18,100	1,760
2003-11-06	3,450	3,450	3,340	3,370	25,100	1,797.33
2003-11-05	3,110	3,350	3,110	3,310	20,500	1,765.33
2003-11-04	3,280	3,290	3,210	3,210	10,800	1,712
2003-10-31	3,180	3,200	3,120	3,130	9,100	1,669.33
2003-10-30	3,230	3,230	3,160	3,160	6,100	1,685.33
2003-10-29	3,150	3,210	3,100	3,160	19,200	1,685.33
2003-10-28	3,120	3,180	3,100	3,100	15,100	1,653.33
2003-10-27	3,300	3,300	3,120	3,180	12,500	1,696
2003-10-24	3,070	3,210	3,070	3,150	13,700	1,680
2003-10-23	3,010	3,120	3,010	3,100	42,500	1,653.33
2003-10-22	3,330	3,350	3,270	3,310	21,200	1,765.33
2003-10-21	3,500	3,500	3,160	3,430	35,800	1,829.33
2003-10-20	3,700	3,700	3,520	3,520	19,200	1,877.33
2003-10-17	3,500	3,700	3,500	3,600	46,900	1,920
2003-10-16	3,400	3,470	3,300	3,430	31,900	1,829.33
2003-10-15	3,180	3,420	3,140	3,370	73,200	1,797.33
2003-10-14	3,170	3,210	3,070	3,080	62,000	1,642.67
2003-10-10	2,865	3,160	2,805	3,070	84,300	1,637.33
2003-10-09	2,830	2,900	2,830	2,880	20,800	1,536
2003-10-08	2,820	2,985	2,820	2,900	26,400	1,546.67
2003-10-07	2,870	2,940	2,870	2,900	43,900	1,546.67
2003-10-06	2,970	3,060	2,830	2,990	189,600	1,594.67
2003-10-03	2,950	2,970	2,860	2,970	315,400	1,584
2003-10-02	2,490	2,570	2,400	2,570	139,700	1,370.67
2003-10-01	2,170	2,220	2,160	2,170	11,900	1,157.33
2003-09-30	2,195	2,200	2,155	2,180	7,200	1,162.67
2003-09-29	2,100	2,150	2,065	2,130	17,200	1,136
2003-09-26	2,045	2,130	2,030	2,100	14,600	1,120
2003-09-25	2,100	2,150	2,030	2,085	36,600	1,112
2003-09-24	2,235	2,250	2,210	2,210	15,200	1,178.67
2003-09-22	2,300	2,310	2,225	2,225	27,000	1,186.67
2003-09-19	2,250	2,285	2,220	2,270	34,800	1,210.67
2003-09-18	2,210	2,230	2,210	2,215	6,400	1,181.33
2003-09-17	2,225	2,250	2,200	2,200	6,700	1,173.33
2003-09-16	2,280	2,290	2,200	2,200	12,700	1,173.33
2003-09-12	2,235	2,265	2,170	2,220	25,800	1,184
2003-09-11	2,255	2,270	2,210	2,225	10,900	1,186.67
2003-09-10	2,225	2,300	2,225	2,275	26,100	1,213.33
2003-09-09	2,275	2,275	2,210	2,225	21,300	1,186.67
2003-09-08	2,315	2,315	2,255	2,275	14,400	1,213.33
2003-09-05	2,260	2,350	2,255	2,315	22,600	1,234.67
2003-09-04	2,355	2,355	2,240	2,265	22,700	1,208
2003-09-03	2,385	2,385	2,315	2,335	16,500	1,245.33
2003-09-02	2,415	2,425	2,390	2,390	12,200	1,274.67
2003-09-01	2,405	2,425	2,400	2,420	14,000	1,290.67
2003-08-29	2,320	2,435	2,315	2,400	26,000	1,280
2003-08-28	2,400	2,400	2,360	2,360	18,900	1,258.67
2003-08-27	2,450	2,450	2,370	2,385	66,100	1,272
2003-08-26	2,300	2,475	2,280	2,455	97,200	1,309.33
2003-08-25	2,200	2,300	2,160	2,275	55,200	1,213.33
2003-08-22	2,240	2,260	2,200	2,230	74,400	1,189.33
2003-08-21	2,020	2,210	2,015	2,130	65,600	1,136
