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
2012-12-28	1,554	1,567	1,541	1,560	44,900	195
2012-12-27	1,500	1,535	1,500	1,526	34,300	190.75
2012-12-26	1,485	1,500	1,480	1,500	18,400	187.50
2012-12-25	1,501	1,505	1,478	1,483	33,000	185.38
2012-12-21	1,480	1,500	1,470	1,485	37,100	185.63
2012-12-20	1,494	1,494	1,470	1,480	18,400	185
2012-12-19	1,493	1,498	1,476	1,493	21,800	186.63
2012-12-18	1,488	1,499	1,480	1,498	14,700	187.25
2012-12-17	1,533	1,533	1,501	1,507	12,300	188.38
2012-12-14	1,505	1,535	1,500	1,510	24,700	188.75
2012-12-13	1,520	1,520	1,497	1,510	25,700	188.75
2012-12-12	1,471	1,510	1,471	1,477	36,600	184.63
2012-12-11	1,520	1,540	1,466	1,471	63,300	183.88
2012-12-10	1,445	1,450	1,424	1,440	25,100	180
2012-12-07	1,449	1,450	1,440	1,442	16,200	180.25
2012-12-06	1,457	1,457	1,440	1,449	14,700	181.13
2012-12-05	1,416	1,441	1,400	1,438	21,900	179.75
2012-12-04	1,412	1,445	1,390	1,420	38,600	177.50
2012-12-03	1,389	1,413	1,375	1,412	44,500	176.50
2012-11-30	1,333	1,367	1,333	1,365	19,300	170.63
2012-11-29	1,331	1,345	1,327	1,331	24,600	166.38
2012-11-28	1,346	1,350	1,317	1,325	25,700	165.63
2012-11-27	1,375	1,383	1,352	1,355	13,800	169.38
2012-11-26	1,390	1,390	1,360	1,379	30,800	172.38
2012-11-22	1,339	1,364	1,329	1,352	23,900	169
2012-11-21	1,350	1,350	1,317	1,317	18,800	164.63
2012-11-20	1,385	1,385	1,343	1,358	23,600	169.75
2012-11-19	1,369	1,373	1,345	1,365	30,900	170.63
2012-11-16	1,302	1,326	1,300	1,309	46,800	163.63
2012-11-15	1,252	1,330	1,251	1,330	46,000	166.25
2012-11-14	1,251	1,265	1,241	1,245	21,100	155.63
2012-11-13	1,251	1,287	1,251	1,265	14,200	158.13
2012-11-12	1,319	1,319	1,240	1,241	92,200	155.13
2012-11-09	1,337	1,338	1,318	1,321	26,300	165.13
2012-11-08	1,350	1,360	1,337	1,351	32,000	168.88
2012-11-07	1,400	1,405	1,352	1,352	27,400	169
2012-11-06	1,415	1,420	1,396	1,396	20,000	174.50
2012-11-05	1,400	1,424	1,398	1,420	11,500	177.50
2012-11-02	1,405	1,430	1,399	1,405	40,000	175.63
2012-11-01	1,427	1,427	1,406	1,406	46,100	175.75
2012-10-31	1,462	1,478	1,441	1,449	33,800	181.13
2012-10-30	1,547	1,547	1,436	1,481	34,700	185.13
2012-10-29	1,521	1,535	1,507	1,507	25,800	188.38
2012-10-26	1,535	1,535	1,513	1,516	16,700	189.50
2012-10-25	1,518	1,518	1,506	1,511	9,800	188.88
2012-10-24	1,520	1,533	1,505	1,515	7,400	189.38
2012-10-23	1,516	1,528	1,510	1,524	9,800	190.50
2012-10-22	1,519	1,526	1,498	1,515	22,700	189.38
2012-10-19	1,550	1,558	1,525	1,550	17,200	193.75
