7445 (株)ライトオンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	933	950	926	945	126,100	945
2017-12-28	925	946	923	936	190,500	936
2017-12-27	900	933	900	920	212,100	920
2017-12-26	903	912	902	908	133,900	908
2017-12-25	904	912	902	903	113,100	903
2017-12-22	900	903	899	901	61,000	901
2017-12-21	907	908	898	900	163,000	900
2017-12-20	906	908	905	906	47,800	906
2017-12-19	906	909	904	906	54,900	906
2017-12-18	910	910	904	905	71,500	905
2017-12-15	912	912	904	908	107,900	908
2017-12-14	907	911	907	910	50,700	910
2017-12-13	911	911	907	908	38,300	908
2017-12-12	908	913	906	908	47,100	908
2017-12-11	906	909	904	908	50,200	908
2017-12-08	903	913	903	906	84,500	906
2017-12-07	910	911	905	906	46,600	906
2017-12-06	907	917	905	906	65,100	906
2017-12-05	915	916	905	908	73,600	908
2017-12-04	927	932	918	919	65,300	919
2017-12-01	910	929	910	928	151,800	928
2017-11-30	904	919	900	910	300,700	910
2017-11-29	907	911	904	905	39,300	905
2017-11-28	905	907	901	902	47,400	902
2017-11-27	916	916	900	900	93,700	900
2017-11-24	891	922	890	920	191,500	920
2017-11-22	900	903	891	891	157,000	891
2017-11-21	906	907	900	900	92,800	900
2017-11-20	907	911	905	906	60,400	906
2017-11-17	907	915	907	910	49,700	910
2017-11-16	910	913	905	907	69,700	907
2017-11-15	928	930	910	911	93,700	911
2017-11-13	940	942	937	942	51,200	942
2017-11-10	941	946	939	941	35,400	941
2017-11-09	940	949	937	945	89,400	945
2017-11-08	938	944	937	940	50,700	940
2017-11-07	935	942	934	940	43,500	940
2017-11-06	940	945	935	935	64,500	935
2017-11-02	943	944	940	941	34,500	941
2017-11-01	945	946	940	944	43,500	944
2017-10-31	950	951	940	944	54,200	944
2017-10-30	948	952	939	952	73,700	952
2017-10-27	945	948	940	947	40,800	947
2017-10-26	937	946	937	940	38,700	940
2017-10-25	944	946	935	936	68,600	936
2017-10-24	951	953	942	944	107,100	944
2017-10-23	960	962	953	954	49,200	954
2017-10-20	954	962	951	960	67,200	960
2017-10-19	960	960	950	956	52,900	956
2017-10-18	953	962	951	956	96,600	956
2017-10-17	954	954	945	949	71,200	949
2017-10-16	944	956	944	954	62,800	954
2017-10-13	958	958	945	948	53,000	948
2017-10-12	960	964	948	955	65,900	955
2017-10-11	956	961	951	960	42,300	960
2017-10-10	955	964	948	959	80,800	959
2017-10-06	960	965	947	962	85,500	962
2017-10-05	940	969	940	965	140,200	965
2017-10-04	952	963	952	960	73,300	960
2017-10-03	952	955	948	952	40,400	952
2017-10-02	950	951	942	949	59,500	949
2017-09-29	956	958	946	952	55,800	952
2017-09-28	946	964	944	956	146,000	956
2017-09-27	910	948	910	943	202,400	943
2017-09-26	928	932	914	914	153,300	914
2017-09-25	939	945	933	934	93,100	934
2017-09-22	946	958	941	941	95,200	941
2017-09-21	941	948	940	945	49,300	945
2017-09-20	935	943	933	943	76,500	943
2017-09-19	934	938	929	935	77,000	935
2017-09-15	939	939	922	934	96,300	934
2017-09-14	933	940	932	933	85,600	933
2017-09-13	929	932	927	931	53,700	931
2017-09-12	925	930	920	926	93,400	926
2017-09-11	905	920	905	920	92,100	920
2017-09-08	901	906	901	902	95,700	902
2017-09-07	895	906	895	904	104,600	904
2017-09-06	900	901	892	893	145,900	893
2017-09-05	905	906	900	900	85,300	900
2017-09-04	909	910	901	902	93,000	902
2017-09-01	911	915	909	909	50,300	909
2017-08-31	911	912	908	910	47,200	910
2017-08-30	915	917	908	910	78,200	910
2017-08-29	912	918	904	918	165,700	918
2017-08-28	913	920	913	917	140,300	917
2017-08-25	917	920	911	913	79,400	913
2017-08-24	917	924	916	916	70,500	916
2017-08-23	925	926	917	917	178,800	917
