6920 レーザーテック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	5,690	5,690	5,370	5,560	2,014,500	5,560
2019-12-27	5,600	5,780	5,530	5,710	1,887,200	5,710
2019-12-26	11,050	11,140	10,990	11,120	644,700	5,560
2019-12-25	11,100	11,200	10,970	11,130	750,600	5,565
2019-12-24	10,800	11,110	10,710	11,060	1,010,000	5,530
2019-12-23	11,070	11,170	10,680	10,810	1,078,900	5,405
2019-12-20	10,290	10,880	10,290	10,830	1,617,700	5,415
2019-12-19	10,100	10,260	10,050	10,200	592,800	5,100
2019-12-18	9,940	10,260	9,880	10,100	1,269,900	5,050
2019-12-17	10,040	10,040	9,720	9,920	700,800	4,960
2019-12-16	9,900	10,070	9,840	9,920	692,800	4,960
2019-12-13	9,950	9,970	9,740	9,850	700,200	4,925
2019-12-12	9,690	9,890	9,660	9,760	642,900	4,880
2019-12-11	9,570	9,700	9,520	9,600	448,700	4,800
2019-12-10	9,410	9,700	9,260	9,620	855,200	4,810
2019-12-09	9,990	9,990	9,560	9,580	785,800	4,790
2019-12-06	9,870	10,010	9,780	9,870	980,500	4,935
2019-12-05	9,850	9,960	9,680	9,850	914,400	4,925
2019-12-04	9,680	9,800	9,480	9,660	858,100	4,830
2019-12-03	9,490	9,820	9,470	9,750	912,300	4,875
2019-12-02	9,410	9,630	9,400	9,580	586,500	4,790
2019-11-29	9,420	9,610	9,380	9,450	894,500	4,725
2019-11-28	9,250	9,380	9,180	9,310	643,200	4,655
2019-11-27	9,230	9,300	9,010	9,250	913,200	4,625
2019-11-26	9,000	9,260	8,980	9,160	1,383,400	4,580
2019-11-25	8,770	8,840	8,660	8,750	585,300	4,375
2019-11-22	8,510	8,650	8,380	8,590	659,400	4,295
2019-11-21	8,640	8,720	8,360	8,660	1,012,600	4,330
2019-11-20	8,740	8,940	8,660	8,720	752,500	4,360
2019-11-19	9,070	9,070	8,770	8,840	1,069,000	4,420
2019-11-18	8,800	9,190	8,760	9,080	1,268,400	4,540
2019-11-15	8,310	8,730	8,220	8,680	946,700	4,340
2019-11-14	8,400	8,470	8,290	8,310	639,700	4,155
2019-11-13	8,150	8,510	8,150	8,480	1,488,100	4,240
2019-11-12	7,880	8,120	7,880	8,110	522,700	4,055
2019-11-11	7,850	7,980	7,830	7,920	407,200	3,960
2019-11-08	8,000	8,010	7,780	7,870	442,900	3,935
2019-11-07	7,790	7,980	7,720	7,960	648,000	3,980
2019-11-06	7,800	8,000	7,690	7,910	652,600	3,955
2019-11-05	8,120	8,120	7,740	7,760	762,300	3,880
2019-11-01	7,750	8,000	7,580	7,950	674,100	3,975
2019-10-31	8,340	8,390	7,760	7,840	1,245,400	3,920
2019-10-30	8,200	8,350	8,080	8,310	1,032,900	4,155
2019-10-29	8,000	8,190	7,770	8,140	1,423,300	4,070
2019-10-28	8,030	8,270	8,030	8,140	910,900	4,070
2019-10-25	7,850	7,960	7,670	7,950	748,300	3,975
2019-10-24	7,710	7,880	7,660	7,840	615,500	3,920
2019-10-23	7,540	7,680	7,380	7,660	575,000	3,830
2019-10-21	7,630	7,660	7,490	7,490	801,800	3,745
2019-10-18	7,750	7,770	7,520	7,680	1,077,000	3,840
2019-10-17	7,760	7,840	7,450	7,760	1,071,600	3,880
2019-10-16	7,900	8,050	7,730	8,000	1,085,300	4,000
2019-10-15	7,870	7,900	7,710	7,800	569,900	3,900
2019-10-11	7,570	7,760	7,540	7,730	689,600	3,865
2019-10-10	7,540	7,550	7,340	7,500	584,300	3,750
2019-10-09	7,490	7,600	7,370	7,450	744,700	3,725
2019-10-08	7,370	7,590	7,310	7,580	825,500	3,790
2019-10-07	6,960	7,260	6,920	7,250	780,600	3,625
2019-10-04	7,000	7,000	6,740	6,900	640,200	3,450
2019-10-03	6,770	6,990	6,770	6,930	369,900	3,465
