6920 レーザーテック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,875	2,894	2,831	2,846	225,100	1,423
2017-12-28	2,920	2,922	2,858	2,866	221,000	1,433
2017-12-27	2,825	2,928	2,802	2,919	412,700	1,459.50
2017-12-26	2,888	2,894	2,852	2,855	247,800	1,427.50
2017-12-25	2,879	2,922	2,851	2,890	366,700	1,445
2017-12-22	2,901	2,901	2,833	2,873	344,300	1,436.50
2017-12-21	2,850	2,915	2,838	2,902	273,400	1,451
2017-12-20	2,865	2,877	2,831	2,857	298,200	1,428.50
2017-12-19	2,884	2,974	2,861	2,867	1,085,000	1,433.50
2017-12-18	2,807	2,843	2,771	2,834	510,600	1,417
2017-12-15	2,770	2,803	2,726	2,788	385,800	1,394
2017-12-14	2,750	2,822	2,741	2,774	603,400	1,387
2017-12-13	2,772	2,788	2,717	2,765	777,700	1,382.50
2017-12-12	2,802	2,838	2,763	2,808	540,800	1,404
2017-12-11	2,813	2,829	2,740	2,806	633,000	1,403
2017-12-08	2,767	2,836	2,748	2,789	1,009,900	1,394.50
2017-12-07	2,668	2,778	2,654	2,767	762,600	1,383.50
2017-12-06	2,580	2,659	2,572	2,619	708,300	1,309.50
2017-12-05	2,694	2,713	2,600	2,602	884,000	1,301
2017-12-04	2,732	2,810	2,727	2,754	975,800	1,377
2017-12-01	2,750	2,812	2,703	2,754	760,800	1,377
2017-11-30	2,781	2,790	2,706	2,730	1,366,200	1,365
2017-11-29	3,020	3,045	2,861	2,881	1,010,900	1,440.50
2017-11-28	3,110	3,115	2,964	3,015	646,800	1,507.50
2017-11-27	3,135	3,180	3,070	3,120	608,700	1,560
2017-11-24	2,961	3,105	2,961	3,095	731,800	1,547.50
2017-11-22	3,040	3,070	2,942	2,979	784,500	1,489.50
2017-11-21	2,960	3,020	2,922	2,991	762,500	1,495.50
2017-11-20	2,904	2,927	2,851	2,910	632,800	1,455
2017-11-17	2,790	2,849	2,750	2,847	779,800	1,423.50
2017-11-16	2,630	2,789	2,623	2,770	729,000	1,385
2017-11-15	2,700	2,734	2,615	2,664	567,600	1,332
2017-11-13	2,642	2,659	2,603	2,646	323,100	1,323
2017-11-10	2,570	2,641	2,557	2,638	312,200	1,319
2017-11-09	2,665	2,677	2,557	2,620	571,200	1,310
2017-11-08	2,575	2,652	2,547	2,648	425,500	1,324
2017-11-07	2,533	2,580	2,533	2,579	387,200	1,289.50
2017-11-06	2,652	2,671	2,550	2,561	684,800	1,280.50
2017-11-02	2,495	2,688	2,487	2,665	1,399,500	1,332.50
2017-11-01	2,435	2,485	2,362	2,484	962,500	1,242
2017-10-31	2,393	2,483	2,342	2,473	785,300	1,236.50
2017-10-30	2,462	2,485	2,432	2,467	479,200	1,233.50
2017-10-27	2,450	2,464	2,415	2,445	403,100	1,222.50
2017-10-26	2,400	2,444	2,387	2,440	274,900	1,220
2017-10-25	2,430	2,456	2,395	2,409	445,000	1,204.50
2017-10-24	2,358	2,420	2,327	2,415	700,600	1,207.50
2017-10-23	2,342	2,366	2,311	2,363	316,400	1,181.50
2017-10-20	2,265	2,358	2,242	2,343	473,400	1,171.50
2017-10-19	2,243	2,303	2,237	2,289	376,000	1,144.50
2017-10-18	2,336	2,341	2,266	2,279	487,500	1,139.50
2017-10-17	2,330	2,366	2,315	2,348	224,100	1,174
2017-10-16	2,378	2,395	2,340	2,354	297,600	1,177
2017-10-13	2,365	2,395	2,343	2,379	418,900	1,189.50
2017-10-12	2,321	2,378	2,314	2,361	515,800	1,180.50
2017-10-11	2,344	2,356	2,307	2,317	337,000	1,158.50
2017-10-10	2,289	2,340	2,272	2,338	470,800	1,169
2017-10-06	2,245	2,299	2,222	2,265	428,700	1,132.50
2017-10-05	2,309	2,309	2,246	2,246	398,100	1,123
2017-10-04	2,283	2,293	2,256	2,271	303,200	1,135.50
