7445 (株)ライトオンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	480	480	463	466	87,800	466
2010-12-29	460	494	457	480	458,800	480
2010-12-28	451	455	447	452	39,500	452
2010-12-27	449	463	446	455	92,800	455
2010-12-24	451	462	446	457	95,400	457
2010-12-22	462	465	453	458	54,500	458
2010-12-21	470	473	454	457	118,400	457
2010-12-20	492	492	469	471	95,800	471
2010-12-17	495	505	478	484	137,700	484
2010-12-16	490	526	476	487	726,600	487
2010-12-15	525	536	488	494	414,300	494
2010-12-14	522	566	502	529	1,611,100	529
2010-12-13	409	486	405	486	727,200	486
2010-12-10	390	410	386	406	130,000	406
2010-12-09	391	393	387	392	43,400	392
2010-12-08	397	398	385	391	72,300	391
2010-12-07	379	391	377	391	81,300	391
2010-12-06	370	376	366	376	50,500	376
2010-12-03	361	365	359	363	66,500	363
2010-12-02	368	368	360	363	76,400	363
2010-12-01	364	364	348	352	121,500	352
2010-11-30	381	386	354	360	296,300	360
2010-11-29	400	401	384	386	54,400	386
2010-11-26	411	411	400	400	28,600	400
2010-11-25	411	416	407	410	25,300	410
2010-11-24	411	421	400	415	59,100	415
2010-11-22	406	426	406	419	35,000	419
2010-11-19	408	409	404	406	26,300	406
2010-11-18	406	406	395	403	40,200	403
2010-11-17	400	401	395	398	19,800	398
2010-11-16	413	413	400	405	41,600	405
2010-11-15	429	429	413	414	80,800	414
2010-11-12	401	420	401	420	89,700	420
2010-11-11	389	405	386	400	62,300	400
2010-11-10	375	386	370	385	43,100	385
2010-11-09	362	376	362	368	44,300	368
2010-11-08	347	364	346	364	50,200	364
2010-11-05	333	360	333	339	62,100	339
2010-11-04	338	345	332	333	41,100	333
2010-11-02	336	340	329	334	22,800	334
2010-11-01	343	347	330	340	26,600	340
2010-10-29	340	350	338	339	40,900	339
2010-10-28	335	348	332	347	95,300	347
2010-10-27	325	329	324	328	35,100	328
2010-10-26	324	330	324	325	33,800	325
2010-10-25	335	335	327	327	36,400	327
2010-10-22	330	335	328	335	31,000	335
2010-10-21	338	338	325	328	51,900	328
2010-10-20	335	336	330	333	26,200	333
2010-10-19	345	347	326	335	100,800	335
2010-10-18	366	366	319	344	156,300	344
2010-10-15	374	378	369	369	38,700	369
2010-10-14	370	375	367	372	46,800	372
2010-10-13	380	380	369	370	47,200	370
2010-10-12	395	396	379	379	51,100	379
2010-10-08	397	401	394	396	54,200	396
2010-10-07	400	402	396	400	40,900	400
2010-10-06	410	410	401	402	29,700	402
2010-10-05	425	425	401	414	40,900	414
2010-10-04	438	438	430	430	12,200	430
2010-10-01	431	435	429	435	14,700	435
2010-09-30	440	441	430	430	30,900	430
2010-09-29	440	445	440	443	35,000	443
2010-09-28	445	448	439	445	16,600	445
2010-09-27	446	450	438	450	23,400	450
2010-09-24	451	451	447	447	27,300	447
2010-09-22	446	454	446	451	9,600	451
2010-09-21	457	457	448	448	37,500	448
2010-09-17	484	484	447	455	92,100	455
2010-09-16	487	487	474	477	19,400	477
2010-09-15	498	498	486	486	28,800	486
2010-09-14	495	500	490	499	19,700	499
2010-09-13	493	501	490	496	10,300	496
2010-09-10	487	499	481	494	30,600	494
2010-09-09	475	501	471	487	33,900	487
2010-09-08	470	475	469	471	12,000	471
2010-09-07	469	485	460	478	55,200	478
2010-09-06	477	477	469	469	37,600	469
2010-09-03	470	477	468	477	26,300	477
2010-09-02	479	490	473	473	57,500	473
2010-09-01	487	491	485	487	25,700	487
