レーザーテック(6920)の株価時系列情報
レーザーテック(6920)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,740 | 2,826 | 2,695 | 2,802 | 468,600 |
| 2018/12/27 | 2,744 | 2,772 | 2,674 | 2,726 | 418,200 |
| 2018/12/26 | 2,617 | 2,643 | 2,532 | 2,594 | 288,800 |
| 2018/12/25 | 2,606 | 2,661 | 2,530 | 2,545 | 408,100 |
| 2018/12/21 | 2,823 | 2,844 | 2,705 | 2,756 | 370,100 |
| 2018/12/20 | 2,900 | 2,968 | 2,786 | 2,824 | 704,500 |
| 2018/12/19 | 3,055 | 3,120 | 2,940 | 3,045 | 408,300 |
| 2018/12/18 | 3,130 | 3,195 | 3,065 | 3,100 | 475,500 |
| 2018/12/17 | 3,270 | 3,355 | 3,235 | 3,255 | 346,700 |
| 2018/12/14 | 3,440 | 3,495 | 3,315 | 3,340 | 386,400 |
| 2018/12/13 | 3,460 | 3,495 | 3,400 | 3,465 | 325,200 |
| 2018/12/12 | 3,385 | 3,490 | 3,315 | 3,430 | 370,000 |
| 2018/12/11 | 3,255 | 3,325 | 3,200 | 3,290 | 400,100 |
| 2018/12/10 | 3,390 | 3,420 | 3,210 | 3,245 | 588,100 |
| 2018/12/07 | 3,580 | 3,620 | 3,475 | 3,500 | 297,800 |
| 2018/12/06 | 3,690 | 3,690 | 3,440 | 3,510 | 422,400 |
| 2018/12/05 | 3,690 | 3,775 | 3,650 | 3,725 | 277,900 |
| 2018/12/04 | 3,805 | 3,870 | 3,745 | 3,760 | 415,600 |
| 2018/12/03 | 3,750 | 3,885 | 3,730 | 3,800 | 606,800 |
| 2018/11/30 | 3,585 | 3,685 | 3,540 | 3,655 | 483,200 |
| 2018/11/29 | 3,650 | 3,755 | 3,570 | 3,605 | 645,500 |
| 2018/11/28 | 3,500 | 3,570 | 3,475 | 3,555 | 262,300 |
| 2018/11/27 | 3,400 | 3,445 | 3,310 | 3,425 | 247,200 |
| 2018/11/26 | 3,495 | 3,515 | 3,370 | 3,380 | 264,400 |
| 2018/11/22 | 3,385 | 3,435 | 3,300 | 3,390 | 268,400 |
| 2018/11/21 | 3,190 | 3,405 | 3,180 | 3,370 | 347,600 |
| 2018/11/20 | 3,250 | 3,335 | 3,170 | 3,250 | 364,500 |
| 2018/11/19 | 3,080 | 3,365 | 3,035 | 3,320 | 624,000 |
| 2018/11/16 | 3,300 | 3,310 | 3,045 | 3,060 | 331,400 |
| 2018/11/15 | 3,205 | 3,370 | 3,200 | 3,300 | 216,200 |
| 2018/11/14 | 3,340 | 3,365 | 3,200 | 3,215 | 247,900 |
| 2018/11/13 | 3,240 | 3,330 | 3,185 | 3,310 | 315,900 |
| 2018/11/12 | 3,320 | 3,445 | 3,305 | 3,405 | 223,500 |
| 2018/11/09 | 3,600 | 3,605 | 3,360 | 3,380 | 583,700 |
| 2018/11/08 | 3,600 | 3,705 | 3,600 | 3,660 | 468,300 |
| 2018/11/07 | 3,460 | 3,580 | 3,430 | 3,485 | 315,800 |
| 2018/11/06 | 3,390 | 3,465 | 3,355 | 3,460 | 228,700 |