2019-10-02	6,760	6,920	6,720	6,870	295,500	3,435
2019-10-01	6,800	6,860	6,710	6,850	386,300	3,425
2019-09-30	6,660	6,800	6,650	6,760	349,300	3,380
2019-09-27	6,690	6,780	6,400	6,760	477,400	3,380
2019-09-26	6,780	6,830	6,680	6,710	333,100	3,355
2019-09-25	6,650	6,690	6,580	6,650	271,600	3,325
2019-09-24	6,700	6,870	6,630	6,710	541,100	3,355
2019-09-20	6,590	6,760	6,560	6,700	475,400	3,350
2019-09-19	6,540	6,700	6,520	6,580	443,800	3,290
2019-09-18	6,590	6,620	6,400	6,460	373,600	3,230
2019-09-17	6,420	6,620	6,410	6,600	472,100	3,300
2019-09-13	6,500	6,500	6,250	6,390	596,900	3,195
2019-09-12	6,580	6,630	6,470	6,490	379,900	3,245
2019-09-11	6,280	6,460	6,200	6,460	429,300	3,230
2019-09-10	6,570	6,570	6,290	6,310	529,800	3,155
2019-09-09	6,520	6,620	6,460	6,580	382,900	3,290
2019-09-06	6,600	6,690	6,380	6,490	538,900	3,245
2019-09-05	6,410	6,590	6,310	6,540	617,500	3,270
2019-09-04	6,300	6,400	6,250	6,340	371,700	3,170
2019-09-03	6,300	6,380	6,220	6,340	503,100	3,170
2019-09-02	6,090	6,350	6,070	6,300	552,000	3,150
2019-08-30	5,990	6,140	5,980	6,090	455,400	3,045
2019-08-29	5,930	5,970	5,880	5,890	694,100	2,945
2019-08-28	5,920	6,000	5,850	5,870	303,200	2,935
2019-08-27	5,900	6,000	5,860	5,930	360,000	2,965
2019-08-26	5,910	5,990	5,750	5,800	622,300	2,900
2019-08-23	5,980	6,180	5,900	6,110	358,600	3,055
2019-08-22	6,200	6,240	5,980	6,040	458,200	3,020
2019-08-21	6,250	6,300	6,040	6,110	764,800	3,055
2019-08-20	5,920	6,270	5,880	6,270	895,000	3,135
2019-08-19	5,980	6,010	5,680	5,780	657,700	2,890
2019-08-16	5,990	6,120	5,930	5,990	887,000	2,995
2019-08-15	5,560	5,920	5,530	5,890	1,060,100	2,945
2019-08-14	5,740	5,770	5,630	5,670	519,200	2,835
2019-08-13	5,360	5,590	5,350	5,540	580,100	2,770
2019-08-09	5,800	5,840	5,380	5,450	1,051,900	2,725
2019-08-08	5,690	5,770	5,370	5,710	1,796,100	2,855
2019-08-07	5,030	5,060	4,920	5,010	438,000	2,505
2019-08-06	4,825	5,030	4,800	4,970	507,300	2,485
2019-08-05	5,060	5,120	4,980	5,050	429,000	2,525
2019-08-02	5,120	5,190	5,060	5,170	348,100	2,585
2019-08-01	5,180	5,320	5,170	5,260	221,500	2,630
2019-07-31	5,200	5,320	5,160	5,270	251,400	2,635
2019-07-30	5,150	5,340	5,140	5,270	264,900	2,635
2019-07-29	5,160	5,180	5,050	5,160	244,200	2,580
2019-07-26	5,110	5,160	5,050	5,150	333,800	2,575
2019-07-25	5,230	5,290	5,130	5,200	443,000	2,600
2019-07-24	5,120	5,210	5,110	5,130	519,200	2,565
2019-07-23	4,970	5,080	4,970	5,020	398,100	2,510
2019-07-22	4,790	4,970	4,780	4,960	843,700	2,480
2019-07-19	4,645	4,820	4,630	4,745	1,000,700	2,372.50
2019-07-18	4,430	4,535	4,400	4,435	634,000	2,217.50
2019-07-17	4,285	4,435	4,235	4,420	480,000	2,210
2019-07-16	4,385	4,445	4,330	4,345	360,300	2,172.50
2019-07-12	4,420	4,430	4,250	4,285	365,700	2,142.50
2019-07-11	4,360	4,495	4,345	4,445	252,200	2,222.50
2019-07-10	4,300	4,390	4,290	4,360	188,000	2,180
2019-07-09	4,340	4,355	4,290	4,325	282,700	2,162.50
2019-07-08	4,425	4,425	4,290	4,310	314,600	2,155
2019-07-05	4,365	4,450	4,360	4,430	295,000	2,215
2019-07-04	4,375	4,440	4,260	4,425	424,500	2,212.50
