6920 レーザーテック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	34,940	35,520	34,840	35,290	3,362,800	35,290
2021-12-29	35,010	35,610	34,610	35,230	4,224,900	35,230
2021-12-28	34,990	35,670	34,590	35,380	4,456,700	35,380
2021-12-27	35,000	35,200	33,730	34,290	3,946,500	34,290
2021-12-24	33,410	34,300	33,380	34,240	4,106,100	34,240
2021-12-23	32,250	32,970	32,100	32,940	3,526,600	32,940
2021-12-22	32,000	32,050	31,370	31,980	3,583,200	31,980
2021-12-21	30,930	31,850	30,650	31,700	4,138,600	31,700
2021-12-20	31,270	31,520	30,160	30,230	3,463,700	30,230
2021-12-17	31,000	31,710	31,000	31,340	3,569,700	31,340
2021-12-16	31,200	32,150	31,000	32,070	4,356,800	32,070
2021-12-15	29,660	30,530	29,600	30,360	3,473,900	30,360
2021-12-14	30,430	30,770	29,770	29,955	3,926,700	29,955
2021-12-13	30,660	31,170	30,360	31,100	3,108,700	31,100
2021-12-10	30,550	30,930	30,090	30,220	3,284,500	30,220
2021-12-09	30,270	31,200	30,210	31,100	2,856,900	31,100
2021-12-08	30,800	31,260	30,310	30,630	3,889,900	30,630
2021-12-07	29,165	29,950	28,750	29,950	4,089,600	29,950
2021-12-06	29,300	29,370	28,480	28,805	3,013,400	28,805
2021-12-03	29,785	30,000	29,050	29,575	4,404,900	29,575
2021-12-02	29,950	30,360	29,540	30,010	4,529,200	30,010
2021-12-01	29,905	30,540	29,150	30,440	4,992,600	30,440
2021-11-30	31,150	31,200	29,745	29,745	4,743,700	29,745
2021-11-29	28,940	30,620	28,455	30,160	6,161,000	30,160
2021-11-26	30,100	30,220	28,430	29,010	6,339,600	29,010
2021-11-25	31,200	31,400	29,725	30,360	3,593,400	30,360
2021-11-24	30,710	31,160	30,410	30,560	3,456,800	30,560
2021-11-22	31,760	32,530	31,420	31,600	4,290,600	31,600
2021-11-19	32,880	33,300	31,650	31,960	5,409,800	31,960
2021-11-18	32,190	32,680	31,280	32,070	6,493,100	32,070
2021-11-17	31,460	32,790	31,450	32,510	4,795,000	32,510
2021-11-16	29,910	31,080	29,340	30,870	5,074,500	30,870
2021-11-15	28,900	30,030	28,895	29,990	6,021,700	29,990
2021-11-12	27,700	28,490	27,270	28,490	4,611,400	28,490
2021-11-11	26,065	27,435	25,960	27,305	4,266,000	27,305
2021-11-10	27,380	27,440	26,380	26,565	3,329,300	26,565
2021-11-09	27,635	28,060	27,410	27,530	2,880,900	27,530
2021-11-08	28,115	28,265	27,430	27,475	3,052,100	27,475
2021-11-05	28,240	28,470	27,650	27,830	3,622,300	27,830
2021-11-04	27,000	28,180	26,850	27,585	5,393,500	27,585
2021-11-02	26,570	27,065	26,260	26,465	3,287,800	26,465
2021-11-01	24,600	26,875	24,425	26,695	6,091,800	26,695
2021-10-29	25,480	25,580	24,775	25,030	2,841,900	25,030
2021-10-28	25,240	25,630	24,950	25,390	2,847,000	25,390
2021-10-27	25,000	25,240	24,430	24,870	2,409,800	24,870
2021-10-26	25,510	25,740	24,970	25,000	2,769,900	25,000
2021-10-25	24,960	25,290	24,540	25,060	3,123,500	25,060
2021-10-22	25,570	26,390	25,230	25,810	4,801,300	25,810
