6920 レーザーテック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	15,045	16,210	15,045	16,190	8,514,100	16,190
2022-06-23	15,090	15,520	14,915	15,240	8,108,700	15,240
2022-06-22	15,550	15,585	14,965	15,150	7,038,000	15,150
2022-06-21	15,085	15,490	14,765	15,350	8,088,800	15,350
2022-06-20	15,750	15,770	14,450	14,835	8,642,900	14,835
2022-06-17	16,245	16,335	15,390	15,515	8,659,500	15,515
2022-06-16	17,520	17,730	16,855	16,900	5,659,300	16,900
2022-06-15	17,250	17,520	16,890	17,100	5,063,600	17,100
2022-06-14	16,410	17,325	16,310	17,275	7,939,700	17,275
2022-06-13	16,730	17,175	16,615	16,810	4,803,100	16,810
2022-06-10	17,975	17,985	17,255	17,370	6,066,700	17,370
2022-06-09	17,805	18,360	17,580	18,245	5,613,800	18,245
2022-06-08	17,855	18,080	17,720	18,000	5,482,100	18,000
2022-06-07	18,335	18,360	17,630	17,650	5,693,500	17,650
2022-06-06	17,850	18,405	17,835	18,345	5,270,800	18,345
2022-06-03	18,480	18,805	18,165	18,185	7,787,700	18,185
2022-06-02	18,335	18,480	18,005	18,080	7,050,500	18,080
2022-06-01	18,635	18,900	18,410	18,535	6,945,600	18,535
2022-05-31	18,580	19,090	18,315	18,780	9,877,500	18,780
2022-05-30	18,050	18,640	17,760	18,625	8,538,800	18,625
2022-05-27	17,400	17,795	17,270	17,650	8,118,000	17,650
2022-05-26	17,100	17,625	16,915	16,935	7,957,000	16,935
2022-05-25	17,195	17,460	16,810	17,225	7,960,100	17,225
2022-05-24	17,675	17,875	17,060	17,085	7,209,300	17,085
2022-05-23	18,155	18,180	17,635	17,790	7,014,900	17,790
2022-05-20	17,740	18,000	17,320	17,985	8,472,500	17,985
2022-05-19	17,015	17,540	16,870	17,455	7,580,100	17,455
2022-05-18	18,000	18,575	17,775	17,895	8,934,100	17,895
2022-05-17	17,510	17,720	17,100	17,570	7,110,500	17,570
2022-05-16	17,550	18,130	17,380	17,515	7,329,600	17,515
2022-05-13	16,875	17,095	16,605	17,010	7,123,300	17,010
2022-05-12	17,340	17,485	16,450	16,475	7,556,100	16,475
2022-05-11	17,190	18,195	17,130	18,125	6,888,600	18,125
2022-05-10	17,100	17,310	16,350	17,130	7,326,200	17,130
2022-05-09	17,610	17,895	17,235	17,500	5,165,100	17,500
2022-05-06	18,235	18,300	17,200	17,365	7,204,800	17,365
2022-05-02	17,315	18,475	17,315	18,330	8,122,300	18,330
2022-04-28	17,235	17,845	17,095	17,715	5,409,000	17,715
2022-04-27	17,440	17,605	17,020	17,385	5,658,100	17,385
2022-04-26	18,330	18,350	17,870	18,035	4,721,700	18,035
2022-04-25	17,815	18,110	17,645	17,930	5,078,400	17,930
2022-04-22	18,500	18,695	18,085	18,275	6,096,500	18,275
2022-04-21	18,400	19,365	18,315	19,230	7,594,500	19,230
2022-04-20	19,665	19,705	18,025	18,090	8,488,600	18,090
2022-04-19	18,785	19,415	18,680	19,355	5,669,000	19,355
2022-04-18	17,950	18,420	17,870	18,385	4,478,900	18,385
2022-04-15	18,310	18,415	17,980	18,215	4,595,800	18,215
2022-04-14	19,000	19,080	18,545	18,960	5,076,000	18,960
2022-04-13	17,960	18,730	17,860	18,710	5,384,800	18,710
2022-04-12	17,800	18,120	17,620	17,700	4,906,600	17,700
2022-04-11	18,340	18,550	17,990	18,140	4,317,900	18,140
2022-04-08	18,870	18,925	18,375	18,665	4,931,900	18,665
2022-04-07	19,000	19,145	18,525	18,570	4,699,200	18,570
2022-04-06	20,045	20,105	19,575	19,845	4,995,900	19,845
2022-04-05	21,300	21,520	20,600	20,610	5,182,700	20,610
2022-04-04	20,350	20,870	20,255	20,850	4,211,400	20,850
2022-04-01	20,480	20,660	20,060	20,635	5,431,300	20,635
2022-03-31	20,760	21,095	20,460	20,785	5,712,000	20,785