2019-07-03	4,490	4,495	4,290	4,310	460,900	2,155
2019-07-02	4,510	4,600	4,480	4,585	548,500	2,292.50
2019-07-01	4,410	4,510	4,340	4,490	733,100	2,245
2019-06-28	4,210	4,285	4,190	4,270	561,700	2,135
2019-06-27	4,120	4,240	4,120	4,205	540,300	2,102.50
2019-06-26	3,960	4,125	3,940	4,055	441,700	2,027.50
2019-06-25	4,045	4,080	3,995	4,010	279,100	2,005
2019-06-24	3,960	4,050	3,910	4,045	248,500	2,022.50
2019-06-21	4,055	4,130	3,965	3,990	794,900	1,995
2019-06-20	3,930	3,985	3,820	3,970	315,800	1,985
2019-06-19	3,860	3,965	3,845	3,955	422,400	1,977.50
2019-06-18	3,640	3,695	3,605	3,665	344,300	1,832.50
2019-06-17	3,750	3,760	3,625	3,670	437,900	1,835
2019-06-14	3,855	3,900	3,760	3,795	395,800	1,897.50
2019-06-13	3,945	3,960	3,835	3,905	365,800	1,952.50
2019-06-12	4,010	4,055	3,950	4,030	343,400	2,015
2019-06-11	3,995	4,055	3,960	3,980	352,200	1,990
2019-06-10	3,900	3,990	3,870	3,955	447,100	1,977.50
2019-06-07	3,745	3,810	3,710	3,775	286,400	1,887.50
2019-06-06	3,900	3,905	3,700	3,700	500,000	1,850
2019-06-05	3,955	4,025	3,905	3,985	492,200	1,992.50
2019-06-04	3,830	3,850	3,685	3,815	491,600	1,907.50
2019-06-03	3,730	3,900	3,710	3,850	540,300	1,925
2019-05-31	3,735	3,840	3,700	3,800	546,800	1,900
2019-05-30	3,720	3,770	3,650	3,730	883,700	1,865
2019-05-29	3,850	3,895	3,800	3,880	286,600	1,940
2019-05-28	3,825	3,910	3,800	3,880	306,800	1,940
2019-05-27	3,800	3,870	3,795	3,835	178,600	1,917.50
2019-05-24	3,785	3,880	3,720	3,850	465,600	1,925
2019-05-23	3,975	3,975	3,825	3,840	507,200	1,920
2019-05-22	4,160	4,220	4,065	4,065	426,000	2,032.50
2019-05-21	4,025	4,100	3,915	4,065	554,600	2,032.50
2019-05-20	4,265	4,295	4,100	4,105	255,200	2,052.50
2019-05-17	4,260	4,335	4,220	4,235	356,100	2,117.50
2019-05-16	4,330	4,345	4,165	4,190	254,400	2,095
2019-05-15	4,290	4,325	4,160	4,295	334,200	2,147.50
2019-05-14	4,055	4,280	4,040	4,240	708,200	2,120
2019-05-13	4,455	4,470	4,255	4,265	620,000	2,132.50
2019-05-10	4,530	4,645	4,480	4,590	543,700	2,295
2019-05-09	4,670	4,745	4,550	4,560	436,600	2,280
2019-05-08	4,515	4,760	4,490	4,705	573,800	2,352.50
2019-05-07	4,750	4,875	4,435	4,560	1,155,100	2,280
2019-04-26	5,050	5,070	4,830	5,030	668,000	2,515
2019-04-25	5,030	5,160	4,985	5,120	417,400	2,560
2019-04-24	4,950	5,050	4,915	4,955	463,400	2,477.50
2019-04-23	4,940	4,990	4,875	4,910	346,100	2,455
2019-04-22	5,090	5,090	4,930	4,945	322,000	2,472.50
2019-04-19	4,995	5,070	4,945	4,985	481,400	2,492.50
2019-04-18	4,850	4,925	4,770	4,850	1,062,000	2,425
2019-04-17	5,000	5,010	4,875	4,920	640,500	2,460
2019-04-16	5,110	5,110	4,990	5,010	339,700	2,505
2019-04-15	5,160	5,160	5,060	5,080	351,800	2,540
2019-04-12	5,100	5,100	4,985	5,000	356,500	2,500
2019-04-11	5,060	5,100	5,010	5,050	296,600	2,525
2019-04-10	5,080	5,160	5,020	5,060	670,900	2,530
2019-04-09	5,210	5,270	5,150	5,170	344,200	2,585
2019-04-08	5,230	5,250	5,130	5,170	360,200	2,585
2019-04-05	5,080	5,200	5,050	5,180	335,000	2,590
2019-04-04	5,140	5,250	5,120	5,140	551,900	2,570
2019-04-03	4,825	5,070	4,825	5,050	527,100	2,525
2019-04-02	4,855	4,940	4,840	4,870	574,600	2,435