2021-10-21	25,800	26,080	24,850	24,880	4,164,400	24,880
2021-10-20	27,290	27,400	26,700	26,800	3,294,500	26,800
2021-10-19	26,030	27,060	25,860	26,900	4,215,900	26,900
2021-10-18	26,200	26,430	25,410	25,660	4,511,300	25,660
2021-10-15	24,550	26,320	24,280	26,210	5,310,000	26,210
2021-10-14	24,420	24,440	23,670	23,930	2,841,100	23,930
2021-10-13	23,410	23,930	23,220	23,850	3,414,100	23,850
2021-10-12	23,500	23,930	23,150	23,230	3,192,100	23,230
2021-10-11	23,420	23,830	22,900	23,460	3,825,500	23,460
2021-10-08	24,430	24,850	24,020	24,140	4,188,700	24,140
2021-10-07	23,520	24,090	23,230	23,660	3,825,700	23,660
2021-10-06	24,200	24,330	22,870	23,030	4,563,400	23,030
2021-10-05	23,250	23,870	22,420	23,470	5,052,400	23,470
2021-10-04	25,760	25,980	23,930	24,000	3,441,500	24,000
2021-10-01	25,600	26,580	25,260	25,310	3,530,000	25,310
2021-09-30	26,190	26,190	25,110	25,590	3,094,400	25,590
2021-09-29	25,760	26,650	25,710	26,530	2,865,900	26,530
2021-09-28	27,500	27,500	26,270	26,760	3,114,800	26,760
2021-09-27	28,340	28,540	27,410	27,630	2,507,800	27,630
2021-09-24	28,930	28,950	28,180	28,300	2,725,500	28,300
2021-09-22	28,690	28,800	28,150	28,150	2,525,000	28,150
2021-09-21	27,830	28,750	27,810	28,510	2,901,300	28,510
2021-09-17	28,230	29,150	28,230	28,830	3,373,000	28,830
2021-09-16	29,290	29,610	27,920	28,220	4,813,300	28,220
2021-09-15	28,000	29,080	28,000	28,940	3,503,000	28,940
2021-09-14	28,030	28,450	27,880	28,140	3,019,600	28,140
2021-09-13	28,570	28,580	27,600	27,910	3,528,300	27,910
2021-09-10	28,470	28,610	27,400	28,250	5,449,900	28,250
2021-09-09	29,120	29,380	27,910	27,970	5,946,000	27,970
2021-09-08	27,620	29,650	27,510	29,620	5,934,500	29,620
2021-09-07	27,700	27,980	27,120	27,620	4,509,200	27,620
2021-09-06	27,660	28,000	26,720	27,520	5,180,800	27,520
2021-09-03	25,180	26,960	25,060	26,660	8,583,700	26,660
2021-09-02	24,280	24,730	24,010	24,700	4,104,900	24,700
2021-09-01	24,280	24,980	23,440	23,800	7,777,300	23,800
2021-08-31	23,000	24,160	22,960	24,070	4,415,000	24,070
2021-08-30	22,400	22,890	22,340	22,870	3,427,900	22,870
2021-08-27	21,420	22,050	21,280	22,010	3,031,000	22,010
2021-08-26	21,150	21,680	20,910	21,600	3,310,800	21,600
2021-08-25	20,710	21,050	20,430	20,780	2,478,500	20,780
2021-08-24	19,790	20,700	19,760	20,670	3,188,400	20,670
2021-08-23	19,360	19,580	19,210	19,390	1,963,100	19,390
2021-08-20	19,590	19,850	19,050	19,150	2,689,600	19,150
2021-08-19	19,760	19,890	19,410	19,410	2,581,600	19,410
2021-08-18	19,310	20,120	19,270	20,000	3,567,900	20,000
2021-08-17	20,290	20,300	19,530	19,540	2,670,100	19,540
2021-08-16	20,580	20,820	19,910	19,990	2,580,100	19,990
2021-08-13	20,000	20,550	20,000	20,410	2,336,200	20,410
2021-08-12	19,880	20,680	19,720	20,270	3,743,700	20,270
2021-08-11	21,120	21,170	20,160	20,210	4,356,200	20,210
