6920 レーザーテック(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,380	1,398	1,371	1,375	45,700	343.75
2014-12-29	1,425	1,425	1,391	1,398	61,200	349.50
2014-12-26	1,391	1,429	1,385	1,416	66,400	354
2014-12-25	1,390	1,397	1,357	1,392	131,200	348
2014-12-24	1,370	1,417	1,368	1,409	166,500	352.25
2014-12-22	1,370	1,377	1,345	1,353	40,300	338.25
2014-12-19	1,380	1,386	1,357	1,368	57,100	342
2014-12-18	1,355	1,375	1,350	1,374	109,600	343.50
2014-12-17	1,260	1,348	1,256	1,342	126,500	335.50
2014-12-16	1,315	1,319	1,278	1,280	89,500	320
2014-12-15	1,313	1,332	1,310	1,316	49,700	329
2014-12-12	1,355	1,368	1,312	1,313	107,600	328.25
2014-12-11	1,328	1,357	1,304	1,352	156,500	338
2014-12-10	1,325	1,325	1,294	1,310	93,600	327.50
2014-12-09	1,297	1,354	1,296	1,330	117,000	332.50
2014-12-08	1,350	1,350	1,317	1,323	68,000	330.75
2014-12-05	1,320	1,330	1,300	1,328	62,900	332
2014-12-04	1,329	1,333	1,315	1,329	100,600	332.25
2014-12-03	1,259	1,313	1,250	1,312	147,000	328
2014-12-02	1,239	1,253	1,229	1,244	89,900	311
2014-12-01	1,246	1,252	1,229	1,242	130,500	310.50
2014-11-28	1,262	1,273	1,246	1,252	97,700	313
2014-11-27	1,276	1,288	1,251	1,259	71,000	314.75
2014-11-26	1,299	1,305	1,284	1,284	48,500	321
2014-11-25	1,269	1,304	1,269	1,300	111,000	325
2014-11-21	1,273	1,291	1,253	1,273	166,000	318.25
2014-11-20	1,289	1,294	1,272	1,273	52,500	318.25
2014-11-19	1,321	1,330	1,282	1,288	81,900	322
2014-11-18	1,280	1,311	1,280	1,305	83,300	326.25
2014-11-17	1,301	1,329	1,280	1,285	114,200	321.25
2014-11-14	1,329	1,329	1,291	1,308	105,200	327
2014-11-13	1,280	1,334	1,270	1,320	215,400	330
2014-11-12	1,273	1,286	1,253	1,269	201,400	317.25
2014-11-11	1,275	1,285	1,251	1,253	80,700	313.25
2014-11-10	1,270	1,272	1,244	1,257	89,300	314.25
2014-11-07	1,283	1,283	1,255	1,271	144,800	317.75
2014-11-06	1,274	1,294	1,263	1,270	155,900	317.50
2014-11-05	1,273	1,292	1,262	1,280	239,500	320
2014-11-04	1,378	1,387	1,243	1,264	499,800	316
2014-10-31	1,375	1,379	1,355	1,377	164,200	344.25
2014-10-30	1,368	1,370	1,341	1,370	98,400	342.50
2014-10-29	1,370	1,370	1,342	1,350	62,000	337.50
2014-10-28	1,360	1,360	1,339	1,340	42,400	335
2014-10-27	1,363	1,379	1,348	1,368	61,600	342
2014-10-24	1,360	1,371	1,329	1,333	46,100	333.25
2014-10-23	1,333	1,365	1,330	1,339	55,600	334.75
2014-10-22	1,361	1,365	1,331	1,354	74,100	338.50
2014-10-21	1,353	1,355	1,310	1,311	70,900	327.75
2014-10-20	1,316	1,383	1,316	1,367	102,400	341.75
2014-10-17	1,335	1,364	1,286	1,288	88,600	322
2014-10-16	1,271	1,355	1,264	1,314	130,600	328.50
2014-10-15	1,269	1,306	1,269	1,297	103,600	324.25
2014-10-14	1,290	1,316	1,267	1,268	134,900	317
2014-10-10	1,313	1,350	1,303	1,336	125,400	334
2014-10-09	1,390	1,426	1,362	1,373	118,200	343.25
2014-10-08	1,368	1,397	1,360	1,375	95,600	343.75
2014-10-07	1,400	1,447	1,395	1,414	189,800	353.50
2014-10-06	1,355	1,448	1,355	1,419	311,700	354.75
2014-10-03	1,302	1,346	1,302	1,318	124,200	329.50