| 2018/11/05 | 3,390 | 3,450 | 3,340 | 3,415 | 345,200 |
| 2018/11/02 | 3,310 | 3,490 | 3,305 | 3,460 | 617,100 |
| 2018/11/01 | 3,185 | 3,315 | 3,170 | 3,280 | 408,400 |
| 2018/10/31 | 3,250 | 3,295 | 3,050 | 3,240 | 647,600 |
| 2018/10/30 | 2,968 | 3,120 | 2,801 | 3,120 | 987,900 |
| 2018/10/29 | 2,700 | 2,740 | 2,603 | 2,618 | 386,000 |
| 2018/10/26 | 2,832 | 2,839 | 2,673 | 2,704 | 432,300 |
| 2018/10/25 | 2,872 | 2,897 | 2,794 | 2,801 | 683,500 |
| 2018/10/24 | 3,130 | 3,140 | 3,025 | 3,030 | 349,800 |
| 2018/10/23 | 3,170 | 3,220 | 3,125 | 3,125 | 286,700 |
| 2018/10/22 | 3,150 | 3,270 | 3,115 | 3,240 | 412,300 |
| 2018/10/19 | 3,185 | 3,235 | 3,160 | 3,225 | 306,600 |
| 2018/10/18 | 3,430 | 3,430 | 3,345 | 3,350 | 246,800 |
| 2018/10/17 | 3,370 | 3,445 | 3,305 | 3,435 | 587,200 |
| 2018/10/16 | 3,265 | 3,305 | 3,170 | 3,240 | 368,400 |
| 2018/10/15 | 3,260 | 3,315 | 3,225 | 3,260 | 352,000 |
| 2018/10/12 | 3,105 | 3,290 | 3,105 | 3,275 | 362,000 |
| 2018/10/11 | 3,120 | 3,235 | 3,065 | 3,170 | 514,000 |
| 2018/10/10 | 3,280 | 3,315 | 3,185 | 3,300 | 396,800 |
| 2018/10/09 | 3,360 | 3,360 | 3,165 | 3,185 | 567,900 |
| 2018/10/05 | 3,605 | 3,615 | 3,440 | 3,460 | 364,900 |
| 2018/10/04 | 3,790 | 3,820 | 3,630 | 3,660 | 308,000 |
| 2018/10/03 | 3,735 | 3,785 | 3,690 | 3,725 | 258,400 |
| 2018/10/02 | 3,825 | 3,830 | 3,720 | 3,745 | 280,900 |
| 2018/10/01 | 3,815 | 3,895 | 3,785 | 3,820 | 258,000 |
| 2018/09/28 | 3,710 | 3,790 | 3,695 | 3,785 | 359,400 |
| 2018/09/27 | 3,760 | 3,760 | 3,605 | 3,605 | 358,400 |
| 2018/09/26 | 3,765 | 3,815 | 3,740 | 3,760 | 360,300 |
| 2018/09/25 | 3,770 | 3,875 | 3,740 | 3,835 | 496,000 |
| 2018/09/21 | 3,845 | 3,845 | 3,700 | 3,725 | 328,900 |
| 2018/09/20 | 3,860 | 3,865 | 3,765 | 3,800 | 218,400 |
| 2018/09/19 | 3,810 | 3,850 | 3,770 | 3,800 | 408,500 |
| 2018/09/18 | 3,795 | 3,835 | 3,735 | 3,805 | 373,600 |
| 2018/09/14 | 4,000 | 4,100 | 3,860 | 3,885 | 660,300 |
| 2018/09/13 | 3,885 | 3,955 | 3,860 | 3,920 | 307,500 |
| 2018/09/12 | 4,005 | 4,015 | 3,890 | 3,925 | 383,100 |
| 2018/09/11 | 3,845 | 3,990 | 3,805 | 3,970 | 468,700 |
| 2018/09/10 | 3,870 | 3,920 | 3,840 | 3,850 | 273,800 |
