6920 レーザーテック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	11,920	12,200	11,810	12,110	1,620,600	12,110
2020-12-29	11,630	12,000	11,490	12,000	1,327,900	12,000
2020-12-28	11,520	11,810	11,490	11,690	990,500	11,690
2020-12-25	11,610	11,650	11,400	11,500	540,400	11,500
2020-12-24	11,590	11,600	11,450	11,560	666,200	11,560
2020-12-23	11,570	11,660	11,440	11,640	775,300	11,640
2020-12-22	11,680	11,880	11,400	11,450	974,700	11,450
2020-12-21	11,870	11,940	11,670	11,820	1,002,800	11,820
2020-12-18	11,800	12,050	11,670	11,870	1,896,200	11,870
2020-12-17	11,610	11,850	11,600	11,850	1,233,200	11,850
2020-12-16	11,460	11,650	11,300	11,600	1,033,800	11,600
2020-12-15	11,570	11,600	11,230	11,330	998,300	11,330
2020-12-14	11,780	11,900	11,420	11,440	1,303,400	11,440
2020-12-11	11,490	11,740	11,440	11,710	1,355,900	11,710
2020-12-10	11,510	11,740	11,400	11,420	1,590,000	11,420
2020-12-09	11,270	11,920	11,220	11,790	3,280,700	11,790
2020-12-08	10,810	11,120	10,700	11,080	1,117,700	11,080
2020-12-07	11,170	11,190	10,700	10,770	1,241,100	10,770
2020-12-04	11,060	11,080	10,720	10,960	1,327,200	10,960
2020-12-03	10,940	11,250	10,900	11,090	1,174,400	11,090
2020-12-02	11,090	11,100	10,810	11,000	1,194,800	11,000
2020-12-01	11,030	11,190	10,880	11,050	1,429,000	11,050
2020-11-30	10,850	11,060	10,850	11,000	2,058,300	11,000
2020-11-27	10,490	10,670	10,430	10,670	1,213,200	10,670
2020-11-26	10,250	10,540	10,240	10,520	1,422,700	10,520
2020-11-25	10,420	10,470	10,150	10,180	1,507,800	10,180
2020-11-24	10,390	10,550	10,330	10,390	1,703,500	10,390
2020-11-20	9,830	10,210	9,820	10,190	1,492,000	10,190
2020-11-19	9,930	9,950	9,680	9,860	1,173,400	9,860
2020-11-18	9,950	10,070	9,890	10,030	1,105,900	10,030
2020-11-17	10,190	10,270	9,920	10,080	1,542,000	10,080
2020-11-16	9,780	10,160	9,720	10,110	2,010,000	10,110
2020-11-13	9,760	9,840	9,590	9,680	1,080,800	9,680
2020-11-12	9,800	9,890	9,660	9,780	1,416,800	9,780
2020-11-11	9,170	9,670	8,990	9,640	1,821,800	9,640
2020-11-10	9,700	9,730	9,250	9,280	2,447,200	9,280
2020-11-09	9,660	10,000	9,610	9,950	2,328,300	9,950
2020-11-06	9,740	9,750	9,370	9,510	1,839,400	9,510
2020-11-05	9,250	9,700	9,250	9,670	2,887,000	9,670
2020-11-04	9,010	9,260	8,890	9,110	1,616,000	9,110
2020-11-02	9,320	9,320	8,640	8,940	2,457,800	8,940
2020-10-30	9,250	9,350	9,000	9,040	1,873,300	9,040
2020-10-29	8,960	9,160	8,920	9,110	1,137,100	9,110
2020-10-28	8,890	9,050	8,680	9,020	1,577,900	9,020
2020-10-27	8,490	8,670	8,360	8,670	1,382,400	8,670
2020-10-26	8,950	9,000	8,670	8,720	1,202,600	8,720
