6920 レーザーテック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,254	2,340	2,222	2,283	490,800	570.75
2016-12-29	2,200	2,269	2,125	2,242	649,200	560.50
2016-12-28	2,100	2,144	2,090	2,140	233,000	535
2016-12-27	2,076	2,100	2,071	2,092	122,000	523
2016-12-26	2,060	2,108	2,044	2,094	139,800	523.50
2016-12-22	2,047	2,058	1,989	2,033	121,900	508.25
2016-12-21	2,060	2,076	2,037	2,041	103,900	510.25
2016-12-20	2,044	2,059	2,022	2,054	75,100	513.50
2016-12-19	2,060	2,067	2,039	2,048	59,400	512
2016-12-16	2,060	2,077	2,043	2,065	70,200	516.25
2016-12-15	2,056	2,057	2,031	2,042	69,900	510.50
2016-12-14	2,014	2,077	2,008	2,050	132,900	512.50
2016-12-13	1,987	2,017	1,962	2,014	86,900	503.50
2016-12-12	2,029	2,031	1,953	1,961	151,600	490.25
2016-12-09	1,998	2,007	1,983	2,003	79,200	500.75
2016-12-08	2,022	2,024	1,984	1,998	101,500	499.50
2016-12-07	2,000	2,007	1,976	1,995	84,600	498.75
2016-12-06	2,010	2,022	1,981	1,991	80,900	497.75
2016-12-05	1,980	2,001	1,957	1,990	104,200	497.50
2016-12-02	2,063	2,063	1,987	1,998	195,700	499.50
2016-12-01	2,120	2,129	2,063	2,067	155,200	516.75
2016-11-30	2,085	2,124	2,070	2,091	661,300	522.75
2016-11-29	2,019	2,096	2,004	2,083	200,900	520.75
2016-11-28	2,012	2,038	1,988	2,027	121,900	506.75
2016-11-25	1,999	2,050	1,997	2,019	148,300	504.75
2016-11-24	1,995	2,009	1,967	1,983	104,900	495.75
2016-11-22	1,962	1,985	1,950	1,957	71,400	489.25
2016-11-21	1,986	1,994	1,954	1,956	77,500	489
2016-11-18	1,970	1,970	1,944	1,965	130,700	491.25
2016-11-17	1,932	1,974	1,931	1,959	87,200	489.75
2016-11-16	1,958	1,962	1,915	1,927	114,600	481.75
2016-11-15	1,918	1,933	1,876	1,918	155,100	479.50
2016-11-14	1,840	1,926	1,840	1,911	142,300	477.75
2016-11-11	1,890	1,902	1,807	1,819	205,200	454.75
2016-11-10	1,900	1,919	1,871	1,890	138,800	472.50
2016-11-09	1,894	1,916	1,750	1,801	178,900	450.25
2016-11-08	1,906	1,916	1,876	1,885	99,800	471.25
2016-11-07	1,886	1,918	1,855	1,898	129,600	474.50
2016-11-04	1,844	1,860	1,804	1,836	175,200	459
2016-11-02	1,907	1,907	1,861	1,869	261,100	467.25
2016-11-01	1,962	1,970	1,830	1,932	389,000	483
2016-10-31	1,963	2,099	1,963	2,038	218,800	509.50
2016-10-28	2,020	2,020	1,952	1,996	180,400	499
2016-10-27	2,022	2,046	1,977	2,012	229,100	503
2016-10-26	2,065	2,091	2,054	2,062	112,800	515.50
2016-10-25	2,023	2,045	1,991	2,015	81,200	503.75
2016-10-24	2,046	2,061	2,012	2,016	68,400	504
2016-10-21	2,058	2,118	2,048	2,061	136,600	515.25
2016-10-20	2,031	2,146	2,025	2,083	181,100	520.75
2016-10-19	1,984	2,031	1,972	2,030	128,900	507.50
2016-10-18	1,968	1,983	1,963	1,976	71,600	494
2016-10-17	1,907	1,963	1,907	1,951	128,100	487.75
2016-10-14	1,925	1,972	1,874	1,945	274,400	486.25
2016-10-13	1,943	1,986	1,924	1,965	120,500	491.25
2016-10-12	1,986	1,999	1,939	1,943	102,900	485.75
2016-10-11	1,975	2,043	1,975	2,019	56,200	504.75
2016-10-07	1,995	2,011	1,993	2,005	56,900	501.25
2016-10-06	1,993	2,009	1,970	2,001	68,300	500.25
2016-10-05	2,020	2,028	1,959	1,981	101,100	495.25
2016-10-04	1,966	2,007	1,960	2,007	140,500	501.75