2017-10-03	2,284	2,307	2,263	2,277	344,100	1,138.50
2017-10-02	2,325	2,330	2,282	2,290	298,400	1,145
2017-09-29	2,330	2,330	2,279	2,311	485,600	1,155.50
2017-09-28	2,319	2,338	2,285	2,334	531,400	1,167
2017-09-27	2,270	2,307	2,259	2,274	387,400	1,137
2017-09-26	2,223	2,254	2,213	2,254	423,800	1,127
2017-09-25	2,284	2,285	2,226	2,240	532,100	1,120
2017-09-22	2,331	2,376	2,235	2,257	1,862,100	1,128.50
2017-09-21	2,228	2,256	2,188	2,199	339,900	1,099.50
2017-09-20	2,270	2,276	2,220	2,228	404,900	1,114
2017-09-19	2,320	2,321	2,253	2,263	636,500	1,131.50
2017-09-15	2,219	2,299	2,207	2,299	801,800	1,149.50
2017-09-14	2,224	2,225	2,158	2,201	529,900	1,100.50
2017-09-13	2,185	2,228	2,157	2,203	679,700	1,101.50
2017-09-12	2,163	2,175	2,088	2,158	666,100	1,079
2017-09-11	2,085	2,164	2,079	2,154	857,500	1,077
2017-09-08	1,977	2,051	1,977	2,028	348,900	1,014
2017-09-07	2,015	2,018	1,964	1,977	268,200	988.50
2017-09-06	1,940	1,994	1,908	1,986	324,900	993
2017-09-05	2,027	2,053	1,967	1,974	517,900	987
2017-09-04	2,026	2,026	1,993	2,007	281,700	1,003.50
2017-09-01	2,010	2,048	1,989	2,020	353,600	1,010
2017-08-31	2,029	2,029	1,985	1,990	305,600	995
2017-08-30	2,040	2,044	1,964	1,989	504,000	994.50
2017-08-29	2,019	2,043	2,004	2,027	336,500	1,013.50
2017-08-28	2,070	2,081	2,013	2,020	268,400	1,010
2017-08-25	2,004	2,039	1,998	2,020	345,900	1,010
2017-08-24	2,030	2,056	2,005	2,008	593,900	1,004
2017-08-23	2,090	2,096	2,045	2,049	214,300	1,024.50
2017-08-22	2,048	2,070	2,029	2,057	399,900	1,028.50
2017-08-21	2,072	2,110	2,053	2,075	392,500	1,037.50
2017-08-18	2,048	2,092	2,040	2,072	772,700	1,036
2017-08-17	1,960	2,097	1,960	2,061	1,865,400	1,030.50
2017-08-16	1,820	1,850	1,817	1,820	520,000	910
2017-08-15	1,805	1,845	1,796	1,811	484,800	905.50
2017-08-14	1,752	1,804	1,734	1,787	430,700	893.50
2017-08-10	1,780	1,815	1,773	1,796	818,200	898
2017-08-09	1,682	1,774	1,663	1,768	1,292,700	884
2017-08-08	1,575	1,709	1,575	1,696	1,149,000	848
2017-08-07	1,602	1,616	1,554	1,570	458,900	785
2017-08-04	1,538	1,577	1,533	1,569	371,900	784.50
2017-08-03	1,589	1,589	1,544	1,551	398,300	775.50
2017-08-02	1,570	1,605	1,547	1,592	484,200	796
2017-08-01	1,604	1,606	1,558	1,574	476,400	787
2017-07-31	1,629	1,659	1,611	1,648	292,700	824
2017-07-28	1,683	1,695	1,638	1,649	369,900	824.50
2017-07-27	1,689	1,718	1,689	1,705	342,900	852.50
2017-07-26	1,734	1,734	1,681	1,689	338,400	844.50
2017-07-25	1,715	1,720	1,694	1,720	287,800	860
2017-07-24	1,708	1,717	1,677	1,716	335,900	858
2017-07-21	1,662	1,711	1,662	1,708	471,400	854
2017-07-20	1,660	1,679	1,648	1,659	319,500	829.50
2017-07-19	1,659	1,695	1,647	1,665	558,200	832.50
2017-07-18	1,636	1,672	1,625	1,654	596,600	827
2017-07-14	1,635	1,648	1,616	1,637	616,200	818.50
2017-07-13	1,597	1,632	1,596	1,631	715,000	815.50
2017-07-12	1,575	1,598	1,569	1,581	547,700	790.50
2017-07-11	1,550	1,565	1,531	1,563	326,600	781.50
2017-07-10	1,550	1,553	1,521	1,543	439,000	771.50
2017-07-07	1,505	1,529	1,500	1,519	404,900	759.50
2017-07-06	1,547	1,549	1,504	1,517	559,800	758.50
2017-07-05	1,485	1,531	1,457	1,529	609,600	764.50