2014-10-02	1,358	1,362	1,311	1,318	213,100	329.50
2014-10-01	1,350	1,442	1,349	1,400	411,500	350
2014-09-30	1,313	1,348	1,296	1,334	155,100	333.50
2014-09-29	1,319	1,319	1,293	1,316	73,800	329
2014-09-26	1,295	1,319	1,280	1,289	89,800	322.25
2014-09-25	1,310	1,318	1,297	1,309	73,600	327.25
2014-09-24	1,299	1,313	1,274	1,290	120,300	322.50
2014-09-22	1,266	1,286	1,262	1,279	60,000	319.75
2014-09-19	1,227	1,267	1,227	1,258	87,500	314.50
2014-09-18	1,232	1,241	1,222	1,227	93,300	306.75
2014-09-17	1,233	1,247	1,225	1,231	62,500	307.75
2014-09-16	1,250	1,259	1,235	1,236	66,200	309
2014-09-12	1,243	1,277	1,239	1,251	120,500	312.75
2014-09-11	1,262	1,263	1,205	1,233	199,000	308.25
2014-09-10	1,255	1,278	1,255	1,276	28,800	319
2014-09-09	1,282	1,290	1,257	1,276	49,900	319
2014-09-08	1,299	1,299	1,262	1,267	71,800	316.75
2014-09-05	1,274	1,294	1,262	1,290	66,300	322.50
2014-09-04	1,271	1,280	1,258	1,260	54,600	315
2014-09-03	1,257	1,290	1,257	1,282	68,800	320.50
2014-09-02	1,280	1,295	1,260	1,267	66,100	316.75
2014-09-01	1,259	1,298	1,242	1,283	96,500	320.75
2014-08-29	1,250	1,265	1,231	1,243	158,700	310.75
2014-08-28	1,290	1,296	1,256	1,263	136,500	315.75
2014-08-27	1,323	1,332	1,301	1,311	85,400	327.75
2014-08-26	1,313	1,360	1,295	1,336	205,900	334
2014-08-25	1,277	1,315	1,277	1,304	53,400	326
2014-08-22	1,311	1,323	1,300	1,307	55,700	326.75
2014-08-21	1,297	1,324	1,297	1,319	101,100	329.75
2014-08-20	1,270	1,308	1,261	1,301	158,200	325.25
2014-08-19	1,310	1,313	1,280	1,300	158,800	325
2014-08-18	1,296	1,309	1,282	1,306	203,700	326.50
2014-08-15	1,242	1,300	1,242	1,282	227,700	320.50
2014-08-14	1,248	1,327	1,242	1,269	397,600	317.25
2014-08-13	1,216	1,290	1,199	1,251	426,500	312.75
2014-08-12	1,137	1,201	1,122	1,197	354,700	299.25
2014-08-11	1,062	1,169	1,059	1,147	747,100	286.75
2014-08-08	1,030	1,030	998	1,012	118,900	253
2014-08-07	1,021	1,036	1,016	1,033	91,400	258.25
2014-08-06	1,030	1,047	1,018	1,024	143,000	256
2014-08-05	1,046	1,065	1,031	1,047	324,700	261.75
2014-08-04	1,058	1,065	1,042	1,045	304,600	261.25
2014-08-01	1,028	1,040	1,026	1,028	122,700	257
2014-07-31	1,053	1,080	1,051	1,058	188,100	264.50
2014-07-30	1,044	1,057	1,043	1,049	146,900	262.25
2014-07-29	1,059	1,064	1,037	1,043	107,700	260.75
2014-07-28	1,065	1,072	1,052	1,059	92,200	264.75
2014-07-25	1,051	1,080	1,048	1,072	100,400	268
2014-07-24	1,066	1,078	1,045	1,052	250,800	263
2014-07-23	1,113	1,125	1,030	1,045	642,400	261.25
2014-07-22	998	1,004	991	994	49,000	248.50
2014-07-18	983	992	957	985	75,300	246.25
2014-07-17	1,002	1,002	987	994	63,900	248.50
2014-07-16	980	1,002	980	998	81,000	249.50
2014-07-15	981	990	978	982	181,500	245.50
2014-07-14	990	991	983	985	85,700	246.25
2014-07-11	1,000	1,013	983	996	119,400	249
2014-07-10	1,024	1,026	1,004	1,004	96,500	251
2014-07-09	1,020	1,032	1,020	1,023	36,200	255.75
2014-07-08	1,026	1,046	1,023	1,038	63,000	259.50
2014-07-07	1,051	1,075	1,049	1,056	107,800	264
2014-07-04	1,023	1,049	1,019	1,046	135,300	261.50
