6920 レーザーテック(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	970	1,019	970	1,018	137,400	254.50
2013-12-27	970	970	940	966	84,200	241.50
2013-12-26	937	965	933	959	83,500	239.75
2013-12-25	893	912	893	909	108,400	227.25
2013-12-24	895	899	880	885	100,500	221.25
2013-12-20	896	903	890	896	101,000	224
2013-12-19	900	920	896	902	187,700	225.50
2013-12-18	909	909	895	901	81,500	225.25
2013-12-17	903	910	902	909	29,500	227.25
2013-12-16	910	933	900	901	78,600	225.25
2013-12-13	901	913	900	906	129,700	226.50
2013-12-12	922	922	910	912	55,100	228
2013-12-11	937	937	913	919	71,100	229.75
2013-12-10	947	950	937	940	53,100	235
2013-12-09	962	964	942	945	49,300	236.25
2013-12-06	933	945	932	943	60,800	235.75
2013-12-05	948	951	935	935	65,000	233.75
2013-12-04	965	970	943	956	59,200	239
2013-12-03	980	980	962	964	31,700	241
2013-12-02	953	980	953	974	39,300	243.50
2013-11-29	970	973	954	959	87,200	239.75
2013-11-28	980	986	961	969	59,100	242.25
2013-11-27	966	980	957	970	56,100	242.50
2013-11-26	1,000	1,000	961	966	118,500	241.50
2013-11-25	1,000	1,004	990	996	83,900	249
2013-11-22	1,005	1,007	981	989	79,500	247.25
2013-11-21	971	1,002	971	999	61,500	249.75
2013-11-20	990	990	962	971	44,300	242.75
2013-11-19	980	986	972	982	37,200	245.50
2013-11-18	966	991	964	983	26,900	245.75
2013-11-15	970	973	953	966	64,700	241.50
2013-11-14	998	998	969	972	78,200	243
2013-11-13	962	996	954	987	42,900	246.75
2013-11-12	945	995	945	992	66,200	248
2013-11-11	935	957	932	947	44,900	236.75
2013-11-08	930	948	926	933	69,200	233.25
2013-11-07	950	950	928	934	102,300	233.50
2013-11-06	955	977	950	953	57,300	238.25
2013-11-05	935	986	935	960	142,000	240
2013-11-01	967	979	927	934	146,600	233.50
2013-10-31	1,005	1,040	998	1,011	78,700	252.75
2013-10-30	1,043	1,049	998	999	50,200	249.75
2013-10-29	1,080	1,080	986	1,030	116,300	257.50
2013-10-28	1,020	1,080	1,014	1,079	114,000	269.75
2013-10-25	1,019	1,019	1,000	1,010	38,100	252.50
2013-10-24	991	1,020	988	1,018	59,900	254.50
2013-10-23	987	1,030	987	1,001	105,100	250.25
2013-10-22	986	991	982	991	58,000	247.75
2013-10-21	988	989	981	985	49,200	246.25
2013-10-18	986	993	970	983	50,100	245.75
2013-10-17	980	986	977	986	30,800	246.50
2013-10-16	960	983	960	968	22,800	242
2013-10-15	975	982	966	970	36,200	242.50
2013-10-11	965	979	955	965	90,700	241.25
2013-10-10	931	970	927	964	59,900	241
2013-10-09	920	938	901	931	110,100	232.75
2013-10-08	950	950	920	921	82,700	230.25
2013-10-07	972	972	948	953	60,600	238.25
2013-10-04	937	977	936	962	75,600	240.50
2013-10-03	958	978	954	956	72,200	239
2013-10-02	966	976	945	946	50,100	236.50
2013-10-01	978	988	965	975	51,000	243.75
2013-09-30	1,000	1,000	976	978	44,500	244.50
2013-09-27	1,005	1,005	988	994	48,100	248.50
2013-09-26	990	1,008	964	1,005	49,900	251.25
2013-09-25	1,008	1,016	995	1,001	53,300	250.25
2013-09-24	1,016	1,020	990	1,001	60,300	250.25
