7445 (株)ライトオンの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	722	722	711	719	21,300	719
2009-12-29	715	723	713	715	11,100	715
2009-12-28	716	726	715	715	18,100	715
2009-12-25	712	720	712	719	11,200	719
2009-12-24	715	723	712	713	33,900	713
2009-12-22	709	714	702	704	20,600	704
2009-12-21	712	716	706	708	9,600	708
2009-12-18	705	718	705	712	15,800	712
2009-12-17	715	719	706	712	15,200	712
2009-12-16	704	718	704	718	29,000	718
2009-12-15	710	710	690	706	42,500	706
2009-12-14	700	707	694	707	23,400	707
2009-12-11	694	702	694	694	27,300	694
2009-12-10	701	708	694	694	24,300	694
2009-12-09	705	708	701	703	16,200	703
2009-12-08	708	710	706	707	16,900	707
2009-12-07	712	716	706	706	18,000	706
2009-12-04	720	720	705	706	23,600	706
2009-12-03	716	720	710	720	29,100	720
2009-12-02	694	702	680	702	25,700	702
2009-12-01	671	700	671	695	41,500	695
2009-11-30	666	690	666	679	52,200	679
2009-11-27	700	700	682	684	16,800	684
2009-11-26	684	700	684	694	29,800	694
2009-11-25	682	689	677	684	19,000	684
2009-11-24	694	695	681	681	27,300	681
2009-11-20	690	700	688	691	24,800	691
2009-11-19	700	703	685	688	26,200	688
2009-11-18	705	709	695	695	25,300	695
2009-11-17	708	712	701	704	15,800	704
2009-11-16	713	720	705	705	19,500	705
2009-11-13	733	733	710	722	33,000	722
2009-11-12	715	718	703	703	21,700	703
2009-11-11	706	720	704	705	28,000	705
2009-11-10	706	710	695	699	80,400	699
2009-11-09	713	713	702	702	31,700	702
2009-11-06	735	736	714	719	55,400	719
2009-11-05	756	760	736	739	36,500	739
2009-11-04	760	767	752	755	29,000	755
2009-11-02	770	776	763	764	33,600	764
2009-10-30	779	779	763	770	27,600	770
2009-10-29	766	777	758	759	43,100	759
2009-10-28	779	786	760	765	38,100	765
2009-10-27	782	789	763	769	42,300	769
2009-10-26	790	803	781	787	69,500	787
2009-10-23	806	811	793	795	43,000	795
2009-10-22	805	817	805	814	23,000	814
2009-10-21	823	824	808	815	39,600	815
2009-10-20	801	827	788	823	57,300	823
2009-10-19	790	794	782	791	53,500	791
2009-10-16	802	807	791	797	25,800	797
2009-10-15	794	811	791	804	51,400	804
2009-10-14	800	803	787	795	62,000	795
2009-10-13	815	815	801	802	53,300	802
2009-10-09	820	820	803	806	42,400	806
2009-10-08	829	835	817	820	60,400	820
2009-10-07	846	846	815	825	55,900	825
2009-10-06	872	872	840	856	32,200	856
2009-10-05	860	878	859	869	30,800	869
2009-10-02	870	870	850	855	37,700	855
2009-10-01	880	890	857	860	42,000	860
2009-09-30	824	880	824	880	99,500	880
2009-09-29	822	833	795	806	53,200	806
2009-09-28	845	845	822	825	27,900	825
2009-09-25	861	871	830	830	56,400	830
2009-09-24	850	859	835	847	48,000	847
2009-09-18	861	861	838	857	22,000	857
2009-09-17	851	863	846	859	20,300	859
2009-09-16	860	868	840	841	35,800	841
2009-09-15	875	875	850	855	27,600	855
2009-09-14	855	869	832	861	49,000	861
2009-09-11	869	869	850	851	38,100	851
2009-09-10	849	868	846	865	29,800	865
2009-09-09	835	850	833	843	23,700	843
2009-09-08	835	850	834	835	14,900	835
2009-09-07	837	851	834	835	29,600	835
2009-09-04	846	847	834	837	32,400	837
2009-09-03	851	858	847	850	34,200	850
2009-09-02	851	862	851	860	30,400	860
2009-09-01	877	877	850	871	36,900	871
2009-08-31	870	884	850	879	59,900	879
2009-08-28	880	880	868	877	19,900	877
2009-08-27	870	879	866	879	29,600	879
2009-08-26	879	879	851	879	99,600	879