2014-07-03	1,020	1,022	1,007	1,008	47,200	252
2014-07-02	1,024	1,028	1,015	1,019	50,100	254.75
2014-07-01	1,024	1,029	1,011	1,011	87,000	252.75
2014-06-30	1,013	1,028	1,005	1,022	70,800	255.50
2014-06-27	1,022	1,026	1,000	1,016	62,000	254
2014-06-26	1,039	1,039	1,020	1,030	56,400	257.50
2014-06-25	1,070	1,072	1,055	1,056	53,700	264
2014-06-24	1,083	1,083	1,057	1,065	50,800	266.25
2014-06-23	1,115	1,115	1,070	1,071	95,400	267.75
2014-06-20	1,039	1,085	1,035	1,085	180,800	271.25
2014-06-19	1,044	1,059	1,031	1,035	81,900	258.75
2014-06-18	1,038	1,045	1,033	1,041	51,200	260.25
2014-06-17	1,025	1,042	1,021	1,032	101,300	258
2014-06-16	1,012	1,032	1,008	1,010	55,900	252.50
2014-06-13	1,004	1,018	1,004	1,010	94,600	252.50
2014-06-12	1,031	1,032	1,014	1,016	107,500	254
2014-06-11	1,028	1,049	1,026	1,047	60,100	261.75
2014-06-10	1,045	1,045	1,027	1,031	47,700	257.75
2014-06-09	1,059	1,059	1,025	1,030	59,300	257.50
2014-06-06	1,025	1,045	1,020	1,029	61,400	257.25
2014-06-05	1,043	1,047	1,016	1,023	78,100	255.75
2014-06-04	1,068	1,068	1,037	1,042	40,700	260.50
2014-06-03	1,067	1,067	1,040	1,053	82,800	263.25
2014-06-02	1,010	1,059	1,010	1,048	86,200	262
2014-05-30	1,016	1,031	1,005	1,009	97,900	252.25
2014-05-29	1,020	1,020	1,010	1,017	37,300	254.25
2014-05-28	1,019	1,035	1,014	1,020	59,700	255
2014-05-27	1,022	1,022	1,002	1,012	68,400	253
2014-05-26	1,034	1,034	1,010	1,023	73,600	255.75
2014-05-23	1,014	1,025	1,001	1,013	91,400	253.25
2014-05-22	991	1,005	988	992	44,000	248
2014-05-21	974	982	969	976	55,400	244
2014-05-20	985	990	980	980	26,400	245
2014-05-19	990	997	972	975	51,400	243.75
2014-05-16	985	994	975	988	60,000	247
2014-05-15	997	1,006	988	1,001	45,500	250.25
2014-05-14	1,001	1,035	1,001	1,025	98,200	256.25
2014-05-13	999	1,020	992	1,015	143,200	253.75
2014-05-12	1,012	1,012	981	983	84,000	245.75
2014-05-09	977	1,027	975	1,013	111,300	253.25
2014-05-08	1,000	1,020	982	984	107,400	246
2014-05-07	1,035	1,035	977	980	100,400	245
2014-05-02	1,039	1,088	1,014	1,019	169,600	254.75
2014-05-01	976	1,060	952	1,045	359,300	261.25
2014-04-30	995	1,023	983	1,017	151,300	254.25
2014-04-28	982	1,005	960	980	314,900	245
2014-04-25	988	994	980	985	81,100	246.25
2014-04-24	990	1,005	987	987	49,400	246.75
2014-04-23	994	1,002	990	991	47,300	247.75
2014-04-22	1,011	1,020	991	991	68,200	247.75
2014-04-21	1,002	1,021	1,002	1,007	71,700	251.75
2014-04-18	1,010	1,011	995	1,002	35,500	250.50
2014-04-17	1,009	1,017	994	997	114,400	249.25
2014-04-16	1,003	1,018	985	1,015	123,600	253.75
2014-04-15	998	1,019	969	973	175,600	243.25
2014-04-14	986	999	965	968	186,800	242
2014-04-11	994	1,016	981	1,000	176,700	250
2014-04-10	1,070	1,100	1,015	1,024	203,900	256
2014-04-09	1,072	1,076	1,051	1,064	107,700	266
2014-04-08	1,099	1,110	1,084	1,098	100,200	274.50
2014-04-07	1,123	1,138	1,110	1,118	70,400	279.50
2014-04-04	1,160	1,176	1,138	1,139	56,100	284.75
2014-04-03	1,178	1,184	1,163	1,170	89,900	292.50