2003-08-20	2,010	2,045	1,996	2,020	66,700	1,077.33
2003-08-19	2,145	2,145	2,050	2,075	56,000	1,106.67
2003-08-18	2,205	2,225	2,120	2,120	35,500	1,130.67
2003-08-15	2,120	2,175	2,120	2,140	34,300	1,141.33
2003-08-14	2,190	2,220	2,170	2,210	15,000	1,178.67
2003-08-13	2,240	2,240	2,190	2,190	27,500	1,168
2003-08-12	2,260	2,290	2,250	2,250	10,900	1,200
2003-08-11	2,250	2,300	2,240	2,260	11,900	1,205.33
2003-08-08	2,370	2,375	2,285	2,285	23,000	1,218.67
2003-08-07	2,385	2,385	2,340	2,365	8,800	1,261.33
2003-08-06	2,340	2,390	2,340	2,380	27,000	1,269.33
2003-08-05	2,340	2,350	2,300	2,340	25,600	1,248
2003-08-04	2,300	2,360	2,300	2,340	13,400	1,248
2003-08-01	2,350	2,360	2,260	2,340	36,900	1,248
2003-07-31	2,330	2,340	2,300	2,300	13,400	1,226.67
2003-07-30	2,300	2,340	2,300	2,300	24,700	1,226.67
2003-07-29	2,295	2,350	2,280	2,295	20,300	1,224
2003-07-28	2,330	2,340	2,255	2,300	44,400	1,226.67
2003-07-25	2,385	2,385	2,300	2,330	56,100	1,242.67
2003-07-24	2,500	2,570	2,425	2,425	45,200	1,293.33
2003-07-23	2,425	2,445	2,400	2,420	39,500	1,290.67
2003-07-22	2,480	2,480	2,415	2,420	24,500	1,290.67
2003-07-18	2,355	2,450	2,350	2,440	31,000	1,301.33
2003-07-17	2,425	2,460	2,390	2,390	35,100	1,274.67
2003-07-16	2,355	2,460	2,350	2,430	34,700	1,296
2003-07-15	2,450	2,500	2,385	2,435	56,200	1,298.67
2003-07-14	2,395	2,490	2,330	2,445	50,000	1,304
2003-07-11	2,245	2,335	2,220	2,275	41,700	1,213.33
2003-07-10	2,135	2,250	2,130	2,250	29,700	1,200
2003-07-09	2,170	2,200	2,125	2,165	22,900	1,154.67
2003-07-08	2,200	2,230	2,150	2,210	29,400	1,178.67
2003-07-07	2,220	2,250	2,150	2,230	29,100	1,189.33
2003-07-04	2,060	2,220	2,010	2,200	39,200	1,173.33
2003-07-03	2,300	2,300	2,180	2,180	31,600	1,162.67
2003-07-02	2,250	2,320	2,250	2,270	55,500	1,210.67
2003-07-01	2,085	2,200	2,085	2,190	52,600	1,168
2003-06-30	2,050	2,140	2,050	2,120	34,100	1,130.67
2003-06-27	2,065	2,105	2,000	2,050	57,700	1,093.33
2003-06-26	1,999	2,150	1,995	2,105	66,700	1,122.67
2003-06-25	1,950	1,999	1,950	1,995	47,600	1,064
2003-06-24	1,900	1,971	1,890	1,946	85,900	1,037.87
2003-06-23	1,850	1,898	1,821	1,880	71,100	1,002.67
2003-06-20	1,770	1,840	1,765	1,821	41,200	971.20
2003-06-19	1,720	1,740	1,710	1,740	35,100	928
2003-06-18	1,695	1,710	1,671	1,700	30,800	906.67
2003-06-17	1,650	1,693	1,650	1,669	23,500	890.13
2003-06-16	1,640	1,671	1,626	1,636	12,800	872.53
2003-06-13	1,692	1,692	1,640	1,643	32,400	876.27
2003-06-12	1,633	1,670	1,633	1,640	12,000	874.67
2003-06-11	1,616	1,699	1,616	1,670	26,700	890.67
2003-06-10	1,635	1,645	1,605	1,610	36,200	858.67
2003-06-09	1,699	1,709	1,635	1,635	30,500	872
2003-06-06	1,715	1,720	1,706	1,720	12,700	917.33
