7445 (株)ライトオンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	578	582	574	582	18,600	582
2011-12-29	581	583	570	573	35,600	573
2011-12-28	586	590	578	587	26,000	587
2011-12-27	595	596	580	591	31,300	591
2011-12-26	600	602	590	595	54,300	595
2011-12-22	576	615	576	605	67,300	605
2011-12-21	584	587	576	579	18,500	579
2011-12-20	585	585	574	578	30,900	578
2011-12-19	590	595	586	589	21,500	589
2011-12-16	615	615	590	595	55,400	595
2011-12-15	600	615	588	615	122,100	615
2011-12-14	593	595	572	582	36,100	582
2011-12-13	573	592	569	590	51,400	590
2011-12-12	560	575	560	571	32,600	571
2011-12-09	550	563	540	560	59,800	560
2011-12-08	559	568	554	568	36,600	568
2011-12-07	555	570	550	568	26,400	568
2011-12-06	585	585	550	556	46,600	556
2011-12-05	606	606	577	585	66,200	585
2011-12-02	589	617	581	602	177,200	602
2011-12-01	582	584	555	572	51,600	572
2011-11-30	572	594	570	576	82,600	576
2011-11-29	567	574	555	570	47,900	570
2011-11-28	547	576	535	565	163,800	565
2011-11-25	539	539	527	528	30,100	528
2011-11-24	500	547	499	541	99,700	541
2011-11-22	485	497	484	494	16,500	494
2011-11-21	491	498	488	491	13,100	491
2011-11-18	490	505	486	499	42,500	499
2011-11-17	496	500	483	497	16,800	497
2011-11-16	499	502	488	491	33,900	491
2011-11-15	519	519	500	505	41,900	505
2011-11-14	500	519	500	516	28,800	516
2011-11-11	488	495	480	495	15,800	495
2011-11-10	495	496	488	491	12,000	491
2011-11-09	505	505	493	501	12,700	501
2011-11-08	496	503	496	500	10,600	500
2011-11-07	507	510	498	506	24,100	506
2011-11-04	513	516	504	507	25,100	507
2011-11-02	514	520	504	516	21,200	516
2011-11-01	534	535	515	519	34,000	519
2011-10-31	535	539	514	534	29,600	534
2011-10-28	537	541	524	531	43,600	531
2011-10-27	536	540	533	539	63,200	539
2011-10-26	510	532	503	531	62,900	531
2011-10-25	527	529	515	516	43,600	516
2011-10-24	500	526	499	525	65,400	525
2011-10-21	510	511	492	497	33,800	497
2011-10-20	497	516	496	510	67,000	510
2011-10-19	492	500	490	497	29,400	497
2011-10-18	492	493	489	491	19,300	491
2011-10-17	495	495	485	490	13,300	490
2011-10-14	496	497	494	495	32,100	495
2011-10-13	493	494	490	494	27,700	494
2011-10-12	486	493	483	493	32,200	493
2011-10-11	477	482	470	482	37,400	482
2011-10-07	494	494	467	472	32,700	472
2011-10-06	461	491	461	486	35,600	486
2011-10-05	482	482	461	461	26,200	461
2011-10-04	498	504	472	484	57,100	484
2011-10-03	477	506	475	498	100,400	498
2011-09-30	479	482	469	469	27,200	469
2011-09-29	490	495	471	486	62,200	486
2011-09-28	467	490	437	490	73,000	490
2011-09-27	450	467	428	467	91,200	467
2011-09-26	470	470	459	459	30,800	459
2011-09-22	480	484	467	473	39,900	473
2011-09-21	491	493	481	481	23,700	481
2011-09-20	490	494	465	490	37,800	490
2011-09-16	490	502	490	494	89,100	494
2011-09-15	479	490	471	490	108,100	490
2011-09-14	462	474	454	473	77,200	473
2011-09-13	461	471	445	446	96,800	446
2011-09-12	438	489	438	469	249,100	469
2011-09-09	430	443	430	440	56,400	440
2011-09-08	435	436	429	436	21,700	436
2011-09-07	436	437	426	435	28,300	435
2011-09-06	441	442	431	437	41,400	437
2011-09-05	425	438	421	438	48,800	438
2011-09-02	414	426	414	425	43,700	425
2011-09-01	418	419	406	417	18,100	417
2011-08-31	419	420	416	420	16,700	420