2012-10-18	1,541	1,562	1,536	1,559	26,600	194.88
2012-10-17	1,511	1,539	1,511	1,528	21,300	191
2012-10-16	1,465	1,512	1,440	1,508	19,400	188.50
2012-10-15	1,479	1,479	1,432	1,467	14,700	183.38
2012-10-12	1,460	1,475	1,460	1,474	3,700	184.25
2012-10-11	1,470	1,470	1,450	1,457	11,700	182.13
2012-10-10	1,460	1,480	1,440	1,475	9,600	184.38
2012-10-09	1,480	1,480	1,460	1,460	5,000	182.50
2012-10-05	1,463	1,483	1,462	1,482	9,100	185.25
2012-10-04	1,479	1,490	1,435	1,468	11,600	183.50
2012-10-03	1,490	1,493	1,462	1,479	17,800	184.88
2012-10-02	1,468	1,504	1,450	1,487	15,200	185.88
2012-10-01	1,491	1,491	1,426	1,450	22,900	181.25
2012-09-28	1,517	1,519	1,451	1,495	38,800	186.88
2012-09-27	1,459	1,517	1,452	1,487	52,100	185.88
2012-09-26	1,430	1,470	1,403	1,444	42,000	180.50
2012-09-25	1,471	1,493	1,427	1,442	40,200	180.25
2012-09-24	1,587	1,587	1,502	1,519	29,300	189.88
2012-09-21	1,587	1,598	1,580	1,596	36,900	199.50
2012-09-20	1,589	1,599	1,582	1,587	29,800	198.38
2012-09-19	1,580	1,600	1,580	1,599	21,100	199.88
2012-09-18	1,603	1,617	1,590	1,590	19,900	198.75
2012-09-14	1,630	1,652	1,606	1,618	46,000	202.25
2012-09-13	1,600	1,629	1,598	1,626	36,500	203.25
2012-09-12	1,593	1,600	1,580	1,590	24,300	198.75
2012-09-11	1,600	1,618	1,587	1,600	23,700	200
2012-09-10	1,608	1,628	1,601	1,602	17,500	200.25
2012-09-07	1,620	1,629	1,578	1,608	27,400	201
2012-09-06	1,600	1,621	1,581	1,599	35,700	199.88
2012-09-05	1,624	1,635	1,624	1,630	64,600	203.75
2012-09-04	1,570	1,640	1,569	1,629	99,000	203.63
2012-09-03	1,533	1,575	1,514	1,550	19,400	193.75
2012-08-31	1,524	1,580	1,513	1,547	40,000	193.38
2012-08-30	1,534	1,545	1,508	1,533	58,600	191.63
2012-08-29	1,567	1,567	1,523	1,549	52,100	193.63
2012-08-28	1,601	1,610	1,420	1,589	104,400	198.63
2012-08-27	1,587	1,626	1,587	1,599	94,600	199.88
2012-08-24	1,554	1,599	1,540	1,587	105,000	198.38
2012-08-23	1,515	1,560	1,506	1,560	125,700	195
2012-08-22	1,480	1,518	1,467	1,505	69,700	188.13
2012-08-21	1,498	1,498	1,450	1,466	67,000	183.25
2012-08-20	1,443	1,492	1,412	1,492	76,100	186.50
2012-08-17	1,403	1,468	1,403	1,440	143,100	180
2012-08-16	1,300	1,400	1,300	1,389	158,300	173.63
2012-08-15	1,320	1,344	1,255	1,260	111,500	157.50
2012-08-14	1,200	1,347	1,200	1,304	272,200	163
2012-08-13	1,075	1,120	1,075	1,100	65,700	137.50
2012-08-10	1,073	1,079	1,065	1,072	30,900	134
2012-08-09	1,082	1,088	1,070	1,079	24,500	134.88
2012-08-08	1,100	1,111	1,082	1,082	28,800	135.25
2012-08-07	1,090	1,100	1,085	1,094	25,000	136.75
