6613 (株)QDレーザ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 720 | 739 | 700 | 738 | 876,900 | 738 |
| 2021-12-29 | 692 | 734 | 683 | 719 | 972,900 | 719 |
| 2021-12-28 | 680 | 699 | 676 | 685 | 825,700 | 685 |
| 2021-12-27 | 687 | 690 | 665 | 673 | 785,300 | 673 |
| 2021-12-24 | 705 | 716 | 684 | 688 | 786,100 | 688 |
| 2021-12-23 | 722 | 729 | 704 | 707 | 805,900 | 707 |
| 2021-12-22 | 666 | 707 | 666 | 707 | 985,100 | 707 |
| 2021-12-21 | 655 | 681 | 649 | 668 | 914,800 | 668 |
| 2021-12-20 | 658 | 672 | 641 | 653 | 941,500 | 653 |
| 2021-12-17 | 677 | 681 | 653 | 658 | 1,413,500 | 658 |
| 2021-12-16 | 711 | 712 | 688 | 690 | 583,700 | 690 |
| 2021-12-15 | 700 | 712 | 694 | 702 | 629,900 | 702 |
| 2021-12-14 | 709 | 709 | 685 | 700 | 900,600 | 700 |
| 2021-12-13 | 745 | 746 | 701 | 712 | 1,078,700 | 712 |
| 2021-12-10 | 744 | 763 | 736 | 744 | 837,600 | 744 |
| 2021-12-09 | 789 | 789 | 741 | 747 | 931,900 | 747 |
| 2021-12-08 | 767 | 791 | 760 | 780 | 937,800 | 780 |
| 2021-12-07 | 750 | 758 | 725 | 752 | 1,075,200 | 752 |
| 2021-12-06 | 762 | 775 | 742 | 742 | 690,600 | 742 |
| 2021-12-03 | 786 | 789 | 755 | 763 | 1,213,000 | 763 |
| 2021-12-02 | 816 | 838 | 786 | 786 | 1,060,500 | 786 |
| 2021-12-01 | 804 | 824 | 742 | 816 | 1,422,500 | 816 |
| 2021-11-30 | 812 | 836 | 797 | 798 | 1,194,000 | 798 |
| 2021-11-29 | 786 | 848 | 786 | 803 | 3,000,500 | 803 |
| 2021-11-26 | 946 | 956 | 913 | 936 | 990,000 | 936 |
| 2021-11-25 | 994 | 999 | 946 | 956 | 777,600 | 956 |
| 2021-11-24 | 997 | 1,007 | 951 | 979 | 1,276,400 | 979 |
| 2021-11-22 | 1,017 | 1,053 | 993 | 1,023 | 1,273,100 | 1,023 |
| 2021-11-19 | 1,099 | 1,111 | 1,001 | 1,005 | 2,069,700 | 1,005 |
| 2021-11-18 | 1,115 | 1,129 | 1,053 | 1,087 | 2,485,400 | 1,087 |
| 2021-11-17 | 1,009 | 1,150 | 970 | 1,115 | 5,879,000 | 1,115 |
| 2021-11-16 | 1,075 | 1,089 | 988 | 1,001 | 3,090,200 | 1,001 |
| 2021-11-15 | 949 | 1,064 | 903 | 1,064 | 5,021,400 | 1,064 |
| 2021-11-12 | 871 | 915 | 870 | 914 | 1,236,000 | 914 |
| 2021-11-11 | 831 | 850 | 822 | 850 | 399,700 | 850 |
| 2021-11-10 | 845 | 852 | 831 | 833 | 414,000 | 833 |
| 2021-11-09 | 850 | 883 | 840 | 844 | 628,500 | 844 |
| 2021-11-08 | 888 | 888 | 845 | 852 | 991,800 | 852 |
| 2021-11-05 | 908 | 912 | 882 | 889 | 677,800 | 889 |
| 2021-11-04 | 914 | 923 | 905 | 905 | 317,900 | 905 |