2010-08-31	490	493	488	488	17,700	488
2010-08-30	494	497	491	493	20,500	493
2010-08-27	491	495	490	493	20,500	493
2010-08-26	492	499	490	499	33,600	499
2010-08-25	499	499	492	492	24,800	492
2010-08-24	506	506	500	503	30,900	503
2010-08-23	505	515	505	510	29,100	510
2010-08-20	510	516	507	508	32,200	508
2010-08-19	507	512	506	511	31,100	511
2010-08-18	514	517	503	513	74,600	513
2010-08-17	542	544	519	537	44,400	537
2010-08-16	550	551	545	546	31,000	546
2010-08-13	553	553	543	549	32,100	549
2010-08-12	546	546	538	545	27,400	545
2010-08-11	560	560	535	558	40,500	558
2010-08-10	555	565	550	551	32,000	551
2010-08-09	536	570	531	549	49,800	549
2010-08-06	523	528	523	526	26,800	526
2010-08-05	518	524	517	521	23,500	521
2010-08-04	517	520	516	517	24,100	517
2010-08-03	516	520	515	516	18,600	516
2010-08-02	518	518	514	515	34,900	515
2010-07-30	522	522	518	518	31,000	518
2010-07-29	527	527	521	521	34,100	521
2010-07-28	527	528	523	526	34,800	526
2010-07-27	532	533	520	523	47,700	523
2010-07-26	545	545	529	532	40,600	532
2010-07-23	552	553	536	538	80,700	538
2010-07-22	555	557	553	555	16,900	555
2010-07-21	560	560	555	555	18,000	555
2010-07-20	560	563	559	560	12,200	560
2010-07-16	568	568	559	560	18,100	560
2010-07-15	574	574	563	563	28,800	563
2010-07-14	570	575	566	573	19,500	573
2010-07-13	573	574	564	566	16,100	566
2010-07-12	572	572	560	562	25,000	562
2010-07-09	558	566	558	565	20,500	565
2010-07-08	561	564	555	556	35,800	556
2010-07-07	568	572	552	556	34,800	556
2010-07-06	574	575	566	566	30,400	566
2010-07-05	558	569	555	565	25,500	565
2010-07-02	562	565	550	553	81,700	553
2010-07-01	585	593	565	566	61,100	566
2010-06-30	600	602	585	586	78,900	586
2010-06-29	665	665	612	615	157,000	615
2010-06-28	698	702	693	693	18,000	693
2010-06-25	694	697	691	695	17,000	695
2010-06-24	692	697	692	693	5,900	693
2010-06-23	695	696	692	692	19,400	692
2010-06-22	698	698	695	696	5,500	696
2010-06-21	693	695	687	694	11,900	694
2010-06-18	689	691	686	687	16,300	687
2010-06-17	694	694	690	690	16,800	690
2010-06-16	691	695	691	694	16,900	694
2010-06-15	690	694	689	690	31,000	690
2010-06-14	695	704	689	699	43,700	699
2010-06-11	697	697	689	689	28,200	689
2010-06-10	682	690	682	687	7,700	687
2010-06-09	684	689	683	687	8,700	687
2010-06-08	688	690	684	684	10,900	684
2010-06-07	696	696	687	687	15,200	687
2010-06-04	699	699	697	699	6,500	699
2010-06-03	699	699	693	699	20,800	699
2010-06-02	694	695	690	690	9,300	690
2010-06-01	697	697	692	693	6,700	693
2010-05-31	695	698	686	690	19,100	690
2010-05-28	685	690	682	685	26,800	685
2010-05-27	681	684	680	680	15,500	680
2010-05-26	683	694	681	681	24,600	681
2010-05-25	687	698	686	689	19,600	689
2010-05-24	700	700	687	693	21,000	693
2010-05-21	695	696	685	692	47,900	692
2010-05-20	707	710	695	706	11,200	706
2010-05-19	691	702	685	702	25,300	702
2010-05-18	697	700	685	695	26,900	695
2010-05-17	710	717	700	702	27,000	702
2010-05-14	730	730	714	718	40,500	718
2010-05-13	725	730	722	726	14,800	726
2010-05-12	731	736	720	720	27,700	720
2010-05-11	724	732	719	730	36,100	730
2010-05-10	715	729	708	723	22,500	723
2010-05-07	690	728	680	716	71,100	716
2010-05-06	756	758	748	750	30,200	750