2019-04-01	4,760	4,870	4,755	4,800	570,300	2,400
2019-03-29	4,620	4,690	4,585	4,625	412,800	2,312.50
2019-03-28	4,410	4,570	4,270	4,565	698,000	2,282.50
2019-03-27	4,530	4,555	4,390	4,490	1,054,500	2,245
2019-03-26	4,690	4,710	4,575	4,590	764,700	2,295
2019-03-25	4,760	4,810	4,690	4,785	773,500	2,392.50
2019-03-22	4,550	4,955	4,550	4,900	1,160,100	2,450
2019-03-20	4,360	4,550	4,305	4,520	673,700	2,260
2019-03-19	4,320	4,365	4,220	4,360	285,300	2,180
2019-03-18	4,365	4,415	4,300	4,325	316,700	2,162.50
2019-03-15	4,290	4,340	4,195	4,295	355,500	2,147.50
2019-03-14	4,275	4,300	4,100	4,200	406,900	2,100
2019-03-13	4,300	4,420	4,270	4,275	551,500	2,137.50
2019-03-12	4,320	4,365	4,240	4,330	603,900	2,165
2019-03-11	4,090	4,140	3,995	4,115	317,400	2,057.50
2019-03-08	4,140	4,145	3,980	4,060	518,200	2,030
2019-03-07	4,235	4,270	4,125	4,250	410,100	2,125
2019-03-06	4,195	4,315	4,165	4,305	251,400	2,152.50
2019-03-05	4,305	4,355	4,190	4,230	398,400	2,115
2019-03-04	4,220	4,385	4,220	4,375	715,300	2,187.50
2019-03-01	4,055	4,220	4,055	4,165	612,900	2,082.50
2019-02-28	4,090	4,105	3,895	3,915	571,300	1,957.50
2019-02-27	4,130	4,175	4,065	4,090	310,400	2,045
2019-02-26	4,150	4,205	4,055	4,080	457,000	2,040
2019-02-25	4,145	4,275	4,115	4,120	567,800	2,060
2019-02-22	4,030	4,165	3,995	4,065	497,400	2,032.50
2019-02-21	4,160	4,215	4,070	4,075	605,400	2,037.50
2019-02-20	4,280	4,285	4,105	4,140	530,300	2,070
2019-02-19	4,300	4,365	4,265	4,310	280,200	2,155
2019-02-18	4,395	4,420	4,275	4,345	374,900	2,172.50
2019-02-15	4,435	4,440	4,280	4,285	375,200	2,142.50
2019-02-14	4,370	4,425	4,295	4,410	388,500	2,205
2019-02-13	4,335	4,460	4,295	4,410	639,000	2,205
2019-02-12	4,340	4,385	4,235	4,265	641,600	2,132.50
2019-02-08	4,245	4,335	4,135	4,320	803,400	2,160
2019-02-07	4,300	4,375	4,240	4,325	980,700	2,162.50
2019-02-06	4,095	4,300	4,095	4,235	1,135,300	2,117.50
2019-02-05	3,790	4,060	3,745	4,045	1,677,100	2,022.50
2019-02-04	3,550	3,650	3,550	3,640	548,300	1,820
2019-02-01	3,555	3,615	3,440	3,495	342,100	1,747.50
2019-01-31	3,555	3,595	3,530	3,560	309,500	1,780
2019-01-30	3,460	3,565	3,460	3,485	454,200	1,742.50
2019-01-29	3,405	3,480	3,345	3,465	521,900	1,732.50
2019-01-28	3,430	3,490	3,380	3,450	284,100	1,725
2019-01-25	3,375	3,475	3,315	3,430	646,500	1,715
2019-01-24	3,000	3,350	2,999	3,335	566,300	1,667.50
2019-01-23	3,025	3,105	2,960	3,035	245,900	1,517.50
2019-01-22	3,125	3,165	3,065	3,090	178,500	1,545
2019-01-21	3,205	3,290	3,090	3,100	321,300	1,550
2019-01-18	2,899	3,170	2,889	3,135	681,600	1,567.50
2019-01-17	2,893	2,932	2,843	2,867	180,700	1,433.50
2019-01-16	2,949	2,970	2,868	2,907	128,600	1,453.50
2019-01-15	2,835	2,942	2,802	2,918	251,200	1,459
2019-01-11	2,914	2,978	2,894	2,916	226,300	1,458
2019-01-10	2,890	2,959	2,844	2,873	225,300	1,436.50
2019-01-09	2,919	2,983	2,863	2,908	291,000	1,454
2019-01-08	2,831	2,943	2,823	2,904	418,800	1,452
2019-01-07	2,798	2,819	2,728	2,772	395,400	1,386
2019-01-04	2,702	2,740	2,523	2,661	695,900	1,330.50

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