| 2021-11-02 | 913 | 954 | 901 | 902 | 1,021,900 | 902 |
| 2021-11-01 | 912 | 917 | 906 | 910 | 291,600 | 910 |
| 2021-10-29 | 904 | 908 | 895 | 908 | 343,300 | 908 |
| 2021-10-28 | 905 | 912 | 898 | 899 | 421,700 | 899 |
| 2021-10-27 | 923 | 924 | 905 | 905 | 290,100 | 905 |
| 2021-10-26 | 923 | 924 | 900 | 921 | 465,600 | 921 |
| 2021-10-25 | 904 | 920 | 897 | 920 | 399,800 | 920 |
| 2021-10-22 | 895 | 936 | 895 | 914 | 619,100 | 914 |
| 2021-10-21 | 918 | 929 | 899 | 902 | 583,100 | 902 |
| 2021-10-20 | 969 | 970 | 921 | 923 | 739,100 | 923 |
| 2021-10-19 | 940 | 967 | 928 | 954 | 865,300 | 954 |
| 2021-10-18 | 946 | 1,015 | 932 | 940 | 2,526,400 | 940 |
| 2021-10-15 | 895 | 925 | 885 | 925 | 914,700 | 925 |
| 2021-10-14 | 897 | 909 | 864 | 882 | 1,091,700 | 882 |
| 2021-10-13 | 905 | 913 | 895 | 898 | 752,000 | 898 |
| 2021-10-12 | 948 | 948 | 903 | 911 | 794,100 | 911 |
| 2021-10-11 | 922 | 939 | 904 | 939 | 511,600 | 939 |
| 2021-10-08 | 925 | 941 | 918 | 927 | 617,800 | 927 |
| 2021-10-07 | 915 | 936 | 909 | 917 | 627,300 | 917 |
| 2021-10-06 | 930 | 947 | 896 | 900 | 1,060,500 | 900 |
| 2021-10-05 | 920 | 938 | 891 | 919 | 1,234,000 | 919 |
| 2021-10-04 | 979 | 979 | 930 | 944 | 872,900 | 944 |
| 2021-10-01 | 980 | 984 | 955 | 974 | 900,900 | 974 |
| 2021-09-30 | 992 | 1,000 | 985 | 989 | 620,600 | 989 |
| 2021-09-29 | 988 | 1,007 | 978 | 1,005 | 560,700 | 1,005 |
| 2021-09-28 | 994 | 1,015 | 988 | 1,004 | 457,900 | 1,004 |
| 2021-09-27 | 1,015 | 1,028 | 999 | 1,003 | 481,700 | 1,003 |
| 2021-09-24 | 1,040 | 1,049 | 1,015 | 1,016 | 434,000 | 1,016 |
| 2021-09-22 | 1,025 | 1,038 | 998 | 1,000 | 696,200 | 1,000 |
| 2021-09-21 | 996 | 1,052 | 985 | 1,041 | 615,900 | 1,041 |
| 2021-09-17 | 1,047 | 1,074 | 1,047 | 1,059 | 465,100 | 1,059 |
| 2021-09-16 | 1,099 | 1,099 | 1,047 | 1,063 | 745,200 | 1,063 |
| 2021-09-15 | 1,097 | 1,108 | 1,069 | 1,098 | 724,000 | 1,098 |
| 2021-09-14 | 1,157 | 1,165 | 1,096 | 1,105 | 1,548,700 | 1,105 |
| 2021-09-13 | 1,075 | 1,134 | 1,051 | 1,134 | 1,575,500 | 1,134 |
| 2021-09-10 | 1,051 | 1,085 | 1,047 | 1,076 | 868,500 | 1,076 |
| 2021-09-09 | 1,085 | 1,097 | 1,052 | 1,055 | 908,500 | 1,055 |
| 2021-09-08 | 1,095 | 1,108 | 1,075 | 1,106 | 702,600 | 1,106 |
| 2021-09-07 | 1,124 | 1,128 | 1,086 | 1,111 | 983,600 | 1,111 |
| 2021-09-06 | 1,140 | 1,152 | 1,117 | 1,123 | 1,025,900 | 1,123 |