2021-08-10	20,820	21,600	19,840	21,470	6,006,400	21,470
2021-08-06	21,970	22,090	21,420	21,640	2,275,300	21,640
2021-08-05	21,480	21,990	21,410	21,990	2,430,300	21,990
2021-08-04	21,130	21,490	20,920	21,370	2,164,000	21,370
2021-08-03	20,750	21,340	20,710	21,180	1,777,500	21,180
2021-08-02	20,720	21,140	20,520	20,800	1,976,000	20,800
2021-07-30	21,010	21,210	20,300	20,470	2,710,700	20,470
2021-07-29	21,600	21,620	20,980	21,080	2,717,200	21,080
2021-07-28	22,030	22,080	21,160	21,290	3,948,900	21,290
2021-07-27	21,710	22,320	21,320	22,310	2,855,000	22,310
2021-07-26	21,600	22,100	21,400	21,720	3,121,800	21,720
2021-07-21	22,240	22,340	20,810	21,190	4,757,500	21,190
2021-07-20	21,190	22,430	21,170	21,980	4,158,300	21,980
2021-07-19	21,340	21,660	21,120	21,250	2,210,000	21,250
2021-07-16	21,410	21,920	20,910	21,720	2,661,500	21,720
2021-07-15	21,600	22,000	21,280	21,850	2,440,300	21,850
2021-07-14	21,010	21,920	20,860	21,780	3,144,500	21,780
2021-07-13	22,100	22,160	21,140	21,150	3,657,000	21,150
2021-07-12	22,000	22,350	21,810	22,230	2,376,800	22,230
2021-07-09	20,910	21,800	20,880	21,750	3,632,400	21,750
2021-07-08	21,270	21,520	21,060	21,240	2,213,200	21,240
2021-07-07	21,070	21,730	21,040	21,590	2,141,700	21,590
2021-07-06	21,050	21,350	20,830	21,320	1,958,400	21,320
2021-07-05	20,380	21,100	20,150	21,000	2,611,700	21,000
2021-07-02	21,150	21,390	20,120	20,420	4,408,100	20,420
2021-07-01	21,590	21,790	21,010	21,650	3,103,600	21,650
2021-06-30	22,230	22,520	21,330	21,590	3,751,700	21,590
2021-06-29	22,870	23,220	22,250	22,360	2,719,300	22,360
2021-06-28	22,800	22,830	22,320	22,500	2,102,500	22,500
2021-06-25	22,400	23,000	22,230	22,830	2,808,600	22,830
2021-06-24	22,490	22,650	22,070	22,170	2,205,300	22,170
2021-06-23	21,980	22,370	21,600	22,340	2,508,300	22,340
2021-06-22	21,690	22,160	21,560	21,790	2,575,200	21,790
2021-06-21	21,100	21,540	21,030	21,440	2,391,700	21,440
2021-06-18	22,000	22,220	21,480	21,600	2,860,300	21,600
2021-06-17	20,930	21,690	20,780	21,670	2,435,400	21,670
2021-06-16	21,200	21,350	20,750	21,210	2,311,700	21,210
2021-06-15	20,870	21,400	20,580	21,330	2,720,300	21,330
2021-06-14	20,420	20,740	20,080	20,670	2,080,900	20,670
2021-06-11	20,890	21,160	20,030	20,220	3,862,700	20,220
2021-06-10	20,190	21,000	20,150	20,560	4,320,200	20,560
2021-06-09	20,420	20,450	19,330	19,910	7,568,600	19,910
2021-06-08	22,400	22,640	20,520	20,710	5,975,000	20,710
2021-06-07	23,890	23,930	22,310	22,780	3,692,300	22,780
2021-06-04	22,750	23,640	22,630	23,220	5,338,300	23,220
2021-06-03	21,700	23,200	21,650	23,010	4,837,900	23,010
2021-06-02	20,800	21,470	20,650	21,460	2,407,100	21,460
2021-06-01	20,990	21,190	20,270	20,910	3,015,200	20,910
2021-05-31	19,580	20,600	19,560	20,600	3,073,300	20,600