2012-08-06	1,101	1,105	1,088	1,090	27,700	136.25
2012-08-03	1,107	1,110	1,082	1,088	29,500	136
2012-08-02	1,132	1,135	1,113	1,122	27,000	140.25
2012-08-01	1,172	1,172	1,120	1,133	52,200	141.63
2012-07-31	1,132	1,176	1,130	1,174	16,000	146.75
2012-07-30	1,140	1,149	1,118	1,123	29,300	140.38
2012-07-27	1,109	1,128	1,097	1,111	44,900	138.88
2012-07-26	1,050	1,104	1,044	1,087	60,300	135.88
2012-07-25	1,072	1,090	1,060	1,061	52,700	132.63
2012-07-24	1,151	1,170	1,093	1,102	59,800	137.75
2012-07-23	1,200	1,201	1,158	1,170	27,800	146.25
2012-07-20	1,218	1,220	1,197	1,202	17,500	150.25
2012-07-19	1,220	1,220	1,193	1,205	39,900	150.63
2012-07-18	1,210	1,240	1,204	1,206	41,800	150.75
2012-07-17	1,254	1,260	1,192	1,210	94,700	151.25
2012-07-13	1,303	1,305	1,250	1,272	78,200	159
2012-07-12	1,365	1,365	1,314	1,324	44,400	165.50
2012-07-11	1,390	1,393	1,365	1,372	19,100	171.50
2012-07-10	1,405	1,412	1,395	1,395	18,900	174.38
2012-07-09	1,450	1,450	1,402	1,402	25,800	175.25
2012-07-06	1,421	1,462	1,419	1,436	9,500	179.50
2012-07-05	1,433	1,433	1,419	1,421	18,400	177.63
2012-07-04	1,447	1,452	1,435	1,436	18,800	179.50
2012-07-03	1,450	1,456	1,430	1,442	34,800	180.25
2012-07-02	1,481	1,483	1,437	1,437	22,500	179.63
2012-06-29	1,440	1,473	1,440	1,473	28,900	184.13
2012-06-28	1,469	1,475	1,450	1,453	17,000	181.63
2012-06-27	1,453	1,488	1,452	1,464	22,600	183
2012-06-26	1,541	1,554	1,537	1,552	19,300	194
2012-06-25	1,562	1,562	1,540	1,549	20,800	193.63
2012-06-22	1,511	1,563	1,510	1,554	20,500	194.25
2012-06-21	1,551	1,554	1,530	1,530	17,400	191.25
2012-06-20	1,547	1,548	1,523	1,530	22,700	191.25
2012-06-19	1,500	1,520	1,485	1,500	22,000	187.50
2012-06-18	1,488	1,494	1,463	1,480	49,000	185
2012-06-15	1,414	1,428	1,391	1,400	16,200	175
2012-06-14	1,400	1,415	1,400	1,415	22,900	176.88
2012-06-13	1,430	1,430	1,400	1,412	17,000	176.50
2012-06-12	1,449	1,456	1,420	1,425	19,100	178.13
2012-06-11	1,460	1,486	1,460	1,473	16,500	184.13
2012-06-08	1,473	1,474	1,440	1,440	12,000	180
2012-06-07	1,460	1,465	1,452	1,460	10,300	182.50
2012-06-06	1,430	1,450	1,430	1,437	11,200	179.63
2012-06-05	1,400	1,436	1,400	1,436	5,600	179.50
2012-06-04	1,405	1,417	1,390	1,405	3,800	175.63
2012-06-01	1,430	1,447	1,420	1,420	15,000	177.50
2012-05-31	1,458	1,460	1,450	1,455	12,800	181.88
2012-05-30	1,480	1,500	1,460	1,472	15,300	184
2012-05-29	1,500	1,500	1,459	1,481	7,300	185.13
2012-05-28	1,517	1,517	1,456	1,476	20,100	184.50
2012-05-25	1,564	1,564	1,490	1,511	22,000	188.88