2017-07-04	1,529	1,530	1,472	1,482	602,800	741
2017-07-03	1,558	1,558	1,524	1,536	465,200	768
2017-06-30	1,530	1,563	1,524	1,563	908,800	781.50
2017-06-29	1,608	1,618	1,542	1,555	1,038,100	777.50
2017-06-28	1,690	1,691	1,601	1,606	615,600	803
2017-06-27	1,701	1,732	1,697	1,728	513,200	864
2017-06-26	1,657	1,717	1,642	1,688	818,500	844
2017-06-23	1,745	1,750	1,704	1,715	406,600	857.50
2017-06-22	1,791	1,791	1,755	1,758	224,700	879
2017-06-21	1,780	1,796	1,760	1,774	322,700	887
2017-06-20	1,808	1,814	1,780	1,796	294,200	898
2017-06-19	1,780	1,825	1,775	1,785	534,900	892.50
2017-06-16	1,751	1,811	1,730	1,808	927,300	904
2017-06-15	1,755	1,770	1,735	1,746	352,400	873
2017-06-14	1,800	1,837	1,768	1,775	426,900	887.50
2017-06-13	1,769	1,800	1,747	1,786	409,300	893
2017-06-12	1,760	1,784	1,730	1,783	402,700	891.50
2017-06-09	1,829	1,829	1,787	1,800	375,600	900
2017-06-08	1,807	1,847	1,798	1,812	834,000	906
2017-06-07	1,737	1,784	1,728	1,780	727,400	890
2017-06-06	1,697	1,735	1,692	1,718	825,000	859
2017-06-05	1,642	1,690	1,638	1,689	385,100	844.50
2017-06-02	1,680	1,694	1,633	1,644	600,100	822
2017-06-01	1,630	1,656	1,626	1,656	781,700	828
2017-05-31	1,596	1,634	1,583	1,615	742,200	807.50
2017-05-30	1,568	1,623	1,556	1,609	829,500	804.50
2017-05-29	1,561	1,584	1,551	1,567	671,500	783.50
2017-05-26	1,530	1,563	1,525	1,551	751,200	775.50
2017-05-25	1,488	1,530	1,477	1,519	772,700	759.50
2017-05-24	1,474	1,497	1,473	1,481	447,500	740.50
2017-05-23	1,500	1,507	1,462	1,473	601,500	736.50
2017-05-22	1,478	1,506	1,470	1,493	592,400	746.50
2017-05-19	1,445	1,465	1,438	1,465	368,000	732.50
2017-05-18	1,414	1,435	1,403	1,418	586,700	709
2017-05-17	1,470	1,486	1,450	1,474	607,000	737
2017-05-16	1,450	1,466	1,433	1,456	533,000	728
2017-05-15	1,456	1,456	1,426	1,431	389,800	715.50
2017-05-12	1,443	1,465	1,423	1,452	720,600	726
2017-05-11	1,410	1,435	1,395	1,428	681,200	714
2017-05-10	1,388	1,403	1,360	1,400	463,100	700
2017-05-09	1,420	1,420	1,377	1,394	614,600	697
2017-05-08	1,387	1,415	1,331	1,400	1,135,300	700
2017-05-02	1,348	1,356	1,310	1,327	889,400	663.50
2017-05-01	1,420	1,429	1,316	1,342	1,550,800	671
2017-04-28	1,441	1,453	1,426	1,451	320,200	725.50
2017-04-27	1,416	1,442	1,396	1,430	261,400	715
2017-04-26	1,408	1,435	1,400	1,426	252,800	713
2017-04-25	1,392	1,407	1,378	1,397	285,700	698.50
2017-04-24	1,414	1,423	1,370	1,389	407,200	694.50
2017-04-21	1,379	1,391	1,347	1,384	200,000	692
2017-04-20	1,350	1,379	1,347	1,359	261,000	679.50
2017-04-19	1,322	1,355	1,304	1,339	278,900	669.50
2017-04-18	1,335	1,352	1,320	1,328	182,300	664
2017-04-17	1,290	1,322	1,282	1,314	191,100	657
2017-04-14	1,288	1,314	1,255	1,295	451,000	647.50
2017-04-13	1,310	1,313	1,276	1,296	717,000	648
2017-04-12	1,373	1,382	1,333	1,348	509,400	674
2017-04-11	1,435	1,441	1,412	1,429	205,100	714.50
2017-04-10	1,438	1,458	1,416	1,446	190,500	723
2017-04-07	1,430	1,432	1,375	1,408	342,100	704
2017-04-06	1,404	1,431	1,388	1,431	553,800	715.50
2017-04-05	1,470	1,476	1,398	1,413	651,700	706.50
2017-04-04	1,500	1,531	1,462	1,479	350,100	739.50
2017-04-03	1,500	1,522	1,487	1,514	301,500	757