2022-03-30	21,030	21,430	20,770	21,140	6,912,400	21,140
2022-03-29	20,300	20,940	20,290	20,530	6,675,300	20,530
2022-03-28	20,275	20,565	19,795	19,955	5,883,400	19,955
2022-03-25	21,565	21,610	20,365	20,540	8,068,300	20,540
2022-03-24	20,180	20,570	19,720	20,565	8,037,000	20,565
2022-03-23	19,110	20,725	19,090	20,695	8,237,900	20,695
2022-03-22	19,400	19,440	18,720	18,785	5,600,000	18,785
2022-03-18	18,870	19,350	18,745	19,160	6,107,400	19,160
2022-03-17	18,520	19,425	18,270	19,095	8,163,300	19,095
2022-03-16	17,710	17,830	17,125	17,400	6,447,200	17,400
2022-03-15	16,370	17,530	16,350	17,140	8,054,000	17,140
2022-03-14	16,725	17,250	16,350	16,660	6,993,000	16,660
2022-03-11	17,900	17,905	16,430	16,710	7,552,000	16,710
2022-03-10	18,205	18,465	17,915	18,370	5,525,700	18,370
2022-03-09	17,725	17,895	17,195	17,400	6,358,500	17,400
2022-03-08	16,895	18,120	16,600	17,450	9,547,000	17,450
2022-03-07	18,300	18,475	17,540	17,560	6,799,700	17,560
2022-03-04	20,255	20,365	19,230	19,360	6,701,000	19,360
2022-03-03	20,690	20,910	20,440	20,575	4,952,500	20,575
2022-03-02	20,500	20,885	20,250	20,370	5,673,200	20,370
2022-03-01	21,170	21,275	20,575	20,980	6,545,200	20,980
2022-02-28	20,480	21,095	20,180	20,840	7,172,100	20,840
2022-02-25	20,285	20,900	19,755	20,880	8,317,800	20,880
2022-02-24	20,220	20,410	19,360	19,495	7,854,500	19,495
2022-02-22	20,435	21,005	20,230	20,455	6,832,600	20,455
2022-02-21	20,600	21,305	20,200	21,170	6,369,200	21,170
2022-02-18	21,500	21,660	20,850	21,455	7,327,200	21,455
2022-02-17	22,325	22,480	21,735	22,000	5,764,400	22,000
2022-02-16	22,865	22,875	22,035	22,325	5,216,800	22,325
2022-02-15	22,140	22,515	21,530	21,995	6,922,500	21,995
2022-02-14	21,850	22,120	21,515	22,040	5,374,100	22,040
2022-02-10	23,600	24,275	22,605	22,850	8,810,000	22,850
2022-02-09	22,955	23,135	22,330	23,100	6,161,500	23,100
2022-02-08	22,440	23,205	22,075	22,455	7,842,600	22,455
2022-02-07	22,980	23,075	21,755	22,255	7,763,800	22,255
2022-02-04	22,195	23,285	22,145	23,090	8,202,400	23,090
2022-02-03	23,310	23,815	22,080	22,695	8,329,700	22,695
2022-02-02	23,310	24,435	22,960	24,025	8,873,600	24,025
2022-02-01	26,700	26,725	23,010	23,265	11,448,000	23,265
2022-01-31	24,300	25,710	23,580	25,075	7,784,100	25,075
2022-01-28	24,410	24,730	22,500	23,900	10,446,200	23,900
2022-01-27	26,815	26,850	24,215	24,380	8,772,900	24,380
2022-01-26	26,120	26,685	25,535	26,500	7,000,500	26,500
2022-01-25	27,540	27,810	25,825	26,035	6,939,400	26,035
2022-01-24	26,110	27,345	25,975	27,100	6,024,500	27,100
2022-01-21	26,960	27,230	26,270	26,770	5,936,300	26,770
2022-01-20	27,520	28,360	27,100	28,025	6,509,200	28,025
2022-01-19	29,100	29,300	27,980	28,075	5,607,800	28,075
2022-01-18	29,775	31,330	29,465	30,230	6,360,400	30,230
2022-01-17	30,170	30,300	29,210	29,525	4,494,700	29,525
2022-01-14	30,120	30,500	29,480	30,000	5,378,300	30,000
2022-01-13	31,470	31,860	30,460	30,810	4,080,800	30,810
2022-01-12	31,500	31,920	30,860	31,360	4,169,500	31,360
2022-01-11	31,950	32,080	30,610	30,730	4,137,000	30,730
2022-01-07	33,350	33,350	31,820	32,220	4,662,300	32,220
2022-01-06	32,030	33,330	31,970	32,780	4,051,600	32,780
2022-01-05	33,500	34,410	33,220	33,350	4,233,900	33,350
2022-01-04	35,770	36,090	33,880	34,320	5,589,100	34,320

分割・併合履歴： [2019-12-27]1株→2株 [2017-03-29]1株→2株 [2013-06-26]1株→2株 [2006-03-28]1株→2株 [1991-06-25]1株→1.3株