6920 レーザーテック(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5541,5671,5411,56044,900195
2012-12-271,5001,5351,5001,52634,300190.75
2012-12-261,4851,5001,4801,50018,400187.50
2012-12-251,5011,5051,4781,48333,000185.38
2012-12-211,4801,5001,4701,48537,100185.63
2012-12-201,4941,4941,4701,48018,400185
2012-12-191,4931,4981,4761,49321,800186.63
2012-12-181,4881,4991,4801,49814,700187.25
2012-12-171,5331,5331,5011,50712,300188.38
2012-12-141,5051,5351,5001,51024,700188.75
2012-12-131,5201,5201,4971,51025,700188.75
2012-12-121,4711,5101,4711,47736,600184.63
2012-12-111,5201,5401,4661,47163,300183.88
2012-12-101,4451,4501,4241,44025,100180
2012-12-071,4491,4501,4401,44216,200180.25
2012-12-061,4571,4571,4401,44914,700181.13
2012-12-051,4161,4411,4001,43821,900179.75
2012-12-041,4121,4451,3901,42038,600177.50
2012-12-031,3891,4131,3751,41244,500176.50
2012-11-301,3331,3671,3331,36519,300170.63
2012-11-291,3311,3451,3271,33124,600166.38
2012-11-281,3461,3501,3171,32525,700165.63
2012-11-271,3751,3831,3521,35513,800169.38
2012-11-261,3901,3901,3601,37930,800172.38
2012-11-221,3391,3641,3291,35223,900169
2012-11-211,3501,3501,3171,31718,800164.63
2012-11-201,3851,3851,3431,35823,600169.75
2012-11-191,3691,3731,3451,36530,900170.63
2012-11-161,3021,3261,3001,30946,800163.63
2012-11-151,2521,3301,2511,33046,000166.25
2012-11-141,2511,2651,2411,24521,100155.63
2012-11-131,2511,2871,2511,26514,200158.13
2012-11-121,3191,3191,2401,24192,200155.13
2012-11-091,3371,3381,3181,32126,300165.13
2012-11-081,3501,3601,3371,35132,000168.88
2012-11-071,4001,4051,3521,35227,400169
2012-11-061,4151,4201,3961,39620,000174.50
2012-11-051,4001,4241,3981,42011,500177.50
2012-11-021,4051,4301,3991,40540,000175.63
2012-11-011,4271,4271,4061,40646,100175.75
2012-10-311,4621,4781,4411,44933,800181.13
2012-10-301,5471,5471,4361,48134,700185.13
2012-10-291,5211,5351,5071,50725,800188.38
2012-10-261,5351,5351,5131,51616,700189.50
2012-10-251,5181,5181,5061,5119,800188.88
2012-10-241,5201,5331,5051,5157,400189.38
2012-10-231,5161,5281,5101,5249,800190.50
2012-10-221,5191,5261,4981,51522,700189.38
2012-10-191,5501,5581,5251,55017,200193.75
2012-10-181,5411,5621,5361,55926,600194.88
2012-10-171,5111,5391,5111,52821,300191
2012-10-161,4651,5121,4401,50819,400188.50
2012-10-151,4791,4791,4321,46714,700183.38
2012-10-121,4601,4751,4601,4743,700184.25
2012-10-111,4701,4701,4501,45711,700182.13
2012-10-101,4601,4801,4401,4759,600184.38
2012-10-091,4801,4801,4601,4605,000182.50
2012-10-051,4631,4831,4621,4829,100185.25
2012-10-041,4791,4901,4351,46811,600183.50
2012-10-031,4901,4931,4621,47917,800184.88
2012-10-021,4681,5041,4501,48715,200185.88
2012-10-011,4911,4911,4261,45022,900181.25
2012-09-281,5171,5191,4511,49538,800186.88
2012-09-271,4591,5171,4521,48752,100185.88
2012-09-261,4301,4701,4031,44442,000180.50
2012-09-251,4711,4931,4271,44240,200180.25