2017-03-31	1,550	1,550	1,481	1,492	458,000	746
2017-03-30	1,516	1,580	1,505	1,550	635,400	775
2017-03-29	1,519	1,541	1,509	1,527	490,400	763.50
2017-03-28	2,950	3,025	2,934	3,020	204,100	755
2017-03-27	2,935	2,951	2,895	2,934	112,900	733.50
2017-03-24	2,950	2,951	2,912	2,945	172,000	736.25
2017-03-23	2,870	2,881	2,810	2,850	168,600	712.50
2017-03-22	2,950	2,963	2,847	2,863	359,400	715.75
2017-03-21	2,907	3,195	2,879	3,040	482,600	760
2017-03-17	2,951	2,961	2,892	2,912	624,800	728
2017-03-16	2,906	2,970	2,898	2,956	146,400	739
2017-03-15	2,999	2,999	2,889	2,924	237,800	731
2017-03-14	2,974	3,015	2,945	3,015	166,000	753.75
2017-03-13	3,095	3,100	2,982	2,987	174,400	746.75
2017-03-10	3,000	3,045	2,966	3,025	255,100	756.25
2017-03-09	2,926	2,997	2,918	2,951	168,200	737.75
2017-03-08	2,945	2,946	2,884	2,915	115,300	728.75
2017-03-07	2,890	2,934	2,859	2,910	211,400	727.50
2017-03-06	2,868	2,917	2,840	2,850	177,200	712.50
2017-03-03	2,860	2,880	2,832	2,868	183,700	717
2017-03-02	2,880	2,880	2,830	2,857	179,600	714.25
2017-03-01	2,811	2,859	2,777	2,858	216,300	714.50
2017-02-28	2,900	2,938	2,810	2,811	341,000	702.75
2017-02-27	2,777	2,804	2,758	2,771	240,600	692.75
2017-02-24	2,819	2,853	2,768	2,776	421,700	694
2017-02-23	2,880	2,899	2,831	2,869	193,400	717.25
2017-02-22	2,862	2,960	2,850	2,886	170,700	721.50
2017-02-21	2,849	2,894	2,792	2,862	355,000	715.50
2017-02-20	2,860	2,895	2,832	2,889	189,000	722.25
2017-02-17	2,800	2,864	2,792	2,855	211,000	713.75
2017-02-16	2,784	2,834	2,773	2,805	270,000	701.25
2017-02-15	2,760	2,779	2,704	2,761	338,800	690.25
2017-02-14	2,769	2,795	2,734	2,783	260,800	695.75
2017-02-13	2,760	2,826	2,738	2,749	244,500	687.25
2017-02-10	2,718	2,752	2,692	2,721	304,700	680.25
2017-02-09	2,800	2,907	2,688	2,702	529,400	675.50
2017-02-08	2,720	2,829	2,701	2,809	488,400	702.25
2017-02-07	2,609	2,724	2,604	2,673	355,200	668.25
2017-02-06	2,560	2,688	2,552	2,659	476,900	664.75
2017-02-03	2,580	2,609	2,499	2,510	530,900	627.50
2017-02-02	2,553	2,570	2,474	2,535	395,300	633.75
2017-02-01	2,452	2,584	2,436	2,553	874,500	638.25
2017-01-31	2,350	2,385	2,316	2,356	218,400	589
2017-01-30	2,350	2,425	2,350	2,399	327,100	599.75
2017-01-27	2,360	2,382	2,321	2,355	246,100	588.75
2017-01-26	2,330	2,389	2,313	2,369	281,300	592.25
2017-01-25	2,325	2,372	2,293	2,302	254,200	575.50
2017-01-24	2,226	2,292	2,211	2,286	213,200	571.50
2017-01-23	2,203	2,225	2,190	2,212	87,800	553
2017-01-20	2,182	2,213	2,159	2,203	116,600	550.75
2017-01-19	2,215	2,230	2,182	2,191	143,000	547.75
2017-01-18	2,149	2,213	2,139	2,198	102,700	549.50
2017-01-17	2,163	2,173	2,143	2,151	99,100	537.75
2017-01-16	2,200	2,217	2,164	2,177	73,300	544.25
2017-01-13	2,205	2,249	2,197	2,206	183,900	551.50
2017-01-12	2,220	2,242	2,189	2,228	158,400	557
2017-01-11	2,277	2,277	2,218	2,233	122,800	558.25
2017-01-10	2,270	2,310	2,235	2,266	228,200	566.50
2017-01-06	2,253	2,280	2,235	2,254	137,200	563.50
2017-01-05	2,258	2,312	2,223	2,278	279,400	569.50
2017-01-04	2,302	2,310	2,184	2,228	423,400	557

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