2020-10-23	9,060	9,090	8,690	8,850	1,915,900	8,850
2020-10-22	9,340	9,340	9,030	9,180	1,402,900	9,180
2020-10-21	9,470	9,490	9,280	9,360	1,078,100	9,360
2020-10-20	9,510	9,710	9,370	9,430	1,380,200	9,430
2020-10-19	9,220	9,530	9,220	9,520	1,260,900	9,520
2020-10-16	9,460	9,580	9,210	9,270	1,680,700	9,270
2020-10-15	9,490	9,720	9,420	9,550	1,646,400	9,550
2020-10-14	9,780	9,910	9,670	9,670	2,741,700	9,670
2020-10-13	9,760	9,830	9,540	9,660	1,766,600	9,660
2020-10-12	9,560	9,690	9,480	9,670	2,355,700	9,670
2020-10-09	9,530	9,600	9,170	9,340	2,699,600	9,340
2020-10-08	8,930	9,500	8,930	9,450	3,606,600	9,450
2020-10-07	8,740	8,890	8,690	8,870	1,352,600	8,870
2020-10-06	8,690	8,900	8,630	8,820	1,840,200	8,820
2020-10-05	8,690	8,720	8,490	8,610	1,144,600	8,610
2020-10-02	8,800	8,870	8,620	8,660	1,984,100	8,660
2020-09-30	8,670	8,790	8,570	8,610	1,525,500	8,610
2020-09-29	8,420	8,690	8,390	8,650	1,428,800	8,650
2020-09-28	8,690	8,690	8,290	8,400	1,668,600	8,400
2020-09-25	8,580	8,680	8,470	8,590	1,281,200	8,590
2020-09-24	8,480	8,590	8,360	8,450	1,429,500	8,450
2020-09-23	8,600	8,650	8,450	8,590	1,483,000	8,590
2020-09-18	8,500	8,540	8,300	8,420	2,472,600	8,420
2020-09-17	8,850	8,880	8,490	8,640	3,136,000	8,640
2020-09-16	8,490	8,970	8,400	8,940	3,693,700	8,940
2020-09-15	7,860	8,300	7,860	8,290	2,301,900	8,290
2020-09-14	7,850	7,900	7,710	7,860	1,070,400	7,860
2020-09-11	7,850	7,850	7,690	7,850	1,079,900	7,850
2020-09-10	7,950	8,030	7,780	7,790	1,701,600	7,790
2020-09-09	7,840	7,930	7,740	7,820	1,649,200	7,820
2020-09-08	7,770	8,030	7,550	8,020	2,147,200	8,020
2020-09-07	7,630	7,820	7,530	7,690	1,449,000	7,690
2020-09-04	7,750	7,960	7,650	7,740	1,968,500	7,740
2020-09-03	8,110	8,160	7,890	8,050	1,619,300	8,050
2020-09-02	8,070	8,080	7,910	7,980	1,527,500	7,980
2020-09-01	8,000	8,060	7,850	7,920	1,497,800	7,920
2020-08-31	8,000	8,140	7,930	8,000	1,645,500	8,000
2020-08-28	7,930	8,060	7,750	7,850	3,062,600	7,850
2020-08-27	8,330	8,370	7,840	8,110	4,297,300	8,110
2020-08-26	8,530	8,660	8,400	8,510	1,429,400	8,510
2020-08-25	8,790	8,820	8,490	8,500	1,505,500	8,500
2020-08-24	8,400	8,730	8,390	8,710	1,468,800	8,710
2020-08-21	8,410	8,660	8,390	8,540	1,698,700	8,540
2020-08-20	8,770	8,770	8,400	8,460	1,988,100	8,460
2020-08-19	9,020	9,040	8,820	8,830	1,459,900	8,830
2020-08-18	8,830	9,000	8,710	8,990	1,871,700	8,990
2020-08-17	8,940	9,030	8,650	8,690	1,907,200	8,690
2020-08-14	9,110	9,230	8,930	9,010	2,196,500	9,010
2020-08-13	8,700	9,060	8,700	9,040	3,757,800	9,040
2020-08-12	8,220	8,570	8,170	8,470	2,559,500	8,470