2017-08-22	915	921	911	916	127,700	916
2017-08-21	934	934	916	918	132,000	918
2017-08-18	948	949	934	934	178,000	934
2017-08-17	956	964	950	950	217,300	950
2017-08-16	950	960	949	955	367,500	955
2017-08-15	992	993	985	992	210,600	992
2017-08-14	990	990	981	982	142,400	982
2017-08-10	990	993	986	989	87,700	989
2017-08-09	995	995	989	989	157,400	989
2017-08-08	997	998	993	996	91,400	996
2017-08-07	997	1,000	992	998	107,300	998
2017-08-04	992	997	991	994	88,900	994
2017-08-03	995	996	991	992	113,500	992
2017-08-02	1,000	1,000	993	994	156,800	994
2017-08-01	1,001	1,002	998	1,000	93,200	1,000
2017-07-31	1,007	1,007	999	1,001	126,700	1,001
2017-07-28	1,010	1,010	999	1,007	89,100	1,007
2017-07-27	1,002	1,013	1,000	1,000	133,300	1,000
2017-07-26	1,001	1,001	996	1,000	56,700	1,000
2017-07-25	996	1,001	994	999	63,500	999
2017-07-24	1,003	1,005	997	1,002	86,000	1,002
2017-07-21	1,000	1,001	996	1,000	56,500	1,000
2017-07-20	999	999	993	997	45,500	997
2017-07-19	992	1,000	990	992	60,600	992
2017-07-18	993	1,005	988	991	208,200	991
2017-07-14	991	991	986	989	72,000	989
2017-07-13	985	988	981	985	64,100	985
2017-07-12	980	984	975	977	69,300	977
2017-07-11	972	979	970	977	63,200	977
2017-07-10	978	978	970	970	85,900	970
2017-07-07	979	979	970	971	185,000	971
2017-07-06	983	986	978	978	121,600	978
2017-07-05	983	985	978	984	91,700	984
2017-07-04	989	995	980	982	93,200	982
2017-07-03	982	994	977	987	133,200	987
2017-06-30	990	990	977	982	192,100	982
2017-06-29	981	992	979	992	137,800	992
2017-06-28	983	999	970	981	323,400	981
2017-06-27	1,020	1,025	1,004	1,007	101,800	1,007
2017-06-26	1,025	1,026	1,020	1,021	49,200	1,021
2017-06-23	1,021	1,029	1,021	1,026	56,600	1,026
2017-06-22	1,034	1,036	1,027	1,030	35,500	1,030
2017-06-21	1,046	1,050	1,032	1,032	62,800	1,032
2017-06-20	1,061	1,062	1,045	1,046	59,300	1,046
2017-06-19	1,060	1,066	1,050	1,055	68,900	1,055
2017-06-16	1,041	1,061	1,032	1,061	135,800	1,061
2017-06-15	1,039	1,044	1,029	1,040	90,700	1,040
2017-06-14	1,032	1,037	1,029	1,032	56,800	1,032
2017-06-13	1,024	1,031	1,023	1,027	47,100	1,027
2017-06-12	1,019	1,029	1,016	1,028	38,200	1,028
2017-06-09	1,016	1,024	1,015	1,019	36,900	1,019
2017-06-08	1,023	1,028	1,015	1,020	48,800	1,020
2017-06-07	1,015	1,021	1,007	1,017	36,800	1,017
2017-06-06	1,034	1,034	1,012	1,016	57,300	1,016
2017-06-05	1,017	1,033	1,016	1,029	76,100	1,029
2017-06-02	1,015	1,022	1,012	1,018	52,000	1,018
2017-06-01	1,005	1,017	1,005	1,010	61,500	1,010
2017-05-31	1,022	1,024	1,005	1,005	66,400	1,005
2017-05-30	1,035	1,036	1,015	1,021	84,000	1,021
2017-05-29	1,017	1,032	1,015	1,029	106,400	1,029
2017-05-26	1,009	1,015	1,009	1,012	44,900	1,012
2017-05-25	1,009	1,019	1,008	1,010	52,600	1,010
2017-05-24	1,013	1,013	1,009	1,011	22,400	1,011
2017-05-23	1,009	1,013	1,006	1,010	43,500	1,010
2017-05-22	1,011	1,012	1,007	1,009	36,000	1,009
2017-05-19	1,010	1,019	1,004	1,004	36,500	1,004
2017-05-18	999	1,017	997	1,015	102,100	1,015
2017-05-17	1,010	1,018	1,000	1,006	79,300	1,006
2017-05-16	1,007	1,010	1,003	1,009	69,900	1,009
2017-05-15	1,004	1,007	998	1,004	72,300	1,004
2017-05-12	999	1,004	990	1,002	127,000	1,002
2017-05-11	1,005	1,005	990	994	83,400	994
2017-05-10	1,001	1,004	996	999	67,600	999
2017-05-09	988	1,005	987	1,001	147,700	1,001
2017-05-08	980	990	969	980	143,600	980
2017-05-02	946	961	946	958	70,000	958
2017-05-01	953	958	944	946	92,800	946
2017-04-28	965	971	956	957	84,200	957