2021-05-28	19,150	19,640	18,980	19,460	2,313,600	19,460
2021-05-27	18,730	18,920	18,520	18,920	1,631,600	18,920
2021-05-26	18,730	18,970	18,550	18,670	1,564,400	18,670
2021-05-25	18,140	18,620	18,000	18,570	2,096,000	18,570
2021-05-24	17,540	17,960	17,520	17,840	1,257,600	17,840
2021-05-21	18,450	18,540	17,660	17,740	2,275,800	17,740
2021-05-20	17,910	18,320	17,900	18,120	1,742,100	18,120
2021-05-19	17,350	17,870	17,260	17,850	1,654,700	17,850
2021-05-18	17,280	17,730	17,080	17,650	1,804,000	17,650
2021-05-17	18,050	18,100	17,040	17,250	2,413,500	17,250
2021-05-14	17,400	17,680	16,950	17,660	2,841,600	17,660
2021-05-13	16,610	17,050	16,550	16,700	2,735,300	16,700
2021-05-12	18,030	18,340	17,210	17,400	3,036,600	17,400
2021-05-11	18,140	18,190	17,730	17,810	2,542,200	17,810
2021-05-10	19,450	19,580	18,780	18,790	1,614,900	18,790
2021-05-07	19,300	19,580	19,210	19,240	1,943,500	19,240
2021-05-06	18,450	19,330	18,370	19,180	3,341,500	19,180
2021-04-30	19,570	19,640	19,150	19,340	1,693,200	19,340
2021-04-28	19,100	19,840	19,030	19,570	2,418,700	19,570
2021-04-27	19,710	19,900	19,140	19,160	2,394,100	19,160
2021-04-26	19,680	19,810	19,480	19,600	1,930,500	19,600
2021-04-23	19,580	19,940	19,240	19,510	2,943,400	19,510
2021-04-22	18,960	19,710	18,900	19,710	3,583,000	19,710
2021-04-21	18,410	18,740	18,100	18,450	2,807,900	18,450
2021-04-20	18,700	19,030	18,580	18,780	2,657,100	18,780
2021-04-19	18,300	19,050	18,260	18,980	2,527,100	18,980
2021-04-16	18,400	18,470	18,100	18,240	2,201,600	18,240
2021-04-15	17,780	18,050	17,540	18,000	2,431,000	18,000
2021-04-14	17,750	18,280	17,750	18,260	2,224,300	18,260
2021-04-13	17,750	17,770	17,360	17,670	3,422,100	17,670
2021-04-12	18,000	18,220	17,810	18,000	2,415,500	18,000
2021-04-09	18,140	18,670	17,920	18,240	5,077,600	18,240
2021-04-08	17,270	17,850	17,030	17,800	3,231,700	17,800
2021-04-07	16,440	17,720	16,430	17,670	3,880,700	17,670
2021-04-06	16,820	16,840	16,280	16,490	2,468,200	16,490
2021-04-05	16,300	16,620	16,150	16,580	2,352,100	16,580
2021-04-02	15,800	16,100	15,790	16,050	3,077,200	16,050
2021-04-01	14,900	15,180	14,780	15,180	2,434,000	15,180
2021-03-31	14,530	14,670	14,430	14,520	1,441,700	14,520
2021-03-30	14,390	14,580	14,210	14,570	1,545,200	14,570
2021-03-29	14,390	14,530	14,230	14,320	2,154,300	14,320
2021-03-26	13,600	13,950	13,340	13,930	1,687,200	13,930
2021-03-25	13,680	13,800	13,060	13,450	2,585,000	13,450
2021-03-24	13,480	14,070	13,390	13,960	3,498,400	13,960
2021-03-23	13,310	13,560	12,990	12,990	1,626,300	12,990
2021-03-22	13,220	13,260	12,960	13,010	1,391,300	13,010
2021-03-19	13,300	13,430	13,080	13,310	2,507,800	13,310
2021-03-18	13,450	13,870	13,410	13,810	2,440,600	13,810
2021-03-17	13,020	13,290	12,890	12,970	1,478,000	12,970
2021-03-16	12,690	13,040	12,630	12,960	1,515,400	12,960