2013-09-20	1,016	1,025	1,015	1,024	70,700	256
2013-09-19	1,003	1,013	997	1,013	79,400	253.25
2013-09-18	980	1,008	980	1,002	238,700	250.50
2013-09-17	949	989	945	983	93,900	245.75
2013-09-13	946	949	935	949	84,700	237.25
2013-09-12	935	943	925	942	69,100	235.50
2013-09-11	936	948	932	937	60,000	234.25
2013-09-10	920	934	910	932	94,000	233
2013-09-09	903	917	887	917	83,400	229.25
2013-09-06	897	900	886	888	66,600	222
2013-09-05	899	903	885	896	88,100	224
2013-09-04	900	900	883	899	107,400	224.75
2013-09-03	899	908	895	907	104,500	226.75
2013-09-02	838	882	838	873	73,100	218.25
2013-08-30	855	865	834	836	106,500	209
2013-08-29	861	874	845	851	68,200	212.75
2013-08-28	857	872	851	858	51,600	214.50
2013-08-27	887	891	865	875	108,100	218.75
2013-08-26	904	904	883	898	55,200	224.50
2013-08-23	886	913	863	883	205,700	220.75
2013-08-22	886	886	840	856	184,700	214
2013-08-21	913	918	880	885	124,800	221.25
2013-08-20	931	950	910	917	93,600	229.25
2013-08-19	921	952	913	945	103,300	236.25
2013-08-16	965	965	920	931	247,100	232.75
2013-08-15	984	995	960	964	177,200	241
2013-08-14	990	997	971	991	140,700	247.75
2013-08-13	1,040	1,052	964	992	579,100	248
2013-08-12	1,091	1,136	1,082	1,123	71,400	280.75
2013-08-09	1,136	1,139	1,083	1,090	60,500	272.50
2013-08-08	1,135	1,176	1,104	1,106	68,300	276.50
2013-08-07	1,155	1,167	1,126	1,140	61,400	285
2013-08-06	1,183	1,185	1,160	1,182	51,600	295.50
2013-08-05	1,154	1,186	1,131	1,165	69,600	291.25
2013-08-02	1,108	1,144	1,108	1,142	43,800	285.50
2013-08-01	1,070	1,108	1,038	1,106	81,100	276.50
2013-07-31	1,117	1,133	1,080	1,086	78,300	271.50
2013-07-30	1,061	1,150	1,061	1,139	93,000	284.75
2013-07-29	1,090	1,124	1,056	1,070	160,300	267.50
2013-07-26	1,177	1,189	1,155	1,155	65,500	288.75
2013-07-25	1,180	1,225	1,168	1,199	166,400	299.75
2013-07-24	1,205	1,205	1,156	1,176	87,800	294
2013-07-23	1,234	1,238	1,203	1,208	94,200	302
2013-07-22	1,231	1,239	1,194	1,204	77,700	301
2013-07-19	1,248	1,268	1,214	1,224	118,500	306
2013-07-18	1,263	1,270	1,241	1,246	140,900	311.50
2013-07-17	1,304	1,332	1,272	1,276	152,900	319
2013-07-16	1,381	1,381	1,314	1,334	64,100	333.50
2013-07-12	1,360	1,385	1,337	1,351	51,600	337.75
2013-07-11	1,330	1,366	1,305	1,346	63,200	336.50
2013-07-10	1,320	1,368	1,281	1,340	99,300	335
2013-07-09	1,335	1,335	1,263	1,306	34,900	326.50
2013-07-08	1,349	1,349	1,291	1,296	61,300	324
2013-07-05	1,289	1,319	1,259	1,305	54,000	326.25
2013-07-04	1,253	1,270	1,230	1,244	46,000	311
2013-07-03	1,255	1,314	1,252	1,256	134,900	314
2013-07-02	1,268	1,285	1,250	1,285	74,400	321.25
2013-07-01	1,251	1,278	1,221	1,272	71,700	318
2013-06-28	1,263	1,263	1,226	1,258	65,300	314.50
2013-06-27	1,203	1,231	1,140	1,209	75,000	302.25
2013-06-26	1,298	1,298	1,165	1,173	67,800	293.25
2013-06-25	2,612	2,649	2,536	2,603	52,000	325.38
2013-06-24	2,750	2,750	2,598	2,622	78,400	327.75