| 2021-09-03 | 1,062 | 1,124 | 1,058 | 1,117 | 1,522,500 | 1,117 |
| 2021-09-02 | 1,144 | 1,144 | 1,060 | 1,078 | 1,766,400 | 1,078 |
| 2021-09-01 | 1,143 | 1,166 | 1,106 | 1,135 | 2,394,300 | 1,135 |
| 2021-08-31 | 1,080 | 1,186 | 1,070 | 1,119 | 4,469,200 | 1,119 |
| 2021-08-30 | 1,088 | 1,114 | 1,064 | 1,076 | 2,170,100 | 1,076 |
| 2021-08-27 | 1,036 | 1,064 | 1,006 | 1,045 | 1,668,900 | 1,045 |
| 2021-08-26 | 1,013 | 1,060 | 1,010 | 1,038 | 2,082,500 | 1,038 |
| 2021-08-25 | 970 | 1,003 | 955 | 987 | 1,116,700 | 987 |
| 2021-08-24 | 937 | 981 | 933 | 976 | 1,638,700 | 976 |
| 2021-08-23 | 911 | 939 | 910 | 930 | 1,081,300 | 930 |
| 2021-08-20 | 970 | 997 | 909 | 925 | 2,564,300 | 925 |
| 2021-08-19 | 1,012 | 1,078 | 982 | 982 | 4,494,700 | 982 |
| 2021-08-18 | 990 | 1,007 | 966 | 982 | 1,549,000 | 982 |
| 2021-08-17 | 974 | 1,040 | 958 | 963 | 2,705,900 | 963 |
| 2021-08-16 | 1,005 | 1,032 | 949 | 953 | 2,269,100 | 953 |
| 2021-08-13 | 1,053 | 1,073 | 1,016 | 1,026 | 1,693,400 | 1,026 |
| 2021-08-12 | 1,162 | 1,168 | 1,030 | 1,060 | 4,109,300 | 1,060 |
| 2021-08-11 | 1,201 | 1,209 | 1,150 | 1,151 | 1,614,700 | 1,151 |
| 2021-08-10 | 1,151 | 1,213 | 1,144 | 1,202 | 1,092,700 | 1,202 |
| 2021-08-06 | 1,178 | 1,226 | 1,153 | 1,162 | 1,116,200 | 1,162 |
| 2021-08-05 | 1,194 | 1,217 | 1,145 | 1,171 | 1,622,400 | 1,171 |
| 2021-08-04 | 1,255 | 1,259 | 1,187 | 1,197 | 1,861,900 | 1,197 |
| 2021-08-03 | 1,295 | 1,311 | 1,250 | 1,250 | 1,049,900 | 1,250 |
| 2021-08-02 | 1,287 | 1,333 | 1,260 | 1,315 | 889,100 | 1,315 |
| 2021-07-30 | 1,313 | 1,325 | 1,271 | 1,302 | 1,228,500 | 1,302 |
| 2021-07-29 | 1,370 | 1,375 | 1,332 | 1,339 | 575,100 | 1,339 |
| 2021-07-28 | 1,390 | 1,399 | 1,339 | 1,351 | 884,200 | 1,351 |
| 2021-07-27 | 1,431 | 1,440 | 1,400 | 1,408 | 540,000 | 1,408 |
| 2021-07-26 | 1,405 | 1,453 | 1,404 | 1,436 | 558,600 | 1,436 |
| 2021-07-21 | 1,436 | 1,445 | 1,389 | 1,402 | 799,800 | 1,402 |
| 2021-07-20 | 1,465 | 1,475 | 1,416 | 1,426 | 913,000 | 1,426 |
| 2021-07-19 | 1,491 | 1,502 | 1,460 | 1,485 | 743,500 | 1,485 |
| 2021-07-16 | 1,502 | 1,550 | 1,495 | 1,512 | 813,100 | 1,512 |
| 2021-07-15 | 1,545 | 1,545 | 1,506 | 1,514 | 525,500 | 1,514 |
| 2021-07-14 | 1,530 | 1,555 | 1,520 | 1,542 | 561,700 | 1,542 |
| 2021-07-13 | 1,565 | 1,566 | 1,518 | 1,530 | 735,600 | 1,530 |
| 2021-07-12 | 1,601 | 1,617 | 1,544 | 1,560 | 2,250,500 | 1,560 |