2009-08-25	910	911	886	887	85,300	887
2009-08-24	907	925	906	921	47,900	921
2009-08-21	906	909	900	906	34,200	906
2009-08-20	913	921	905	917	31,200	917
2009-08-19	920	920	906	909	38,500	909
2009-08-18	900	913	900	912	39,500	912
2009-08-17	922	923	902	902	99,400	902
2009-08-14	945	947	940	947	70,800	947
2009-08-13	946	951	945	949	52,600	949
2009-08-12	950	951	945	945	22,600	945
2009-08-11	944	950	941	949	26,300	949
2009-08-10	946	950	937	944	48,300	944
2009-08-07	955	955	931	944	48,600	944
2009-08-06	958	960	953	957	37,900	957
2009-08-05	954	955	948	953	20,800	953
2009-08-04	946	953	944	950	41,400	950
2009-08-03	945	948	940	942	28,000	942
2009-07-31	944	948	934	945	46,500	945
2009-07-30	950	956	940	947	35,200	947
2009-07-29	931	956	930	947	38,200	947
2009-07-28	950	951	943	946	23,100	946
2009-07-27	952	959	943	951	45,100	951
2009-07-24	955	956	946	952	40,200	952
2009-07-23	940	959	940	954	53,300	954
2009-07-22	939	949	939	947	52,000	947
2009-07-21	925	945	925	938	44,400	938
2009-07-17	916	925	915	918	36,400	918
2009-07-16	924	933	912	912	38,800	912
2009-07-15	922	922	908	914	43,200	914
2009-07-14	906	923	905	912	40,000	912
2009-07-13	918	943	901	901	53,800	901
2009-07-10	925	941	918	918	58,000	918
2009-07-09	965	965	926	931	68,800	931
2009-07-08	955	970	936	970	166,400	970
2009-07-07	915	945	915	945	108,200	945
2009-07-06	900	910	899	904	47,100	904
2009-07-03	892	899	881	898	48,800	898
2009-07-02	896	899	889	893	41,800	893
2009-07-01	884	898	882	886	48,700	886
2009-06-30	902	902	884	884	65,500	884
2009-06-29	870	915	870	887	104,100	887
2009-06-26	877	885	860	870	66,000	870
2009-06-25	875	881	867	876	67,100	876
2009-06-24	870	877	866	874	32,800	874
2009-06-23	885	885	872	872	52,200	872
2009-06-22	882	903	880	895	52,500	895
2009-06-19	911	917	889	889	53,500	889
2009-06-18	934	938	907	920	34,300	920
2009-06-17	903	927	900	924	81,400	924
2009-06-16	969	969	901	924	79,400	924
2009-06-15	950	984	949	975	156,000	975
2009-06-12	868	897	864	897	123,600	897
2009-06-11	868	870	857	862	37,300	862
2009-06-10	870	875	865	866	51,000	866
2009-06-09	870	870	860	860	40,800	860
2009-06-08	855	864	855	860	84,500	860
2009-06-05	870	872	842	852	96,700	852
2009-06-04	851	865	851	863	70,300	863
2009-06-03	845	890	842	850	277,000	850
2009-06-02	808	847	802	844	189,700	844
2009-06-01	770	785	766	783	152,200	783
2009-05-29	746	759	742	750	123,800	750
2009-05-28	743	758	740	740	130,100	740
2009-05-27	718	746	714	737	124,200	737
2009-05-26	705	714	703	711	50,900	711
2009-05-25	712	715	703	709	56,200	709
2009-05-22	717	718	708	709	50,700	709
2009-05-21	724	724	713	718	36,700	718
2009-05-20	726	727	718	724	33,900	724
2009-05-19	727	735	716	718	48,200	718
2009-05-18	735	737	721	721	51,600	721
2009-05-15	731	736	726	730	51,900	730
2009-05-14	723	728	720	724	49,800	724
2009-05-13	720	727	713	727	50,500	727
2009-05-12	721	727	710	710	81,900	710
2009-05-11	721	729	707	718	93,800	718
2009-05-08	685	692	681	691	75,500	691
2009-05-07	677	689	675	683	90,700	683
2009-05-01	679	682	665	667	162,300	667
2009-04-30	682	688	678	680	99,300	680
2009-04-28	686	690	681	683	75,500	683
2009-04-27	691	699	688	691	106,500	691
2009-04-24	706	709	691	695	53,600	695
2009-04-23	705	708	690	706	70,400	706
2009-04-22	715	720	701	705	64,300	705
2009-04-21	714	720	705	715	93,800	715