2016-10-03	1,953	1,991	1,944	1,953	65,500	488.25
2016-09-30	1,978	1,980	1,929	1,931	111,000	482.75
2016-09-29	1,925	1,989	1,925	1,980	154,100	495
2016-09-28	1,862	1,916	1,858	1,911	139,900	477.75
2016-09-27	1,839	1,887	1,798	1,885	184,000	471.25
2016-09-26	1,921	1,921	1,858	1,862	111,800	465.50
2016-09-23	1,840	1,929	1,835	1,902	229,700	475.50
2016-09-21	1,826	1,840	1,774	1,831	180,500	457.75
2016-09-20	1,773	1,889	1,762	1,839	220,100	459.75
2016-09-16	1,798	1,817	1,786	1,802	124,900	450.50
2016-09-15	1,750	1,868	1,750	1,838	260,200	459.50
2016-09-14	1,768	1,804	1,753	1,767	143,700	441.75
2016-09-13	1,823	1,835	1,758	1,781	146,000	445.25
2016-09-12	1,791	1,866	1,780	1,837	216,400	459.25
2016-09-09	1,831	1,844	1,804	1,815	195,600	453.75
2016-09-08	1,856	1,863	1,837	1,852	93,900	463
2016-09-07	1,858	1,873	1,829	1,857	222,300	464.25
2016-09-06	1,910	1,910	1,835	1,866	266,600	466.50
2016-09-05	1,991	2,000	1,918	1,948	190,300	487
2016-09-02	2,028	2,040	1,965	1,977	145,200	494.25
2016-09-01	2,081	2,081	1,920	1,993	319,200	498.25
2016-08-31	2,111	2,118	2,038	2,091	298,700	522.75
2016-08-30	2,017	2,108	2,013	2,080	419,700	520
2016-08-29	1,974	2,030	1,960	2,009	262,400	502.25
2016-08-26	1,857	1,965	1,755	1,910	485,600	477.50
2016-08-25	1,902	1,979	1,874	1,893	224,700	473.25
2016-08-24	1,898	1,926	1,864	1,900	282,900	475
2016-08-23	1,872	1,905	1,855	1,880	319,500	470
2016-08-22	1,802	1,897	1,802	1,871	386,300	467.75
2016-08-19	1,715	1,770	1,700	1,769	343,900	442.25
2016-08-18	1,730	1,731	1,667	1,692	81,700	423
2016-08-17	1,679	1,745	1,679	1,744	194,200	436
2016-08-16	1,671	1,710	1,666	1,679	145,400	419.75
2016-08-15	1,639	1,697	1,625	1,687	132,400	421.75
2016-08-12	1,636	1,659	1,606	1,639	107,200	409.75
2016-08-10	1,600	1,683	1,598	1,626	203,900	406.50
2016-08-09	1,562	1,587	1,548	1,582	193,600	395.50
2016-08-08	1,470	1,575	1,458	1,575	313,400	393.75
2016-08-05	1,415	1,445	1,390	1,423	119,100	355.75
2016-08-04	1,419	1,426	1,366	1,400	130,900	350
2016-08-03	1,405	1,478	1,392	1,443	187,600	360.75
2016-08-02	1,414	1,452	1,414	1,435	51,700	358.75
2016-08-01	1,452	1,454	1,413	1,432	47,000	358
2016-07-29	1,430	1,457	1,396	1,448	63,100	362
2016-07-28	1,460	1,461	1,426	1,430	61,400	357.50
2016-07-27	1,446	1,485	1,446	1,465	76,800	366.25
2016-07-26	1,454	1,457	1,421	1,430	51,400	357.50
2016-07-25	1,446	1,483	1,443	1,462	75,600	365.50
2016-07-22	1,407	1,447	1,406	1,447	50,100	361.75
2016-07-21	1,437	1,448	1,423	1,428	64,600	357
2016-07-20	1,420	1,422	1,402	1,422	29,800	355.50
2016-07-19	1,370	1,424	1,370	1,420	82,000	355
2016-07-15	1,370	1,393	1,350	1,360	85,500	340
2016-07-14	1,383	1,389	1,366	1,379	55,900	344.75
2016-07-13	1,400	1,406	1,362	1,373	54,800	343.25
2016-07-12	1,359	1,387	1,352	1,381	70,100	345.25
2016-07-11	1,320	1,362	1,320	1,330	98,000	332.50
2016-07-08	1,329	1,340	1,302	1,310	74,200	327.50
2016-07-07	1,331	1,342	1,310	1,329	65,300	332.25
2016-07-06	1,355	1,356	1,295	1,326	91,000	331.50
2016-07-05	1,285	1,390	1,262	1,361	203,600	340.25
2016-07-04	1,239	1,269	1,224	1,262	52,100	315.50