| 2021-07-09 | 1,480 | 1,565 | 1,465 | 1,564 | 1,314,900 | 1,564 |
| 2021-07-08 | 1,539 | 1,544 | 1,503 | 1,508 | 835,200 | 1,508 |
| 2021-07-07 | 1,540 | 1,555 | 1,531 | 1,543 | 567,900 | 1,543 |
| 2021-07-06 | 1,590 | 1,590 | 1,544 | 1,551 | 719,600 | 1,551 |
| 2021-07-05 | 1,574 | 1,605 | 1,552 | 1,571 | 1,170,500 | 1,571 |
| 2021-07-02 | 1,578 | 1,578 | 1,536 | 1,539 | 735,400 | 1,539 |
| 2021-07-01 | 1,563 | 1,579 | 1,543 | 1,573 | 562,400 | 1,573 |
| 2021-06-30 | 1,550 | 1,576 | 1,521 | 1,570 | 1,024,400 | 1,570 |
| 2021-06-29 | 1,568 | 1,576 | 1,550 | 1,560 | 689,600 | 1,560 |
| 2021-06-28 | 1,610 | 1,610 | 1,575 | 1,580 | 574,600 | 1,580 |
| 2021-06-25 | 1,614 | 1,618 | 1,592 | 1,601 | 639,100 | 1,601 |
| 2021-06-24 | 1,649 | 1,649 | 1,595 | 1,605 | 1,129,400 | 1,605 |
| 2021-06-23 | 1,570 | 1,638 | 1,565 | 1,633 | 1,963,900 | 1,633 |
| 2021-06-22 | 1,575 | 1,583 | 1,541 | 1,557 | 1,146,000 | 1,557 |
| 2021-06-21 | 1,526 | 1,581 | 1,525 | 1,549 | 1,103,900 | 1,549 |
| 2021-06-18 | 1,605 | 1,632 | 1,583 | 1,585 | 1,705,300 | 1,585 |
| 2021-06-17 | 1,567 | 1,581 | 1,515 | 1,580 | 1,663,500 | 1,580 |
| 2021-06-16 | 1,601 | 1,608 | 1,577 | 1,581 | 1,002,300 | 1,581 |
| 2021-06-15 | 1,605 | 1,625 | 1,587 | 1,605 | 1,383,200 | 1,605 |
| 2021-06-14 | 1,641 | 1,648 | 1,611 | 1,623 | 1,022,800 | 1,623 |
| 2021-06-11 | 1,653 | 1,687 | 1,618 | 1,630 | 2,032,700 | 1,630 |
| 2021-06-10 | 1,640 | 1,690 | 1,628 | 1,655 | 2,838,300 | 1,655 |
| 2021-06-09 | 1,619 | 1,667 | 1,595 | 1,656 | 2,569,300 | 1,656 |
| 2021-06-08 | 1,677 | 1,693 | 1,622 | 1,633 | 3,464,800 | 1,633 |
| 2021-06-07 | 1,670 | 1,709 | 1,641 | 1,675 | 5,189,400 | 1,675 |
| 2021-06-04 | 1,612 | 1,638 | 1,561 | 1,605 | 4,261,500 | 1,605 |
| 2021-06-03 | 1,615 | 1,750 | 1,563 | 1,607 | 9,568,700 | 1,607 |
| 2021-06-02 | 1,657 | 1,673 | 1,608 | 1,625 | 2,153,300 | 1,625 |
| 2021-06-01 | 1,677 | 1,715 | 1,596 | 1,655 | 7,526,900 | 1,655 |
| 2021-05-31 | 1,521 | 1,689 | 1,521 | 1,645 | 7,769,800 | 1,645 |
| 2021-05-28 | 1,527 | 1,577 | 1,505 | 1,511 | 2,645,600 | 1,511 |
| 2021-05-27 | 1,517 | 1,532 | 1,485 | 1,515 | 1,355,900 | 1,515 |
| 2021-05-26 | 1,528 | 1,568 | 1,521 | 1,533 | 1,703,100 | 1,533 |
| 2021-05-25 | 1,531 | 1,571 | 1,515 | 1,557 | 2,883,300 | 1,557 |
| 2021-05-24 | 1,611 | 1,615 | 1,493 | 1,500 | 3,013,500 | 1,500 |