2012-09-241,5871,5871,5021,51929,300189.88
2012-09-211,5871,5981,5801,59636,900199.50
2012-09-201,5891,5991,5821,58729,800198.38
2012-09-191,5801,6001,5801,59921,100199.88
2012-09-181,6031,6171,5901,59019,900198.75
2012-09-141,6301,6521,6061,61846,000202.25
2012-09-131,6001,6291,5981,62636,500203.25
2012-09-121,5931,6001,5801,59024,300198.75
2012-09-111,6001,6181,5871,60023,700200
2012-09-101,6081,6281,6011,60217,500200.25
2012-09-071,6201,6291,5781,60827,400201
2012-09-061,6001,6211,5811,59935,700199.88
2012-09-051,6241,6351,6241,63064,600203.75
2012-09-041,5701,6401,5691,62999,000203.63
2012-09-031,5331,5751,5141,55019,400193.75
2012-08-311,5241,5801,5131,54740,000193.38
2012-08-301,5341,5451,5081,53358,600191.63
2012-08-291,5671,5671,5231,54952,100193.63
2012-08-281,6011,6101,4201,589104,400198.63
2012-08-271,5871,6261,5871,59994,600199.88
2012-08-241,5541,5991,5401,587105,000198.38
2012-08-231,5151,5601,5061,560125,700195
2012-08-221,4801,5181,4671,50569,700188.13
2012-08-211,4981,4981,4501,46667,000183.25
2012-08-201,4431,4921,4121,49276,100186.50
2012-08-171,4031,4681,4031,440143,100180
2012-08-161,3001,4001,3001,389158,300173.63
2012-08-151,3201,3441,2551,260111,500157.50
2012-08-141,2001,3471,2001,304272,200163
2012-08-131,0751,1201,0751,10065,700137.50
2012-08-101,0731,0791,0651,07230,900134
2012-08-091,0821,0881,0701,07924,500134.88
2012-08-081,1001,1111,0821,08228,800135.25
2012-08-071,0901,1001,0851,09425,000136.75
2012-08-061,1011,1051,0881,09027,700136.25
2012-08-031,1071,1101,0821,08829,500136
2012-08-021,1321,1351,1131,12227,000140.25
2012-08-011,1721,1721,1201,13352,200141.63
2012-07-311,1321,1761,1301,17416,000146.75
2012-07-301,1401,1491,1181,12329,300140.38
2012-07-271,1091,1281,0971,11144,900138.88
2012-07-261,0501,1041,0441,08760,300135.88
2012-07-251,0721,0901,0601,06152,700132.63
2012-07-241,1511,1701,0931,10259,800137.75
2012-07-231,2001,2011,1581,17027,800146.25
2012-07-201,2181,2201,1971,20217,500150.25
2012-07-191,2201,2201,1931,20539,900150.63
2012-07-181,2101,2401,2041,20641,800150.75
2012-07-171,2541,2601,1921,21094,700151.25
2012-07-131,3031,3051,2501,27278,200159
2012-07-121,3651,3651,3141,32444,400165.50
2012-07-111,3901,3931,3651,37219,100171.50
2012-07-101,4051,4121,3951,39518,900174.38
2012-07-091,4501,4501,4021,40225,800175.25
2012-07-061,4211,4621,4191,4369,500179.50
2012-07-051,4331,4331,4191,42118,400177.63
2012-07-041,4471,4521,4351,43618,800179.50
2012-07-031,4501,4561,4301,44234,800180.25
2012-07-021,4811,4831,4371,43722,500179.63
2012-06-291,4401,4731,4401,47328,900184.13
2012-06-281,4691,4751,4501,45317,000181.63
2012-06-271,4531,4881,4521,46422,600183
2012-06-261,5411,5541,5371,55219,300194
2012-06-251,5621,5621,5401,54920,800193.63
2012-06-221,5111,5631,5101,55420,500194.25
2012-06-211,5511,5541,5301,53017,400191.25
2012-06-201,5471,5481,5231,53022,700191.25