2016-07-01	1,248	1,253	1,229	1,248	48,500	312
2016-06-30	1,271	1,273	1,241	1,242	71,500	310.50
2016-06-29	1,247	1,269	1,216	1,259	107,200	314.75
2016-06-28	1,198	1,244	1,172	1,231	134,000	307.75
2016-06-27	1,230	1,259	1,221	1,245	98,400	311.25
2016-06-24	1,322	1,339	1,188	1,219	158,700	304.75
2016-06-23	1,352	1,365	1,305	1,322	206,400	330.50
2016-06-22	1,278	1,382	1,278	1,382	190,000	345.50
2016-06-21	1,298	1,303	1,264	1,286	87,700	321.50
2016-06-20	1,300	1,329	1,291	1,301	58,100	325.25
2016-06-17	1,283	1,296	1,275	1,293	97,900	323.25
2016-06-16	1,336	1,336	1,252	1,256	68,500	314
2016-06-15	1,299	1,353	1,291	1,334	61,500	333.50
2016-06-14	1,350	1,350	1,300	1,301	65,400	325.25
2016-06-13	1,390	1,390	1,347	1,359	84,800	339.75
2016-06-10	1,414	1,414	1,384	1,405	90,700	351.25
2016-06-09	1,408	1,425	1,395	1,402	54,800	350.50
2016-06-08	1,373	1,406	1,371	1,406	41,600	351.50
2016-06-07	1,353	1,369	1,353	1,368	22,600	342
2016-06-06	1,340	1,354	1,326	1,348	63,400	337
2016-06-03	1,387	1,391	1,368	1,377	39,500	344.25
2016-06-02	1,382	1,403	1,361	1,394	71,900	348.50
2016-06-01	1,403	1,425	1,390	1,398	58,600	349.50
2016-05-31	1,414	1,433	1,413	1,430	21,700	357.50
2016-05-30	1,422	1,422	1,400	1,416	50,200	354
2016-05-27	1,444	1,444	1,396	1,405	58,500	351.25
2016-05-26	1,457	1,461	1,413	1,420	42,500	355
2016-05-25	1,447	1,449	1,428	1,437	91,900	359.25
2016-05-24	1,400	1,497	1,400	1,429	233,100	357.25
2016-05-23	1,361	1,387	1,344	1,382	68,600	345.50
2016-05-20	1,354	1,361	1,329	1,346	62,000	336.50
2016-05-19	1,355	1,394	1,342	1,362	67,900	340.50
2016-05-18	1,339	1,366	1,317	1,354	155,900	338.50
2016-05-17	1,285	1,310	1,284	1,310	46,000	327.50
2016-05-16	1,297	1,297	1,266	1,273	61,900	318.25
2016-05-13	1,368	1,368	1,296	1,299	115,200	324.75
2016-05-12	1,271	1,288	1,267	1,286	53,100	321.50
2016-05-11	1,325	1,325	1,259	1,286	152,200	321.50
2016-05-10	1,253	1,275	1,229	1,265	107,900	316.25
2016-05-09	1,244	1,253	1,217	1,243	155,600	310.75
2016-05-06	1,275	1,276	1,220	1,244	228,400	311
2016-05-02	1,338	1,349	1,248	1,250	206,800	312.50
2016-04-28	1,475	1,487	1,426	1,438	94,700	359.50
2016-04-27	1,469	1,484	1,455	1,460	46,200	365
2016-04-26	1,527	1,527	1,464	1,477	76,300	369.25
2016-04-25	1,535	1,539	1,515	1,531	65,800	382.75
2016-04-22	1,516	1,532	1,497	1,532	47,600	383
2016-04-21	1,548	1,548	1,520	1,530	65,100	382.50
2016-04-20	1,554	1,554	1,529	1,533	21,600	383.25
2016-04-19	1,543	1,552	1,521	1,540	42,600	385
2016-04-18	1,508	1,527	1,499	1,508	46,800	377
2016-04-15	1,564	1,583	1,562	1,563	36,100	390.75
2016-04-14	1,587	1,595	1,555	1,584	93,200	396
2016-04-13	1,550	1,576	1,548	1,571	53,200	392.75
2016-04-12	1,509	1,560	1,509	1,537	77,000	384.25
2016-04-11	1,479	1,506	1,454	1,504	35,400	376
2016-04-08	1,462	1,516	1,433	1,484	122,800	371
2016-04-07	1,498	1,509	1,466	1,485	67,900	371.25
2016-04-06	1,473	1,500	1,459	1,473	98,900	368.25
2016-04-05	1,560	1,570	1,506	1,513	53,100	378.25
2016-04-04	1,518	1,603	1,518	1,569	122,100	392.25
2016-04-01	1,587	1,597	1,509	1,527	143,400	381.75