2020-08-11	7,880	8,570	7,810	8,300	3,334,600	8,300
2020-08-07	8,770	8,790	8,060	8,180	5,663,200	8,180
2020-08-06	8,970	9,240	8,620	9,170	6,350,000	9,170
2020-08-05	9,150	9,420	9,020	9,410	2,429,100	9,410
2020-08-04	9,510	9,540	9,040	9,090	2,215,100	9,090
2020-08-03	9,140	9,400	9,020	9,340	1,791,700	9,340
2020-07-31	9,350	9,460	9,090	9,200	2,513,900	9,200
2020-07-30	9,640	9,690	9,390	9,470	1,621,200	9,470
2020-07-29	9,670	9,850	9,510	9,600	1,861,300	9,600
2020-07-28	9,900	10,010	9,750	9,800	1,956,100	9,800
2020-07-27	9,830	9,870	9,580	9,760	2,876,100	9,760
2020-07-22	10,120	10,220	9,930	10,210	1,853,900	10,210
2020-07-21	10,240	10,410	10,060	10,370	2,167,800	10,370
2020-07-20	10,160	10,250	9,920	9,970	2,413,500	9,970
2020-07-17	10,010	10,520	9,970	10,250	2,392,500	10,250
2020-07-16	10,510	10,540	10,170	10,240	3,114,200	10,240
2020-07-15	11,160	11,200	10,820	10,890	2,876,900	10,890
2020-07-14	11,300	11,540	11,150	11,340	2,205,600	11,340
2020-07-13	11,630	11,640	11,200	11,550	2,422,900	11,550
2020-07-10	11,520	11,750	11,460	11,510	2,210,400	11,510
2020-07-09	11,240	11,590	11,080	11,420	2,752,000	11,420
2020-07-08	11,190	11,260	10,980	11,140	2,195,000	11,140
2020-07-07	10,660	11,200	10,600	11,200	3,821,600	11,200
2020-07-06	10,300	10,540	10,230	10,480	1,806,700	10,480
2020-07-03	10,000	10,320	9,810	10,320	2,393,200	10,320
2020-07-02	10,500	10,510	9,940	10,150	2,851,500	10,150
2020-07-01	10,220	10,640	10,210	10,400	2,620,600	10,400
2020-06-30	10,800	10,840	10,080	10,160	4,254,200	10,160
2020-06-29	10,380	10,950	10,380	10,740	2,910,300	10,740
2020-06-26	10,500	10,560	10,330	10,470	1,248,800	10,470
2020-06-25	10,410	10,550	10,350	10,480	1,119,800	10,480
2020-06-24	10,410	10,620	10,310	10,450	1,459,000	10,450
2020-06-23	10,570	10,590	10,220	10,370	1,641,400	10,370
2020-06-22	10,300	10,500	10,220	10,450	1,434,200	10,450
2020-06-19	10,630	10,700	10,310	10,330	2,912,900	10,330
2020-06-18	10,510	10,640	10,280	10,490	2,277,100	10,490
2020-06-17	10,420	10,730	10,350	10,500	3,112,600	10,500
2020-06-16	9,760	10,360	9,680	10,310	5,107,200	10,310
2020-06-15	9,770	9,890	9,350	9,350	2,987,400	9,350
2020-06-12	9,300	9,890	9,290	9,770	3,331,200	9,770
2020-06-11	9,800	9,940	9,630	9,680	2,912,900	9,680
2020-06-10	9,340	9,790	9,330	9,690	2,536,700	9,690
2020-06-09	9,570	9,570	9,150	9,340	2,834,200	9,340
2020-06-08	9,660	9,920	9,520	9,660	2,664,700	9,660
2020-06-05	9,320	9,460	9,270	9,450	1,557,400	9,450
2020-06-04	9,400	9,410	9,210	9,350	1,899,500	9,350
2020-06-03	9,440	9,500	9,100	9,330	2,380,400	9,330