2012-06-191,5001,5201,4851,50022,000187.50
2012-06-181,4881,4941,4631,48049,000185
2012-06-151,4141,4281,3911,40016,200175
2012-06-141,4001,4151,4001,41522,900176.88
2012-06-131,4301,4301,4001,41217,000176.50
2012-06-121,4491,4561,4201,42519,100178.13
2012-06-111,4601,4861,4601,47316,500184.13
2012-06-081,4731,4741,4401,44012,000180
2012-06-071,4601,4651,4521,46010,300182.50
2012-06-061,4301,4501,4301,43711,200179.63
2012-06-051,4001,4361,4001,4365,600179.50
2012-06-041,4051,4171,3901,4053,800175.63
2012-06-011,4301,4471,4201,42015,000177.50
2012-05-311,4581,4601,4501,45512,800181.88
2012-05-301,4801,5001,4601,47215,300184
2012-05-291,5001,5001,4591,4817,300185.13
2012-05-281,5171,5171,4561,47620,100184.50
2012-05-251,5641,5641,4901,51122,000188.88
2012-05-241,5741,5741,5161,5578,600194.63
2012-05-231,5801,5801,5001,5239,500190.38
2012-05-221,5701,6081,5701,58512,200198.13
2012-05-211,5401,6171,5401,61035,100201.25
2012-05-181,5601,5701,5391,55929,400194.88
2012-05-171,4701,6001,4701,57031,900196.25
2012-05-161,4401,4981,4401,46319,900182.88
2012-05-151,4351,4421,3501,42932,000178.63
2012-05-141,4351,4901,4351,47226,400184
2012-05-111,4321,4751,4281,42816,500178.50
2012-05-101,4311,4801,4201,45119,500181.38
2012-05-091,4731,5191,4321,47027,100183.75
2012-05-081,5141,5441,5021,5029,500187.75
2012-05-071,5501,5501,5021,50223,300187.75
2012-05-021,5471,5741,5471,57413,700196.75
2012-05-011,5501,5831,5361,53855,400192.25
2012-04-271,6741,6801,6131,63026,200203.75
2012-04-261,6731,6751,6401,67245,300209
2012-04-251,5721,6101,5721,60913,300201.13
2012-04-241,5801,5851,5711,57214,700196.50
2012-04-231,5871,6171,5821,58224,000197.75
2012-04-201,5911,5941,5701,58016,800197.50
2012-04-191,5911,6001,5781,60014,700200
2012-04-181,6001,6051,5831,59019,600198.75
2012-04-171,6101,6101,5811,58610,100198.25
2012-04-161,6171,6201,5821,58519,100198.13
2012-04-131,6281,6501,6191,63811,700204.75
2012-04-121,6481,6481,6051,6053,800200.63
2012-04-111,6101,6401,5951,6157,800201.88
2012-04-101,6911,7191,6851,6904,800211.25
2012-04-091,5501,6891,5501,6899,800211.13
2012-04-061,6201,6301,5301,5906,000198.75
2012-04-051,6051,6211,5761,6218,400202.63
2012-04-041,6801,6801,6181,6206,300202.50
2012-04-031,7101,7181,6501,6536,800206.63
2012-04-021,7361,7531,7001,7003,400212.50
2012-03-301,7191,7301,6821,7014,000212.63
2012-03-291,7241,7241,6341,7205,100215
2012-03-281,7401,7401,7051,7112,800213.88
2012-03-271,7371,7501,6151,7406,600217.50
2012-03-261,7241,7251,7101,7101,200213.75
2012-03-231,7161,7241,6551,7244,000215.50
2012-03-221,6851,7241,6771,6773,900209.63
2012-03-211,6521,6941,6161,6947,000211.75
2012-03-191,6791,7051,6331,6553,700206.88
2012-03-161,5681,6591,5681,6599,800207.38
2012-03-151,5901,6001,5601,5681,500196
2012-03-141,6841,7471,6671,7471,600218.38

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