2016-03-31	1,567	1,609	1,547	1,586	74,700	396.50
2016-03-30	1,582	1,588	1,551	1,584	90,800	396
2016-03-29	1,564	1,594	1,564	1,586	36,700	396.50
2016-03-28	1,560	1,587	1,560	1,586	76,000	396.50
2016-03-25	1,531	1,549	1,525	1,546	37,400	386.50
2016-03-24	1,537	1,560	1,518	1,534	35,400	383.50
2016-03-23	1,551	1,551	1,522	1,537	33,300	384.25
2016-03-22	1,562	1,594	1,510	1,540	74,500	385
2016-03-18	1,549	1,556	1,502	1,554	51,900	388.50
2016-03-17	1,569	1,590	1,552	1,564	43,800	391
2016-03-16	1,590	1,592	1,556	1,568	31,700	392
2016-03-15	1,581	1,617	1,581	1,597	56,100	399.25
2016-03-14	1,610	1,614	1,578	1,591	63,000	397.75
2016-03-11	1,581	1,604	1,554	1,599	86,200	399.75
2016-03-10	1,555	1,581	1,549	1,578	52,000	394.50
2016-03-09	1,528	1,550	1,503	1,533	41,400	383.25
2016-03-08	1,569	1,570	1,510	1,549	58,200	387.25
2016-03-07	1,593	1,608	1,569	1,574	81,500	393.50
2016-03-04	1,573	1,592	1,567	1,591	90,100	397.75
2016-03-03	1,515	1,575	1,515	1,569	100,400	392.25
2016-03-02	1,520	1,539	1,509	1,513	68,600	378.25
2016-03-01	1,473	1,533	1,465	1,499	107,100	374.75
2016-02-29	1,531	1,537	1,493	1,494	44,300	373.50
2016-02-26	1,512	1,567	1,501	1,505	133,500	376.25
2016-02-25	1,450	1,502	1,444	1,500	142,100	375
2016-02-24	1,401	1,460	1,380	1,439	164,400	359.75
2016-02-23	1,424	1,437	1,413	1,431	133,400	357.75
2016-02-22	1,349	1,425	1,349	1,419	160,800	354.75
2016-02-19	1,321	1,361	1,302	1,353	159,100	338.25
2016-02-18	1,335	1,369	1,326	1,338	132,500	334.50
2016-02-17	1,313	1,355	1,280	1,300	82,700	325
2016-02-16	1,296	1,326	1,285	1,302	116,300	325.50
2016-02-15	1,298	1,309	1,266	1,306	102,200	326.50
2016-02-12	1,226	1,268	1,198	1,227	154,400	306.75
2016-02-10	1,321	1,344	1,263	1,300	213,300	325
2016-02-09	1,367	1,367	1,306	1,312	150,600	328
2016-02-08	1,310	1,435	1,300	1,426	351,900	356.50
2016-02-05	1,389	1,400	1,331	1,345	330,500	336.25
2016-02-04	1,386	1,409	1,366	1,376	477,400	344
2016-02-03	1,358	1,398	1,323	1,373	322,400	343.25
2016-02-02	1,251	1,409	1,251	1,359	714,100	339.75
2016-02-01	1,159	1,195	1,156	1,191	145,800	297.75
2016-01-29	1,125	1,148	1,103	1,135	195,400	283.75
2016-01-28	1,136	1,136	1,092	1,095	361,800	273.75
2016-01-27	1,144	1,166	1,119	1,154	76,700	288.50
2016-01-26	1,166	1,166	1,117	1,117	119,200	279.25
2016-01-25	1,190	1,194	1,162	1,179	80,700	294.75
2016-01-22	1,150	1,158	1,120	1,156	122,600	289
2016-01-21	1,150	1,165	1,114	1,115	167,100	278.75
2016-01-20	1,215	1,218	1,163	1,164	79,200	291
2016-01-19	1,218	1,233	1,201	1,219	74,300	304.75
2016-01-18	1,196	1,234	1,186	1,222	69,600	305.50
2016-01-15	1,281	1,294	1,221	1,226	117,100	306.50
2016-01-14	1,282	1,362	1,255	1,265	172,700	316.25
2016-01-13	1,273	1,331	1,273	1,321	70,600	330.25
2016-01-12	1,290	1,298	1,253	1,259	136,100	314.75
2016-01-08	1,298	1,331	1,286	1,288	156,100	322
2016-01-07	1,342	1,347	1,309	1,310	130,800	327.50
2016-01-06	1,352	1,375	1,347	1,359	77,600	339.75
2016-01-05	1,383	1,399	1,352	1,359	104,800	339.75
2016-01-04	1,370	1,405	1,366	1,380	98,100	345

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