2014-04-02	1,180	1,199	1,157	1,158	97,500	289.50
2014-04-01	1,170	1,186	1,170	1,176	83,000	294
2014-03-31	1,229	1,229	1,155	1,162	186,500	290.50
2014-03-28	1,199	1,199	1,130	1,169	209,400	292.25
2014-03-27	1,097	1,129	1,056	1,099	172,200	274.75
2014-03-26	1,071	1,105	1,071	1,087	102,500	271.75
2014-03-25	1,069	1,105	1,064	1,071	118,100	267.75
2014-03-24	1,005	1,092	1,002	1,056	149,800	264
2014-03-20	1,015	1,021	980	982	81,700	245.50
2014-03-19	1,020	1,030	1,001	1,013	52,200	253.25
2014-03-18	1,016	1,033	1,006	1,020	64,400	255
2014-03-17	1,030	1,030	991	999	68,300	249.75
2014-03-14	1,016	1,026	986	990	104,700	247.50
2014-03-13	1,038	1,058	1,028	1,032	63,800	258
2014-03-12	1,083	1,086	1,044	1,051	52,800	262.75
2014-03-11	1,112	1,124	1,080	1,090	71,200	272.50
2014-03-10	1,114	1,124	1,105	1,112	66,000	278
2014-03-07	1,113	1,128	1,094	1,114	66,800	278.50
2014-03-06	1,100	1,118	1,098	1,112	55,600	278
2014-03-05	1,100	1,115	1,081	1,099	39,100	274.75
2014-03-04	1,070	1,099	1,060	1,098	128,200	274.50
2014-03-03	1,092	1,098	1,050	1,093	110,200	273.25
2014-02-28	1,085	1,097	1,064	1,092	108,600	273
2014-02-27	1,040	1,095	1,039	1,093	83,200	273.25
2014-02-26	1,050	1,061	1,035	1,041	58,300	260.25
2014-02-25	1,069	1,070	1,051	1,062	37,000	265.50
2014-02-24	1,049	1,075	1,027	1,045	47,500	261.25
2014-02-21	1,044	1,068	1,037	1,051	128,600	262.75
2014-02-20	1,035	1,082	1,030	1,039	126,000	259.75
2014-02-19	1,040	1,054	1,030	1,035	73,300	258.75
2014-02-18	1,000	1,050	992	1,039	55,700	259.75
2014-02-17	1,001	1,022	995	1,000	43,200	250
2014-02-14	1,001	1,019	983	996	98,700	249
2014-02-13	1,021	1,049	1,007	1,012	80,000	253
2014-02-12	1,011	1,060	1,011	1,042	85,500	260.50
2014-02-10	1,009	1,025	995	1,010	74,900	252.50
2014-02-07	989	1,030	977	993	206,100	248.25
2014-02-06	1,006	1,013	972	989	162,000	247.25
2014-02-05	983	1,015	970	997	168,800	249.25
2014-02-04	990	1,004	950	968	167,100	242
2014-02-03	1,069	1,083	1,001	1,013	209,800	253.25
2014-01-31	1,120	1,133	1,072	1,099	222,700	274.75
2014-01-30	1,110	1,134	1,070	1,134	159,300	283.50
2014-01-29	1,119	1,148	1,095	1,145	146,700	286.25
2014-01-28	1,090	1,117	1,075	1,094	146,400	273.50
2014-01-27	1,156	1,239	1,081	1,100	550,500	275
2014-01-24	1,121	1,167	1,111	1,127	115,000	281.75
2014-01-23	1,183	1,183	1,147	1,148	92,700	287
2014-01-22	1,200	1,200	1,157	1,174	82,000	293.50
2014-01-21	1,155	1,204	1,150	1,190	147,800	297.50
2014-01-20	1,160	1,179	1,153	1,164	122,200	291
2014-01-17	1,205	1,207	1,142	1,174	231,700	293.50
2014-01-16	1,250	1,293	1,192	1,225	712,900	306.25
2014-01-15	1,150	1,179	1,104	1,177	761,000	294.25
2014-01-14	1,008	1,039	1,004	1,032	137,000	258
2014-01-10	1,032	1,041	1,000	1,036	173,000	259
2014-01-09	1,024	1,068	1,000	1,032	405,300	258
2014-01-08	990	1,014	981	1,014	155,200	253.50
2014-01-07	1,000	1,011	976	979	80,700	244.75
2014-01-06	1,023	1,024	993	997	107,700	249.25

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