| 2021-05-21 | 1,641 | 1,650 | 1,583 | 1,609 | 3,237,500 | 1,609 |
| 2021-05-20 | 1,530 | 1,640 | 1,525 | 1,620 | 5,600,300 | 1,620 |
| 2021-05-19 | 1,428 | 1,535 | 1,412 | 1,535 | 4,665,100 | 1,535 |
| 2021-05-18 | 1,416 | 1,441 | 1,387 | 1,431 | 2,915,800 | 1,431 |
| 2021-05-17 | 1,330 | 1,473 | 1,326 | 1,446 | 6,926,900 | 1,446 |
| 2021-05-14 | 1,347 | 1,351 | 1,250 | 1,290 | 4,535,800 | 1,290 |
| 2021-05-13 | 1,403 | 1,476 | 1,360 | 1,400 | 2,621,000 | 1,400 |
| 2021-05-12 | 1,505 | 1,530 | 1,402 | 1,441 | 2,272,900 | 1,441 |
| 2021-05-11 | 1,472 | 1,560 | 1,464 | 1,500 | 2,041,500 | 1,500 |
| 2021-05-10 | 1,614 | 1,628 | 1,529 | 1,533 | 1,847,700 | 1,533 |
| 2021-05-07 | 1,625 | 1,627 | 1,590 | 1,607 | 1,361,300 | 1,607 |
| 2021-05-06 | 1,659 | 1,679 | 1,605 | 1,625 | 3,356,600 | 1,625 |
| 2021-04-30 | 1,546 | 1,618 | 1,538 | 1,579 | 2,414,300 | 1,579 |
| 2021-04-28 | 1,597 | 1,624 | 1,556 | 1,592 | 3,013,400 | 1,592 |
| 2021-04-27 | 1,709 | 1,718 | 1,613 | 1,643 | 5,301,100 | 1,643 |
| 2021-04-26 | 1,653 | 1,686 | 1,620 | 1,675 | 6,942,200 | 1,675 |
| 2021-04-23 | 1,538 | 1,654 | 1,502 | 1,590 | 9,155,500 | 1,590 |
| 2021-04-22 | 1,480 | 1,570 | 1,470 | 1,569 | 7,806,900 | 1,569 |
| 2021-04-21 | 1,452 | 1,472 | 1,421 | 1,425 | 1,886,200 | 1,425 |
| 2021-04-20 | 1,479 | 1,490 | 1,442 | 1,489 | 2,410,900 | 1,489 |
| 2021-04-19 | 1,501 | 1,556 | 1,490 | 1,498 | 7,573,600 | 1,498 |
| 2021-04-16 | 1,406 | 1,473 | 1,402 | 1,471 | 3,317,500 | 1,471 |
| 2021-04-15 | 1,466 | 1,489 | 1,408 | 1,409 | 5,049,300 | 1,409 |
| 2021-04-14 | 1,455 | 1,479 | 1,391 | 1,460 | 9,672,100 | 1,460 |
| 2021-04-13 | 1,295 | 1,447 | 1,274 | 1,431 | 17,166,400 | 1,431 |
| 2021-04-12 | 1,250 | 1,255 | 1,180 | 1,181 | 2,498,600 | 1,181 |
| 2021-04-09 | 1,302 | 1,317 | 1,270 | 1,271 | 1,574,800 | 1,271 |
| 2021-04-08 | 1,318 | 1,330 | 1,303 | 1,310 | 967,500 | 1,310 |
| 2021-04-07 | 1,318 | 1,348 | 1,302 | 1,340 | 1,625,300 | 1,340 |
| 2021-04-06 | 1,360 | 1,365 | 1,313 | 1,318 | 1,244,800 | 1,318 |
| 2021-04-05 | 1,355 | 1,380 | 1,325 | 1,366 | 1,180,200 | 1,366 |
| 2021-04-02 | 1,400 | 1,425 | 1,354 | 1,355 | 1,230,900 | 1,355 |
| 2021-04-01 | 1,334 | 1,390 | 1,311 | 1,377 | 1,826,300 | 1,377 |
| 2021-03-31 | 1,303 | 1,345 | 1,290 | 1,338 | 1,137,500 | 1,338 |
| 2021-03-30 | 1,364 | 1,374 | 1,321 | 1,328 | 1,283,400 | 1,328 |