2003-06-05	1,720	1,728	1,710	1,721	6,600	917.87
2003-06-04	1,720	1,739	1,700	1,710	13,800	912
2003-06-03	1,710	1,729	1,686	1,703	43,400	908.27
2003-06-02	1,715	1,715	1,690	1,700	20,500	906.67
2003-05-30	1,700	1,726	1,660	1,660	10,200	885.33
2003-05-29	1,710	1,720	1,680	1,720	18,300	917.33
2003-05-28	1,711	1,711	1,671	1,680	11,700	896
2003-05-27	1,730	1,730	1,640	1,651	28,900	880.53
2003-05-26	1,695	1,750	1,695	1,735	45,600	925.33
2003-05-23	1,650	1,678	1,642	1,678	17,100	894.93
2003-05-22	1,650	1,650	1,610	1,610	15,400	858.67
2003-05-21	1,609	1,650	1,602	1,620	16,400	864
2003-05-20	1,611	1,690	1,580	1,610	31,800	858.67
2003-05-19	1,700	1,720	1,612	1,619	40,000	863.47
2003-05-16	1,659	1,750	1,659	1,729	13,800	922.13
2003-05-15	1,680	1,681	1,620	1,654	61,600	882.13
2003-05-14	1,771	1,771	1,703	1,703	34,300	908.27
2003-05-13	1,820	1,850	1,801	1,801	18,200	960.53
2003-05-12	1,831	1,850	1,820	1,840	12,400	981.33
2003-05-09	1,800	1,830	1,800	1,828	13,200	974.93
2003-05-08	1,800	1,845	1,800	1,825	19,200	973.33
2003-05-07	1,830	1,840	1,780	1,796	16,000	957.87
2003-05-06	1,721	1,845	1,721	1,816	28,600	968.53
2003-05-02	1,750	1,790	1,750	1,751	31,100	933.87
2003-05-01	1,800	1,879	1,800	1,800	42,800	960
2003-04-30	1,840	1,889	1,820	1,859	105,200	991.47
2003-04-28	1,740	1,790	1,740	1,785	61,600	952
2003-04-25	1,615	1,699	1,610	1,680	39,500	896
2003-04-24	1,620	1,630	1,590	1,601	28,600	853.87
2003-04-23	1,552	1,600	1,552	1,583	21,800	844.27
2003-04-22	1,590	1,610	1,573	1,573	35,900	838.93
2003-04-21	1,600	1,610	1,590	1,600	23,800	853.33
2003-04-18	1,542	1,550	1,535	1,550	28,900	826.67
2003-04-17	1,504	1,539	1,504	1,533	22,800	817.60
2003-04-16	1,500	1,515	1,486	1,505	24,700	802.67
2003-04-15	1,465	1,520	1,465	1,486	23,600	792.53
2003-04-14	1,448	1,505	1,448	1,460	34,300	778.67
2003-04-11	1,375	1,445	1,375	1,445	37,200	770.67
2003-04-10	1,420	1,420	1,376	1,395	12,500	744
2003-04-09	1,420	1,450	1,410	1,440	19,500	768
2003-04-08	1,480	1,481	1,420	1,430	17,100	762.67
2003-04-07	1,450	1,497	1,450	1,480	30,700	789.33
2003-04-04	1,400	1,450	1,398	1,449	64,400	772.80
2003-04-03	1,350	1,390	1,321	1,389	45,000	740.80
2003-04-02	1,287	1,340	1,287	1,340	12,300	714.67
2003-04-01	1,318	1,320	1,305	1,307	13,300	697.07
2003-03-31	1,318	1,339	1,310	1,325	12,300	706.67
2003-03-28	1,345	1,345	1,301	1,318	22,000	702.93
2003-03-27	1,291	1,320	1,285	1,317	26,300	702.40
2003-03-26	1,298	1,298	1,262	1,296	32,600	691.20
2003-03-25	1,227	1,277	1,227	1,238	16,000	660.27
2003-03-24	1,298	1,298	1,280	1,287	19,500	686.40
2003-03-20	1,220	1,248	1,220	1,244	14,700	663.47
2003-03-19	1,215	1,215	1,180	1,200	7,900	640
2003-03-18	1,201	1,222	1,190	1,203	21,200	641.60