2011-08-30	411	419	410	419	19,400	419
2011-08-29	412	414	410	410	21,900	410
2011-08-26	420	421	403	417	38,100	417
2011-08-25	415	420	415	417	39,000	417
2011-08-24	410	417	407	415	44,700	415
2011-08-23	406	409	405	408	26,700	408
2011-08-22	401	408	400	400	26,300	400
2011-08-19	405	409	403	409	26,300	409
2011-08-18	412	413	408	409	27,600	409
2011-08-17	417	417	407	411	147,700	411
2011-08-16	437	438	427	430	71,400	430
2011-08-15	434	437	432	437	36,200	437
2011-08-12	428	429	424	428	32,100	428
2011-08-11	412	425	411	425	23,700	425
2011-08-10	420	425	418	422	25,200	422
2011-08-09	400	412	397	412	65,400	412
2011-08-08	412	418	410	413	31,400	413
2011-08-05	420	420	412	414	46,800	414
2011-08-04	428	430	425	425	14,100	425
2011-08-03	428	430	424	424	26,400	424
2011-08-02	430	433	425	432	16,300	432
2011-08-01	433	434	425	427	36,200	427
2011-07-29	439	439	433	433	18,200	433
2011-07-28	435	439	434	439	30,900	439
2011-07-27	440	441	435	436	43,200	436
2011-07-26	440	444	440	440	36,800	440
2011-07-25	446	447	436	442	90,500	442
2011-07-22	445	446	438	438	40,300	438
2011-07-21	446	447	442	442	20,700	442
2011-07-20	447	450	446	446	21,600	446
2011-07-19	451	457	448	449	25,400	449
2011-07-15	464	464	450	452	47,400	452
2011-07-14	458	468	456	467	31,600	467
2011-07-13	450	457	449	455	21,100	455
2011-07-12	447	450	445	450	30,300	450
2011-07-11	444	449	443	449	25,900	449
2011-07-08	437	440	436	439	27,900	439
2011-07-07	437	438	435	436	14,700	436
2011-07-06	433	435	431	435	24,400	435
2011-07-05	428	436	422	433	36,200	433
2011-07-04	423	428	421	425	31,700	425
2011-07-01	419	421	419	421	36,000	421
2011-06-30	417	418	414	418	12,400	418
2011-06-29	415	417	412	417	29,500	417
2011-06-28	402	410	400	410	49,400	410
2011-06-27	405	408	404	404	45,700	404
2011-06-24	405	407	403	403	17,500	403
2011-06-23	411	412	403	403	25,800	403
2011-06-22	404	411	402	410	16,400	410
2011-06-21	393	400	393	400	24,600	400
2011-06-20	400	404	393	393	65,800	393
2011-06-17	410	417	399	400	48,700	400
2011-06-16	420	420	409	410	31,400	410
2011-06-15	425	428	420	420	54,100	420
2011-06-14	423	436	423	436	36,500	436
2011-06-13	424	425	422	423	15,100	423
2011-06-10	425	429	421	423	33,100	423
2011-06-09	422	423	419	421	10,000	421
2011-06-08	425	425	420	422	7,300	422
2011-06-07	418	422	415	419	11,000	419
2011-06-06	420	420	413	415	18,500	415
2011-06-03	420	422	410	410	17,300	410
2011-06-02	421	422	416	420	16,200	420
2011-06-01	435	435	424	427	16,200	427
2011-05-31	424	433	423	430	23,400	430
2011-05-30	410	423	406	419	18,000	419
2011-05-27	416	419	407	409	18,400	409
2011-05-26	420	421	415	416	13,900	416
2011-05-25	427	432	420	422	17,500	422
2011-05-24	445	446	427	433	39,600	433
2011-05-23	455	457	437	451	38,500	451
2011-05-20	432	465	420	457	208,300	457
2011-05-19	420	470	416	426	280,300	426
2011-05-18	420	423	413	414	38,800	414
2011-05-17	399	417	398	417	61,300	417
2011-05-16	396	400	395	398	19,900	398
2011-05-13	399	402	395	397	35,900	397
2011-05-12	400	402	398	401	13,300	401
2011-05-11	404	404	399	400	17,400	400
2011-05-10	400	403	398	400	12,700	400
2011-05-09	397	400	393	398	20,300	398
2011-05-06	395	396	390	396	18,200	396
2011-05-02	386	394	386	389	27,100	389