2012-05-24	1,574	1,574	1,516	1,557	8,600	194.63
2012-05-23	1,580	1,580	1,500	1,523	9,500	190.38
2012-05-22	1,570	1,608	1,570	1,585	12,200	198.13
2012-05-21	1,540	1,617	1,540	1,610	35,100	201.25
2012-05-18	1,560	1,570	1,539	1,559	29,400	194.88
2012-05-17	1,470	1,600	1,470	1,570	31,900	196.25
2012-05-16	1,440	1,498	1,440	1,463	19,900	182.88
2012-05-15	1,435	1,442	1,350	1,429	32,000	178.63
2012-05-14	1,435	1,490	1,435	1,472	26,400	184
2012-05-11	1,432	1,475	1,428	1,428	16,500	178.50
2012-05-10	1,431	1,480	1,420	1,451	19,500	181.38
2012-05-09	1,473	1,519	1,432	1,470	27,100	183.75
2012-05-08	1,514	1,544	1,502	1,502	9,500	187.75
2012-05-07	1,550	1,550	1,502	1,502	23,300	187.75
2012-05-02	1,547	1,574	1,547	1,574	13,700	196.75
2012-05-01	1,550	1,583	1,536	1,538	55,400	192.25
2012-04-27	1,674	1,680	1,613	1,630	26,200	203.75
2012-04-26	1,673	1,675	1,640	1,672	45,300	209
2012-04-25	1,572	1,610	1,572	1,609	13,300	201.13
2012-04-24	1,580	1,585	1,571	1,572	14,700	196.50
2012-04-23	1,587	1,617	1,582	1,582	24,000	197.75
2012-04-20	1,591	1,594	1,570	1,580	16,800	197.50
2012-04-19	1,591	1,600	1,578	1,600	14,700	200
2012-04-18	1,600	1,605	1,583	1,590	19,600	198.75
2012-04-17	1,610	1,610	1,581	1,586	10,100	198.25
2012-04-16	1,617	1,620	1,582	1,585	19,100	198.13
2012-04-13	1,628	1,650	1,619	1,638	11,700	204.75
2012-04-12	1,648	1,648	1,605	1,605	3,800	200.63
2012-04-11	1,610	1,640	1,595	1,615	7,800	201.88
2012-04-10	1,691	1,719	1,685	1,690	4,800	211.25
2012-04-09	1,550	1,689	1,550	1,689	9,800	211.13
2012-04-06	1,620	1,630	1,530	1,590	6,000	198.75
2012-04-05	1,605	1,621	1,576	1,621	8,400	202.63
2012-04-04	1,680	1,680	1,618	1,620	6,300	202.50
2012-04-03	1,710	1,718	1,650	1,653	6,800	206.63
2012-04-02	1,736	1,753	1,700	1,700	3,400	212.50
2012-03-30	1,719	1,730	1,682	1,701	4,000	212.63
2012-03-29	1,724	1,724	1,634	1,720	5,100	215
2012-03-28	1,740	1,740	1,705	1,711	2,800	213.88
2012-03-27	1,737	1,750	1,615	1,740	6,600	217.50
2012-03-26	1,724	1,725	1,710	1,710	1,200	213.75
2012-03-23	1,716	1,724	1,655	1,724	4,000	215.50
2012-03-22	1,685	1,724	1,677	1,677	3,900	209.63
2012-03-21	1,652	1,694	1,616	1,694	7,000	211.75
2012-03-19	1,679	1,705	1,633	1,655	3,700	206.88
2012-03-16	1,568	1,659	1,568	1,659	9,800	207.38
2012-03-15	1,590	1,600	1,560	1,568	1,500	196
2012-03-14	1,684	1,747	1,667	1,747	1,600	218.38

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

2024年11月
日	月	火	水	木	金	土
« 10月31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