2003-03-17	1,164	1,189	1,160	1,189	9,200	634.13
2003-03-14	1,155	1,187	1,155	1,157	47,300	617.07
2003-03-13	1,150	1,189	1,150	1,179	15,600	628.80
2003-03-12	1,154	1,189	1,120	1,120	29,600	597.33
2003-03-11	1,157	1,190	1,130	1,169	24,600	623.47
2003-03-10	1,200	1,221	1,185	1,188	28,900	633.60
2003-03-07	1,313	1,320	1,280	1,280	13,600	682.67
2003-03-06	1,350	1,356	1,324	1,333	21,200	710.93
2003-03-05	1,300	1,350	1,286	1,344	42,800	716.80
2003-03-04	1,280	1,300	1,275	1,295	18,800	690.67
2003-03-03	1,280	1,280	1,273	1,280	17,700	682.67
2003-02-28	1,210	1,280	1,210	1,266	16,600	675.20
2003-02-27	1,249	1,249	1,211	1,229	23,700	655.47
2003-02-26	1,282	1,282	1,252	1,252	13,900	667.73
2003-02-25	1,321	1,321	1,260	1,280	85,700	682.67
2003-02-24	1,134	1,179	1,134	1,161	8,100	619.20
2003-02-21	1,126	1,139	1,126	1,127	14,000	601.07
2003-02-20	1,130	1,131	1,119	1,125	15,900	600
2003-02-19	1,165	1,170	1,130	1,130	14,100	602.67
2003-02-18	1,185	1,185	1,155	1,180	15,100	629.33
2003-02-17	1,158	1,180	1,158	1,165	9,900	621.33
2003-02-14	1,150	1,171	1,146	1,153	14,400	614.93
2003-02-13	1,192	1,192	1,150	1,155	22,800	616
2003-02-12	1,140	1,180	1,140	1,172	36,100	625.07
2003-02-10	1,128	1,147	1,128	1,134	8,300	604.80
2003-02-07	1,115	1,128	1,115	1,126	7,800	600.53
2003-02-06	1,120	1,120	1,106	1,113	15,000	593.60
2003-02-05	1,107	1,150	1,107	1,114	17,200	594.13
2003-02-04	1,110	1,125	1,103	1,106	24,200	589.87
2003-02-03	1,100	1,120	1,088	1,106	20,900	589.87
2003-01-31	1,102	1,117	1,082	1,096	15,000	584.53
2003-01-30	1,115	1,123	1,108	1,109	7,600	591.47
2003-01-29	1,116	1,120	1,104	1,105	12,000	589.33
2003-01-28	1,140	1,140	1,114	1,114	6,500	594.13
2003-01-27	1,153	1,160	1,130	1,145	31,100	610.67
2003-01-24	1,170	1,170	1,130	1,146	26,500	611.20
2003-01-23	1,196	1,196	1,175	1,185	12,600	632
2003-01-22	1,169	1,198	1,163	1,186	15,800	632.53
2003-01-21	1,102	1,150	1,102	1,149	15,600	612.80
2003-01-20	1,103	1,135	1,081	1,100	24,100	586.67
2003-01-17	1,140	1,140	1,103	1,103	18,800	588.27
2003-01-16	1,155	1,187	1,140	1,140	13,400	608
2003-01-15	1,146	1,199	1,146	1,195	11,100	637.33
2003-01-14	1,170	1,175	1,130	1,159	14,200	618.13
2003-01-10	1,165	1,183	1,165	1,175	6,200	626.67
2003-01-09	1,195	1,205	1,195	1,205	12,800	642.67
2003-01-08	1,210	1,210	1,195	1,205	9,600	642.67
2003-01-07	1,240	1,240	1,210	1,210	9,600	645.33
2003-01-06	1,248	1,248	1,200	1,200	4,400	640

分割・併合履歴： [2005-08-16]1株→1.25株 [2004-08-17]1株→1.25株 [2004-02-17]1株→1.2株 [2002-08-15]1株→1.5株 [1999-08-17]1株→1.5株 [1998-08-17]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7445 (株)ライトオン の時系列データ [2003年度]

7445 (株)ライトオンの時系列データ [2003年度]