| 2021-03-29 | 1,447 | 1,456 | 1,366 | 1,374 | 1,830,300 | 1,374 |
| 2021-03-26 | 1,379 | 1,467 | 1,379 | 1,446 | 2,224,200 | 1,446 |
| 2021-03-25 | 1,381 | 1,420 | 1,350 | 1,391 | 1,625,900 | 1,391 |
| 2021-03-24 | 1,381 | 1,431 | 1,330 | 1,366 | 2,638,900 | 1,366 |
| 2021-03-23 | 1,504 | 1,519 | 1,411 | 1,420 | 2,725,600 | 1,420 |
| 2021-03-22 | 1,530 | 1,548 | 1,500 | 1,504 | 2,140,300 | 1,504 |
| 2021-03-19 | 1,559 | 1,586 | 1,529 | 1,566 | 3,870,200 | 1,566 |
| 2021-03-18 | 1,582 | 1,603 | 1,556 | 1,599 | 5,157,800 | 1,599 |
| 2021-03-17 | 1,650 | 1,665 | 1,543 | 1,550 | 19,412,300 | 1,550 |
| 2021-03-16 | 1,479 | 1,562 | 1,422 | 1,500 | 10,972,900 | 1,500 |
| 2021-03-15 | 1,595 | 1,624 | 1,420 | 1,454 | 9,321,800 | 1,454 |
| 2021-03-12 | 1,580 | 1,678 | 1,527 | 1,575 | 15,713,100 | 1,575 |
| 2021-03-11 | 1,444 | 1,628 | 1,426 | 1,620 | 16,695,100 | 1,620 |
| 2021-03-10 | 1,364 | 1,419 | 1,342 | 1,415 | 7,695,600 | 1,415 |
| 2021-03-09 | 1,350 | 1,369 | 1,301 | 1,327 | 4,304,600 | 1,327 |
| 2021-03-08 | 1,352 | 1,459 | 1,306 | 1,331 | 11,701,400 | 1,331 |
| 2021-03-05 | 1,342 | 1,376 | 1,286 | 1,325 | 6,493,000 | 1,325 |
| 2021-03-04 | 1,285 | 1,398 | 1,257 | 1,369 | 12,781,700 | 1,369 |
| 2021-03-03 | 1,470 | 1,498 | 1,295 | 1,315 | 10,016,500 | 1,315 |
| 2021-03-02 | 1,529 | 1,589 | 1,407 | 1,432 | 9,208,000 | 1,432 |
| 2021-03-01 | 1,659 | 1,659 | 1,550 | 1,565 | 3,759,600 | 1,565 |
| 2021-02-26 | 1,600 | 1,684 | 1,561 | 1,650 | 7,122,000 | 1,650 |
| 2021-02-25 | 1,700 | 1,718 | 1,594 | 1,684 | 12,051,300 | 1,684 |
| 2021-02-24 | 1,782 | 1,868 | 1,551 | 1,561 | 15,415,400 | 1,561 |
| 2021-02-22 | 1,888 | 1,957 | 1,793 | 1,808 | 24,923,200 | 1,808 |
| 2021-02-19 | 1,501 | 1,848 | 1,484 | 1,848 | 32,194,600 | 1,848 |
| 2021-02-18 | 1,877 | 1,924 | 1,504 | 1,570 | 21,910,600 | 1,570 |
| 2021-02-17 | 1,980 | 2,070 | 1,780 | 1,881 | 32,560,700 | 1,881 |
| 2021-02-16 | 1,630 | 1,780 | 1,607 | 1,780 | 13,365,200 | 1,780 |
| 2021-02-15 | 1,285 | 1,480 | 1,218 | 1,480 | 28,578,400 | 1,480 |
| 2021-02-12 | 1,251 | 1,330 | 1,165 | 1,180 | 22,799,100 | 1,180 |
| 2021-02-10 | 1,010 | 1,349 | 942 | 1,230 | 45,469,000 | 1,230 |
| 2021-02-09 | 1,070 | 1,070 | 1,070 | 1,070 | 844,500 | 1,070 |
| 2021-02-08 | 920 | 920 | 904 | 920 | 4,431,100 | 920 |
| 2021-02-05 | 797 | 828 | 770 | 770 | 13,569,500 | 770 |
分割・併合履歴 ： なし