2017-04-27	973	982	967	967	154,000	967
2017-04-26	972	973	964	969	68,200	969
2017-04-25	970	973	962	972	72,300	972
2017-04-24	963	974	961	970	72,800	970
2017-04-21	950	962	947	959	69,000	959
2017-04-20	946	951	944	948	42,100	948
2017-04-19	940	954	940	946	86,200	946
2017-04-18	944	945	934	944	50,200	944
2017-04-17	921	941	921	939	64,800	939
2017-04-14	924	931	918	922	60,400	922
2017-04-13	908	925	906	922	85,700	922
2017-04-12	907	910	901	909	75,300	909
2017-04-11	903	917	903	910	88,900	910
2017-04-10	914	920	904	908	130,800	908
2017-04-07	936	942	915	915	192,900	915
2017-04-06	940	943	935	935	93,400	935
2017-04-05	940	947	939	940	67,400	940
2017-04-04	943	946	938	939	115,300	939
2017-04-03	955	957	942	944	158,300	944
2017-03-31	955	978	955	962	115,600	962
2017-03-30	969	974	951	955	175,900	955
2017-03-29	950	973	950	968	186,600	968
2017-03-28	1,004	1,018	951	960	429,200	960
2017-03-27	1,005	1,008	999	1,002	85,500	1,002
2017-03-24	1,010	1,013	1,002	1,008	66,500	1,008
2017-03-23	998	1,012	997	1,006	84,300	1,006
2017-03-22	1,005	1,015	1,000	1,000	88,000	1,000
2017-03-21	1,021	1,027	1,007	1,008	74,800	1,008
2017-03-17	1,002	1,024	1,002	1,022	165,300	1,022
2017-03-16	1,000	1,010	997	1,003	82,100	1,003
2017-03-15	1,013	1,014	1,000	1,000	81,000	1,000
2017-03-14	1,018	1,018	1,005	1,013	63,900	1,013
2017-03-13	1,008	1,019	1,007	1,016	99,000	1,016
2017-03-10	1,012	1,013	1,001	1,006	84,200	1,006
2017-03-09	1,013	1,017	1,009	1,010	48,400	1,010
2017-03-08	1,012	1,018	1,007	1,010	73,100	1,010
2017-03-07	998	1,016	995	1,009	137,700	1,009
2017-03-06	996	1,001	992	998	61,000	998
2017-03-03	1,000	1,001	994	996	60,100	996
2017-03-02	999	1,004	993	996	85,800	996
2017-03-01	995	999	987	999	97,600	999
2017-02-28	990	995	983	990	126,900	990
2017-02-27	988	990	981	984	85,000	984
2017-02-24	990	990	980	981	72,400	981
2017-02-23	983	993	981	989	139,100	989
2017-02-22	981	983	977	980	110,700	980
2017-02-21	979	983	973	978	95,000	978
2017-02-20	980	983	976	983	80,100	983
2017-02-17	970	976	968	974	62,800	974
2017-02-16	977	977	968	971	116,800	971
2017-02-15	987	987	979	982	150,300	982
2017-02-14	989	993	985	985	73,400	985
2017-02-13	984	990	979	989	129,900	989
2017-02-10	981	985	975	980	133,600	980
2017-02-09	987	987	976	977	103,900	977
2017-02-08	978	990	978	987	111,200	987
2017-02-07	980	987	978	979	83,100	979
2017-02-06	985	995	978	980	139,000	980
2017-02-03	976	983	976	982	78,200	982
2017-02-02	983	983	973	976	134,100	976
2017-02-01	984	984	975	979	127,400	979
2017-01-31	982	986	976	977	173,700	977
2017-01-30	968	984	968	981	303,200	981
2017-01-27	941	960	941	960	315,000	960
2017-01-26	940	945	936	940	454,700	940
2017-01-25	964	968	941	949	863,600	949
2017-01-24	999	1,003	990	994	308,000	994
2017-01-23	1,001	1,005	998	1,004	93,300	1,004
2017-01-20	1,005	1,005	998	1,001	120,600	1,001
2017-01-19	1,005	1,008	999	1,000	138,900	1,000
2017-01-18	996	1,005	996	1,005	206,100	1,005
2017-01-17	1,007	1,009	994	996	420,000	996
2017-01-16	1,024	1,029	1,016	1,017	98,300	1,017
2017-01-13	1,014	1,026	1,011	1,024	111,300	1,024
2017-01-12	1,035	1,036	1,010	1,015	255,200	1,015
2017-01-11	1,038	1,042	1,035	1,036	128,900	1,036
2017-01-10	1,029	1,043	1,025	1,038	168,200	1,038
2017-01-06	1,030	1,037	1,018	1,021	300,900	1,021
2017-01-05	1,029	1,037	1,025	1,031	237,500	1,031
2017-01-04	1,016	1,028	1,008	1,028	220,500	1,028

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 [2017年度]

7445 (株)ライトオンの時系列データ [2017年度]