2011-04-28	380	384	380	383	14,800	383
2011-04-27	383	385	382	382	12,500	382
2011-04-26	381	383	379	379	16,400	379
2011-04-25	389	389	381	382	17,400	382
2011-04-22	383	389	381	386	18,700	386
2011-04-21	385	385	381	382	12,100	382
2011-04-20	377	385	377	380	19,400	380
2011-04-19	380	380	375	376	19,800	376
2011-04-18	380	383	378	380	13,700	380
2011-04-15	381	382	376	377	47,700	377
2011-04-14	380	387	380	382	38,000	382
2011-04-13	379	384	378	380	26,600	380
2011-04-12	380	384	377	379	27,500	379
2011-04-11	377	387	377	381	35,500	381
2011-04-08	370	378	367	375	43,100	375
2011-04-07	362	385	362	372	50,600	372
2011-04-06	378	381	361	367	69,600	367
2011-04-05	386	388	378	378	37,500	378
2011-04-04	391	396	384	385	29,600	385
2011-04-01	400	403	386	389	67,600	389
2011-03-31	403	405	399	404	35,300	404
2011-03-30	394	407	391	398	75,300	398
2011-03-29	404	409	388	398	78,700	398
2011-03-28	411	413	398	409	49,400	409
2011-03-25	404	410	388	407	73,700	407
2011-03-24	410	410	399	399	42,100	399
2011-03-23	420	420	401	402	72,400	402
2011-03-22	403	414	395	407	82,400	407
2011-03-18	369	386	369	373	112,600	373
2011-03-17	350	371	339	361	102,500	361
2011-03-16	331	365	330	360	126,600	360
2011-03-15	398	398	320	320	217,100	320
2011-03-14	383	415	383	400	162,000	400
2011-03-11	486	486	463	463	133,000	463
2011-03-10	482	518	481	489	380,200	489
2011-03-09	472	478	470	478	36,800	478
2011-03-08	470	475	470	471	16,500	471
2011-03-07	472	475	470	471	30,900	471
2011-03-04	473	475	470	470	29,100	470
2011-03-03	472	477	470	470	27,600	470
2011-03-02	480	485	471	471	93,100	471
2011-03-01	483	484	473	477	60,400	477
2011-02-28	483	485	470	478	97,500	478
2011-02-25	494	498	473	482	175,200	482
2011-02-24	541	565	500	504	768,400	504
2011-02-23	505	538	491	538	580,900	538
2011-02-22	461	465	455	458	44,700	458
2011-02-21	454	460	452	460	26,600	460
2011-02-18	451	455	448	451	25,900	451
2011-02-17	457	457	449	451	33,200	451
2011-02-16	458	458	450	453	23,800	453
2011-02-15	467	467	461	461	26,500	461
2011-02-14	464	469	460	468	43,900	468
2011-02-10	466	470	459	463	31,300	463
2011-02-09	460	466	460	465	33,100	465
2011-02-08	459	464	455	460	41,300	460
2011-02-07	445	456	444	455	45,100	455
2011-02-04	440	444	440	441	28,800	441
2011-02-03	431	439	430	439	40,100	439
2011-02-02	425	432	424	429	35,500	429
2011-02-01	423	428	421	421	20,000	421
2011-01-31	426	429	421	423	46,400	423
2011-01-28	444	448	435	435	35,300	435
2011-01-27	443	450	441	443	28,000	443
2011-01-26	455	460	440	444	48,800	444
2011-01-25	437	461	436	454	78,400	454
2011-01-24	447	448	431	437	46,800	437
2011-01-21	459	460	448	448	56,700	448
2011-01-20	456	460	450	459	55,700	459
2011-01-19	464	465	455	458	97,100	458
2011-01-18	482	483	471	472	56,900	472
2011-01-17	489	490	483	485	31,000	485
2011-01-14	497	497	486	488	51,500	488
2011-01-13	494	499	487	497	79,000	497
2011-01-12	490	502	486	487	106,900	487
2011-01-11	476	498	474	483	84,400	483
2011-01-07	475	477	470	476	29,700	476
2011-01-06	471	477	470	475	54,700	475
2011-01-05	470	477	470	473	42,200	473
2011-01-04	482	482	467	472	82,500	472

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 [2011年度]

7445 (株)ライトオンの時系列データ [2011年度]