2020-06-02	9,030	9,280	8,910	9,250	2,529,000	9,250
2020-06-01	8,930	9,330	8,890	9,160	3,074,100	9,160
2020-05-29	8,410	8,850	8,380	8,850	7,004,000	8,850
2020-05-28	8,870	8,880	8,210	8,550	3,585,400	8,550
2020-05-27	8,940	8,940	8,620	8,790	3,089,800	8,790
2020-05-26	8,810	9,080	8,760	9,070	2,402,700	9,070
2020-05-25	8,610	8,850	8,540	8,720	2,158,300	8,720
2020-05-22	8,150	8,390	8,120	8,360	1,584,800	8,360
2020-05-21	8,300	8,380	8,110	8,210	1,991,900	8,210
2020-05-20	7,750	8,260	7,740	8,210	2,512,700	8,210
2020-05-19	7,700	7,730	7,500	7,700	1,673,700	7,700
2020-05-18	7,500	7,590	7,410	7,530	1,259,500	7,530
2020-05-15	7,640	7,730	7,540	7,650	1,507,400	7,650
2020-05-14	7,510	7,640	7,430	7,500	1,419,800	7,500
2020-05-13	7,570	7,680	7,320	7,660	2,806,600	7,660
2020-05-12	7,720	7,900	7,650	7,780	1,637,900	7,780
2020-05-11	7,740	7,760	7,360	7,610	1,737,100	7,610
2020-05-08	7,600	7,790	7,570	7,670	2,109,800	7,670
2020-05-07	7,280	7,500	7,180	7,500	2,146,800	7,500
2020-05-01	7,050	7,320	7,010	7,130	2,412,100	7,130
2020-04-30	6,640	7,270	6,610	7,210	5,018,400	7,210
2020-04-28	6,200	6,290	6,150	6,270	1,606,300	6,270
2020-04-27	6,100	6,220	6,040	6,140	1,259,300	6,140
2020-04-24	6,020	6,140	5,960	6,000	1,115,200	6,000
2020-04-23	6,240	6,250	6,040	6,090	1,496,800	6,090
2020-04-22	5,960	6,140	5,850	6,130	1,676,900	6,130
2020-04-21	6,110	6,210	6,000	6,060	1,382,500	6,060
2020-04-20	6,070	6,270	6,050	6,200	1,871,400	6,200
2020-04-17	5,940	6,100	5,920	6,070	2,427,100	6,070
2020-04-16	5,520	5,770	5,510	5,760	1,484,600	5,760
2020-04-15	5,590	5,760	5,550	5,660	1,980,600	5,660
2020-04-14	5,280	5,560	5,280	5,530	1,877,300	5,530
2020-04-13	5,290	5,340	5,170	5,190	872,200	5,190
2020-04-10	5,390	5,420	5,210	5,280	924,400	5,280
2020-04-09	5,500	5,570	5,290	5,390	1,660,200	5,390
2020-04-08	5,190	5,490	5,180	5,490	2,155,900	5,490
2020-04-07	5,190	5,280	5,080	5,190	1,825,300	5,190
2020-04-06	4,770	5,060	4,735	5,050	1,454,800	5,050
2020-04-03	4,875	4,920	4,720	4,830	1,235,500	4,830
2020-04-02	4,730	4,935	4,720	4,865	1,228,300	4,865
2020-04-01	5,010	5,030	4,760	4,800	1,513,600	4,800
2020-03-31	5,230	5,230	5,010	5,060	1,649,100	5,060
2020-03-30	4,910	5,170	4,900	5,160	1,401,700	5,160
2020-03-27	5,210	5,250	5,020	5,110	1,788,100	5,110
2020-03-26	5,100	5,220	4,980	5,060	2,160,100	5,060
2020-03-25	5,290	5,300	5,120	5,300	2,535,100	5,300
2020-03-24	4,700	4,930	4,670	4,910	2,791,900	4,910
2020-03-23	4,385	4,575	4,315	4,530	2,818,900	4,530
2020-03-19	4,700	4,700	4,210	4,315	4,286,600	4,315
2020-03-18	4,500	4,645	4,385	4,520	3,183,400	4,520