2013-06-21	2,590	2,698	2,555	2,698	147,400	337.25
2013-06-20	2,511	2,655	2,511	2,654	68,700	331.75
2013-06-19	2,650	2,650	2,480	2,525	41,600	315.63
2013-06-18	2,568	2,670	2,501	2,516	67,400	314.50
2013-06-17	2,378	2,559	2,365	2,533	48,000	316.63
2013-06-14	2,450	2,470	2,303	2,328	73,600	291
2013-06-13	2,400	2,442	2,355	2,395	41,100	299.38
2013-06-12	2,369	2,492	2,309	2,492	39,700	311.50
2013-06-11	2,455	2,455	2,360	2,369	43,100	296.13
2013-06-10	2,380	2,445	2,350	2,420	33,900	302.50
2013-06-07	2,300	2,305	2,175	2,250	83,900	281.25
2013-06-06	2,405	2,441	2,320	2,329	70,900	291.13
2013-06-05	2,500	2,548	2,441	2,444	36,900	305.50
2013-06-04	2,456	2,543	2,402	2,505	85,200	313.13
2013-06-03	2,500	2,610	2,471	2,482	74,400	310.25
2013-05-31	2,533	2,671	2,533	2,572	63,100	321.50
2013-05-30	2,535	2,585	2,491	2,500	63,500	312.50
2013-05-29	2,762	2,762	2,540	2,564	154,700	320.50
2013-05-28	2,600	2,740	2,534	2,662	229,600	332.75
2013-05-27	2,428	2,443	2,368	2,370	98,200	296.25
2013-05-24	2,443	2,591	2,431	2,515	94,000	314.38
2013-05-23	2,560	2,678	2,436	2,481	135,300	310.13
2013-05-22	2,711	2,727	2,612	2,645	59,500	330.63
2013-05-21	2,705	2,768	2,664	2,694	60,600	336.75
2013-05-20	2,686	2,748	2,574	2,719	110,000	339.88
2013-05-17	2,672	2,737	2,601	2,686	93,400	335.75
2013-05-16	2,669	2,817	2,535	2,726	133,700	340.75
2013-05-15	2,866	2,941	2,643	2,742	106,900	342.75
2013-05-14	2,875	2,970	2,831	2,883	75,900	360.38
2013-05-13	2,896	2,980	2,862	2,925	92,700	365.63
2013-05-10	2,935	3,010	2,886	2,940	132,900	367.50
2013-05-09	2,930	2,965	2,800	2,835	126,500	354.38
2013-05-08	2,930	2,970	2,830	2,881	204,900	360.13
2013-05-07	2,651	2,970	2,651	2,913	262,000	364.13
2013-05-02	2,390	2,672	2,390	2,650	300,800	331.25
2013-05-01	2,421	2,436	2,358	2,392	107,000	299
2013-04-30	2,333	2,420	2,286	2,379	226,300	297.38
2013-04-26	2,300	2,398	2,273	2,383	532,400	297.88
2013-04-25	2,298	2,306	2,209	2,290	201,200	286.25
2013-04-24	2,251	2,312	2,251	2,279	141,900	284.88
2013-04-23	2,230	2,271	2,180	2,251	113,100	281.38
2013-04-22	2,294	2,300	2,231	2,271	117,500	283.88
2013-04-19	2,160	2,299	2,160	2,290	228,800	286.25
2013-04-18	2,089	2,218	2,087	2,160	165,800	270
2013-04-17	2,095	2,121	2,065	2,090	80,300	261.25
2013-04-16	2,050	2,071	1,997	2,050	76,700	256.25
2013-04-15	2,085	2,155	2,042	2,088	159,500	261
2013-04-12	2,016	2,090	2,001	2,070	164,500	258.75
2013-04-11	1,993	2,026	1,976	2,000	122,700	250
2013-04-10	1,999	2,015	1,953	1,992	90,000	249
2013-04-09	2,009	2,029	1,939	1,944	183,200	243
2013-04-08	1,918	1,997	1,881	1,991	222,300	248.88
2013-04-05	1,910	1,915	1,826	1,860	163,600	232.50
2013-04-04	1,840	1,879	1,795	1,878	110,100	234.75
2013-04-03	1,820	1,850	1,780	1,843	118,100	230.38
2013-04-02	1,713	1,793	1,675	1,763	91,100	220.38
2013-04-01	1,751	1,751	1,683	1,720	64,300	215
2013-03-29	1,800	1,800	1,758	1,759	35,400	219.88