2009-04-20	714	725	709	722	90,100	722
2009-04-17	718	718	702	704	107,000	704
2009-04-16	707	721	694	703	177,100	703
2009-04-15	691	698	685	697	126,900	697
2009-04-14	702	703	690	694	68,000	694
2009-04-13	695	702	690	699	80,100	699
2009-04-10	706	709	685	692	108,900	692
2009-04-09	718	727	691	703	134,800	703
2009-04-08	684	717	684	717	141,500	717
2009-04-07	700	704	679	683	156,900	683
2009-04-06	725	725	700	704	99,700	704
2009-04-03	735	736	704	714	112,300	714
2009-04-02	719	721	703	721	76,000	721
2009-04-01	710	717	700	706	95,400	706
2009-03-31	715	716	700	708	230,700	708
2009-03-30	820	832	734	735	222,800	735
2009-03-27	803	824	797	803	140,000	803
2009-03-26	795	795	776	785	91,200	785
2009-03-25	779	781	770	781	99,300	781
2009-03-24	780	780	761	774	126,200	774
2009-03-23	753	763	746	750	109,500	750
2009-03-19	740	746	720	733	71,600	733
2009-03-18	794	794	724	732	118,400	732
2009-03-17	724	758	715	754	211,500	754
2009-03-16	695	713	688	712	139,500	712
2009-03-13	687	693	660	675	166,900	675
2009-03-12	749	755	671	688	274,900	688
2009-03-11	753	769	747	750	85,700	750
2009-03-10	800	800	744	750	153,600	750
2009-03-09	850	857	797	805	130,600	805
2009-03-06	904	904	860	860	124,100	860
2009-03-05	921	925	902	904	71,500	904
2009-03-04	885	919	884	907	56,100	907
2009-03-03	880	898	874	886	52,000	886
2009-03-02	932	940	898	903	91,000	903
2009-02-27	945	972	928	959	42,100	959
2009-02-26	930	961	927	947	60,400	947
2009-02-25	971	989	907	920	117,700	920
2009-02-24	1,008	1,009	966	975	118,500	975
2009-02-23	1,000	1,037	990	1,028	72,900	1,028
2009-02-20	1,043	1,059	1,020	1,020	58,400	1,020
2009-02-19	1,078	1,084	1,041	1,056	50,300	1,056
2009-02-18	1,040	1,100	1,036	1,089	118,100	1,089
2009-02-17	1,050	1,063	1,033	1,052	71,500	1,052
2009-02-16	1,067	1,079	1,056	1,070	69,300	1,070
2009-02-13	1,060	1,088	1,050	1,069	132,600	1,069
2009-02-12	1,091	1,112	1,055	1,055	79,700	1,055
2009-02-10	1,065	1,134	1,065	1,126	87,400	1,126
2009-02-09	1,133	1,145	1,072	1,077	108,900	1,077
2009-02-06	1,144	1,156	1,110	1,131	122,200	1,131
2009-02-05	1,109	1,130	1,091	1,125	152,900	1,125
2009-02-04	1,072	1,091	1,043	1,089	120,500	1,089
2009-02-03	1,070	1,100	1,040	1,052	137,500	1,052
2009-02-02	1,079	1,117	1,068	1,079	133,300	1,079
2009-01-30	1,101	1,117	1,084	1,085	128,200	1,085
2009-01-29	1,180	1,184	1,111	1,125	111,700	1,125
2009-01-28	1,150	1,194	1,148	1,180	238,000	1,180
2009-01-27	1,129	1,140	1,107	1,127	60,200	1,127
2009-01-26	1,104	1,141	1,100	1,109	85,100	1,109
2009-01-23	1,150	1,155	1,116	1,124	86,700	1,124
2009-01-22	1,170	1,175	1,133	1,171	82,600	1,171
2009-01-21	1,109	1,192	1,109	1,154	138,400	1,154
2009-01-20	1,173	1,181	1,146	1,150	116,800	1,150
2009-01-19	1,251	1,259	1,190	1,193	215,700	1,193
2009-01-16	1,281	1,290	1,232	1,258	154,300	1,258
2009-01-15	1,248	1,289	1,240	1,267	154,800	1,267
2009-01-14	1,250	1,274	1,244	1,246	110,100	1,246
2009-01-13	1,248	1,273	1,234	1,246	77,200	1,246
2009-01-09	1,273	1,291	1,241	1,253	167,400	1,253
2009-01-08	1,252	1,335	1,252	1,293	154,700	1,293
2009-01-07	1,330	1,345	1,252	1,269	282,300	1,269
2009-01-06	1,447	1,449	1,323	1,346	244,200	1,346
2009-01-05	1,500	1,500	1,447	1,447	43,600	1,447

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 [2009年度]

7445 (株)ライトオンの時系列データ [2009年度]