2021-03-15	12,410	12,590	12,150	12,560	1,367,400	12,560
2021-03-12	12,350	12,700	12,210	12,640	2,067,000	12,640
2021-03-11	12,100	12,180	11,670	12,000	1,938,300	12,000
2021-03-10	12,380	12,540	12,050	12,210	2,080,500	12,210
2021-03-09	11,580	11,920	11,270	11,780	2,800,500	11,780
2021-03-08	12,930	12,990	12,000	12,020	2,114,900	12,020
2021-03-05	12,450	12,660	12,020	12,660	2,312,000	12,660
2021-03-04	12,770	12,990	12,610	12,830	1,524,900	12,830
2021-03-03	13,360	13,440	13,020	13,280	954,100	13,280
2021-03-02	13,730	13,800	13,370	13,420	1,215,700	13,420
2021-03-01	13,360	13,610	13,310	13,390	1,314,300	13,390
2021-02-26	13,000	13,330	12,910	12,970	1,964,400	12,970
2021-02-25	13,910	14,040	13,620	13,700	1,373,000	13,700
2021-02-24	14,140	14,240	13,330	13,380	2,279,000	13,380
2021-02-22	14,440	14,730	14,410	14,580	1,251,700	14,580
2021-02-19	13,600	14,320	13,560	14,210	1,341,500	14,210
2021-02-18	14,010	14,240	13,800	13,880	1,067,600	13,880
2021-02-17	14,210	14,490	14,050	14,170	1,169,900	14,170
2021-02-16	14,500	14,700	14,290	14,400	1,348,200	14,400
2021-02-15	14,500	14,730	14,450	14,570	1,317,700	14,570
2021-02-12	14,010	14,580	13,910	14,290	1,866,300	14,290
2021-02-10	13,890	14,080	13,660	13,710	1,335,000	13,710
2021-02-09	13,790	13,970	13,430	13,900	1,726,100	13,900
2021-02-08	12,860	13,600	12,700	13,560	1,944,900	13,560
2021-02-05	13,420	13,430	12,850	13,010	1,769,800	13,010
2021-02-04	13,360	13,580	13,030	13,290	1,485,900	13,290
2021-02-03	14,120	14,140	13,490	13,570	2,208,300	13,570
2021-02-02	14,590	14,590	13,610	14,110	3,081,500	14,110
2021-02-01	14,000	14,480	13,910	14,290	1,380,600	14,290
2021-01-29	14,680	14,750	13,930	14,050	1,915,100	14,050
2021-01-28	14,080	14,670	14,050	14,430	1,655,900	14,430
2021-01-27	15,000	15,000	14,470	14,680	1,555,800	14,680
2021-01-26	15,200	15,590	14,960	15,050	1,994,900	15,050
2021-01-25	15,190	15,230	14,930	15,060	963,000	15,060
2021-01-22	14,910	15,190	14,750	15,170	1,713,800	15,170
2021-01-21	15,130	15,170	14,650	14,810	1,975,500	14,810
2021-01-20	15,440	15,550	14,950	15,130	2,251,300	15,130
2021-01-19	15,090	15,260	14,700	15,210	2,174,000	15,210
2021-01-18	14,330	14,850	14,110	14,680	2,011,500	14,680
2021-01-15	15,290	15,640	14,510	14,760	4,013,900	14,760
2021-01-14	15,400	15,690	13,270	14,330	5,488,000	14,330
2021-01-13	14,550	15,100	14,510	15,060	2,174,600	15,060
2021-01-12	14,420	14,590	14,170	14,450	1,917,700	14,450
2021-01-08	14,120	14,450	13,980	14,400	2,575,800	14,400
2021-01-07	13,180	13,740	13,060	13,730	2,396,400	13,730
2021-01-06	13,170	13,260	12,930	13,020	1,485,100	13,020
2021-01-05	12,830	13,300	12,740	13,170	2,173,500	13,170
2021-01-04	12,310	12,700	12,150	12,660	2,403,100	12,660

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