2013-03-28	1,806	1,836	1,799	1,800	53,800	225
2013-03-27	1,792	1,839	1,792	1,804	35,200	225.50
2013-03-26	1,800	1,839	1,788	1,788	23,900	223.50
2013-03-25	1,852	1,868	1,795	1,806	49,700	225.75
2013-03-22	1,800	1,855	1,784	1,838	119,200	229.75
2013-03-21	1,690	1,760	1,690	1,760	103,100	220
2013-03-19	1,695	1,710	1,680	1,689	59,500	211.13
2013-03-18	1,730	1,730	1,682	1,696	43,200	212
2013-03-15	1,720	1,744	1,710	1,730	77,200	216.25
2013-03-14	1,735	1,744	1,695	1,700	65,900	212.50
2013-03-13	1,689	1,738	1,650	1,729	101,600	216.13
2013-03-12	1,689	1,692	1,656	1,676	66,600	209.50
2013-03-11	1,681	1,696	1,652	1,671	177,900	208.88
2013-03-08	1,550	1,573	1,542	1,569	73,000	196.13
2013-03-07	1,597	1,636	1,572	1,608	144,700	201
2013-03-06	1,547	1,574	1,529	1,574	98,100	196.75
2013-03-05	1,534	1,536	1,512	1,513	36,900	189.13
2013-03-04	1,538	1,540	1,520	1,525	26,400	190.63
2013-03-01	1,518	1,544	1,502	1,537	43,300	192.13
2013-02-28	1,522	1,554	1,519	1,519	49,300	189.88
2013-02-27	1,560	1,566	1,521	1,555	30,100	194.38
2013-02-26	1,543	1,584	1,543	1,565	26,900	195.63
2013-02-25	1,600	1,600	1,558	1,583	28,800	197.88
2013-02-22	1,521	1,580	1,521	1,580	37,400	197.50
2013-02-21	1,554	1,567	1,530	1,561	24,800	195.13
2013-02-20	1,500	1,547	1,497	1,544	49,500	193
2013-02-19	1,479	1,500	1,476	1,500	19,900	187.50
2013-02-18	1,460	1,480	1,440	1,475	22,900	184.38
2013-02-15	1,474	1,474	1,447	1,451	28,500	181.38
2013-02-14	1,500	1,500	1,460	1,470	36,900	183.75
2013-02-13	1,520	1,520	1,480	1,495	48,600	186.88
2013-02-12	1,560	1,560	1,525	1,525	28,700	190.63
2013-02-08	1,570	1,593	1,545	1,563	25,500	195.38
2013-02-07	1,596	1,597	1,550	1,555	36,900	194.38
2013-02-06	1,590	1,600	1,552	1,599	110,500	199.88
2013-02-05	1,550	1,560	1,511	1,550	51,600	193.75
2013-02-04	1,575	1,575	1,465	1,575	74,700	196.88
2013-02-01	1,554	1,589	1,530	1,575	53,300	196.88
2013-01-31	1,534	1,551	1,521	1,550	62,100	193.75
2013-01-30	1,479	1,530	1,475	1,528	95,500	191
2013-01-29	1,430	1,458	1,427	1,454	130,400	181.75
2013-01-28	1,303	1,460	1,297	1,425	486,700	178.13
2013-01-25	1,600	1,615	1,591	1,603	46,300	200.38
2013-01-24	1,602	1,603	1,583	1,591	37,100	198.88
2013-01-23	1,615	1,621	1,595	1,598	27,000	199.75
2013-01-22	1,625	1,645	1,610	1,631	36,400	203.88
2013-01-21	1,650	1,650	1,624	1,625	40,400	203.13
2013-01-18	1,631	1,645	1,620	1,627	50,900	203.38
2013-01-17	1,618	1,628	1,592	1,600	53,000	200
2013-01-16	1,654	1,656	1,601	1,637	44,400	204.63
2013-01-15	1,680	1,683	1,658	1,661	46,400	207.63
2013-01-11	1,678	1,690	1,664	1,670	20,900	208.75
2013-01-10	1,650	1,679	1,650	1,678	28,600	209.75
2013-01-09	1,652	1,666	1,632	1,649	28,500	206.13
2013-01-08	1,650	1,664	1,639	1,652	25,000	206.50
2013-01-07	1,656	1,664	1,630	1,646	37,600	205.75
2013-01-04	1,600	1,617	1,591	1,609	50,200	201.13

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