2020-03-17	4,130	4,595	4,060	4,440	4,177,600	4,440
2020-03-16	4,445	4,690	4,200	4,245	3,522,000	4,245
2020-03-13	4,040	4,600	3,905	4,360	4,062,700	4,360
2020-03-12	4,500	4,745	4,405	4,460	3,341,400	4,460
2020-03-11	4,945	5,080	4,615	4,630	2,656,500	4,630
2020-03-10	4,545	5,010	4,295	4,995	3,788,700	4,995
2020-03-09	5,000	5,040	4,615	4,645	2,803,300	4,645
2020-03-06	5,350	5,440	5,170	5,250	1,638,000	5,250
2020-03-05	5,500	5,520	5,270	5,400	1,785,400	5,400
2020-03-04	5,070	5,400	5,040	5,350	2,163,400	5,350
2020-03-03	5,450	5,500	5,110	5,130	2,190,700	5,130
2020-03-02	4,940	5,400	4,935	5,270	2,291,200	5,270
2020-02-28	4,910	5,050	4,800	4,925	2,594,500	4,925
2020-02-27	5,460	5,470	5,140	5,180	1,805,300	5,180
2020-02-26	5,400	5,480	5,280	5,460	1,679,100	5,460
2020-02-25	5,160	5,440	5,150	5,360	1,898,900	5,360
2020-02-21	5,570	5,680	5,510	5,520	1,043,400	5,520
2020-02-20	5,880	5,880	5,570	5,630	1,637,100	5,630
2020-02-19	5,810	5,830	5,590	5,740	1,414,300	5,740
2020-02-18	5,800	5,840	5,510	5,570	2,006,100	5,570
2020-02-17	6,050	6,070	5,850	5,930	1,520,600	5,930
2020-02-14	6,010	6,180	5,960	6,090	1,457,700	6,090
2020-02-13	5,910	6,200	5,880	6,100	3,317,100	6,100
2020-02-12	5,720	5,910	5,630	5,800	2,359,600	5,800
2020-02-10	5,400	5,620	5,360	5,600	1,164,300	5,600
2020-02-07	5,600	5,640	5,420	5,490	1,277,700	5,490
2020-02-06	5,260	5,600	5,200	5,520	2,185,200	5,520
2020-02-05	5,440	5,550	5,150	5,180	2,916,700	5,180
2020-02-04	5,640	5,680	5,270	5,410	3,094,000	5,410
2020-02-03	5,110	5,550	5,080	5,510	1,731,700	5,510
2020-01-31	5,500	5,560	5,350	5,510	1,161,600	5,510
2020-01-30	5,790	5,880	5,280	5,460	3,348,100	5,460
2020-01-29	6,000	6,000	5,730	5,810	1,332,500	5,810
2020-01-28	5,800	5,940	5,730	5,910	1,140,800	5,910
2020-01-27	5,880	6,020	5,830	5,930	1,068,200	5,930
2020-01-24	6,010	6,100	5,940	6,020	1,338,000	6,020
2020-01-23	5,960	6,070	5,920	5,940	1,277,600	5,940
2020-01-22	5,800	6,030	5,770	6,000	1,589,200	6,000
2020-01-21	5,860	5,920	5,760	5,850	1,025,000	5,850
2020-01-20	5,660	5,830	5,570	5,820	1,017,800	5,820
2020-01-17	5,880	5,890	5,650	5,690	1,183,800	5,690
2020-01-16	5,830	5,830	5,660	5,740	1,455,600	5,740
2020-01-15	5,920	6,000	5,810	5,840	1,581,100	5,840
2020-01-14	5,840	6,010	5,830	5,930	2,174,200	5,930
2020-01-10	5,650	5,750	5,610	5,750	1,453,000	5,750
2020-01-09	5,590	5,720	5,520	5,630	2,204,600	5,630
2020-01-08	5,390	5,460	5,220	5,420	1,711,600	5,420
2020-01-07	5,530	5,550	5,350	5,440	1,331,300	5,440
2020-01-06	5,360	5,550	5,330	5,480	1,395,200	5,480

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