2010-04-30	759	761	756	757	22,100	757
2010-04-28	760	763	752	761	39,500	761
2010-04-27	755	765	752	764	53,900	764
2010-04-26	745	757	743	756	45,200	756
2010-04-23	725	737	725	735	27,000	735
2010-04-22	735	736	723	725	21,100	725
2010-04-21	730	735	730	733	21,400	733
2010-04-20	721	731	721	730	13,700	730
2010-04-19	722	730	720	722	19,800	722
2010-04-16	752	752	730	733	43,300	733
2010-04-15	758	759	740	745	69,000	745
2010-04-14	721	760	721	760	77,600	760
2010-04-13	714	718	711	717	21,700	717
2010-04-12	705	714	704	711	41,700	711
2010-04-09	701	704	701	703	18,800	703
2010-04-08	698	705	698	704	19,000	704
2010-04-07	705	705	701	703	18,400	703
2010-04-06	708	708	700	702	23,900	702
2010-04-05	705	711	700	705	30,100	705
2010-04-02	705	706	700	700	25,200	700
2010-04-01	711	711	703	705	15,500	705
2010-03-31	707	711	701	711	34,000	711
2010-03-30	694	709	686	706	55,700	706
2010-03-29	678	685	678	685	16,600	685
2010-03-26	668	678	668	678	24,700	678
2010-03-25	678	680	670	674	29,500	674
2010-03-24	673	680	668	678	36,900	678
2010-03-23	670	678	668	673	29,200	673
2010-03-19	670	671	667	668	14,300	668
2010-03-18	668	671	663	666	26,400	666
2010-03-17	666	668	664	668	17,400	668
2010-03-16	663	667	662	664	13,900	664
2010-03-15	669	671	661	663	35,400	663
2010-03-12	658	664	655	663	50,900	663
2010-03-11	661	666	657	659	39,100	659
2010-03-10	663	664	660	661	24,200	661
2010-03-09	667	670	662	662	21,400	662
2010-03-08	672	672	667	667	16,000	667
2010-03-05	671	672	665	667	15,400	667
2010-03-04	667	670	665	665	21,800	665
2010-03-03	668	677	666	677	17,400	677
2010-03-02	670	675	668	675	19,500	675
2010-03-01	672	677	669	671	20,200	671
2010-02-26	667	674	665	668	24,300	668
2010-02-25	672	673	665	668	20,300	668
2010-02-24	671	678	666	667	26,900	667
2010-02-23	679	679	673	674	7,600	674
2010-02-22	672	679	672	675	10,200	675
2010-02-19	681	681	670	670	23,900	670
2010-02-18	673	676	672	674	15,500	674
2010-02-17	682	684	672	675	29,800	675
2010-02-16	687	690	682	682	15,500	682
2010-02-15	695	695	679	695	25,600	695
2010-02-12	680	695	676	695	26,700	695
2010-02-10	671	678	671	674	16,500	674
2010-02-09	673	673	671	671	16,500	671
2010-02-08	676	677	672	673	15,700	673
2010-02-05	680	681	675	677	27,200	677
2010-02-04	690	697	685	685	34,800	685
2010-02-03	690	700	688	691	18,000	691
2010-02-02	681	690	680	690	34,300	690
2010-02-01	691	691	680	681	33,900	681
2010-01-29	700	704	691	691	18,700	691
2010-01-28	696	700	696	700	17,600	700
2010-01-27	701	703	697	697	30,300	697
2010-01-26	707	713	703	703	20,200	703
2010-01-25	711	711	705	707	23,100	707
2010-01-22	721	723	710	715	24,900	715
2010-01-21	738	738	721	726	25,400	726
2010-01-20	735	738	720	730	35,600	730
2010-01-19	719	724	717	720	18,200	720
2010-01-18	709	717	709	712	19,400	712
2010-01-15	712	714	705	709	32,300	709
2010-01-14	707	714	705	714	16,600	714
2010-01-13	715	717	703	703	39,400	703
2010-01-12	716	717	711	712	13,400	712
2010-01-08	702	715	702	714	31,100	714
2010-01-07	703	705	700	701	17,200	701
2010-01-06	713	713	700	703	26,200	703
2010-01-05	715	718	706	706	24,600	706
2010-01-04	717	721	714	714	12,100	714

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 [2010年度]

7445 (株)ライトオンの時系列データ [2010年度]