| 2018/09/07 | 3,950 | 3,960 | 3,825 | 3,870 | 495,400 |
| 2018/09/06 | 4,090 | 4,110 | 3,965 | 4,085 | 336,300 |
| 2018/09/05 | 4,185 | 4,240 | 4,130 | 4,140 | 392,100 |
| 2018/09/04 | 4,145 | 4,195 | 4,125 | 4,155 | 255,100 |
| 2018/09/03 | 4,140 | 4,145 | 4,040 | 4,075 | 186,200 |
| 2018/08/31 | 4,070 | 4,150 | 4,065 | 4,135 | 281,100 |
| 2018/08/30 | 4,050 | 4,115 | 4,010 | 4,110 | 495,000 |
| 2018/08/29 | 4,000 | 4,020 | 3,970 | 4,005 | 241,100 |
| 2018/08/28 | 4,050 | 4,075 | 3,935 | 3,965 | 343,000 |
| 2018/08/27 | 4,040 | 4,055 | 4,005 | 4,050 | 286,200 |
| 2018/08/24 | 3,985 | 4,035 | 3,910 | 4,025 | 355,500 |
| 2018/08/23 | 3,890 | 4,000 | 3,835 | 3,975 | 593,100 |
| 2018/08/22 | 3,745 | 3,885 | 3,695 | 3,860 | 637,400 |
| 2018/08/21 | 3,550 | 3,715 | 3,445 | 3,705 | 1,241,700 |
| 2018/08/20 | 3,500 | 3,520 | 3,410 | 3,410 | 291,600 |
| 2018/08/17 | 3,520 | 3,545 | 3,505 | 3,525 | 300,000 |
| 2018/08/16 | 3,470 | 3,575 | 3,440 | 3,510 | 441,000 |
| 2018/08/15 | 3,535 | 3,635 | 3,470 | 3,575 | 702,600 |
| 2018/08/14 | 3,500 | 3,620 | 3,430 | 3,520 | 706,700 |
| 2018/08/13 | 3,575 | 3,600 | 3,425 | 3,430 | 393,900 |
| 2018/08/10 | 3,790 | 3,790 | 3,615 | 3,645 | 585,300 |
| 2018/08/09 | 3,630 | 3,830 | 3,500 | 3,800 | 1,112,300 |
| 2018/08/08 | 3,175 | 3,345 | 3,160 | 3,280 | 403,100 |
| 2018/08/07 | 3,185 | 3,230 | 3,140 | 3,180 | 228,000 |
| 2018/08/06 | 3,270 | 3,290 | 3,215 | 3,230 | 239,700 |
| 2018/08/03 | 3,385 | 3,385 | 3,260 | 3,330 | 208,300 |
| 2018/08/02 | 3,410 | 3,445 | 3,355 | 3,380 | 193,900 |
| 2018/08/01 | 3,340 | 3,390 | 3,320 | 3,355 | 163,800 |
| 2018/07/31 | 3,260 | 3,335 | 3,225 | 3,300 | 195,300 |
| 2018/07/30 | 3,340 | 3,350 | 3,280 | 3,295 | 165,200 |
| 2018/07/27 | 3,310 | 3,355 | 3,295 | 3,350 | 167,600 |
| 2018/07/26 | 3,280 | 3,340 | 3,255 | 3,290 | 215,200 |
| 2018/07/25 | 3,205 | 3,225 | 3,155 | 3,195 | 218,700 |
| 2018/07/24 | 3,190 | 3,260 | 3,150 | 3,225 | 185,800 |
| 2018/07/23 | 3,225 | 3,240 | 3,150 | 3,165 | 156,200 |
| 2018/07/20 | 3,300 | 3,305 | 3,215 | 3,240 | 306,900 |
| 2018/07/19 | 3,240 | 3,390 | 3,230 | 3,320 | 512,900 |
| 2018/07/18 | 3,155 | 3,200 | 3,085 | 3,110 | 244,000 |
| 2018/07/17 | 3,150 | 3,180 | 3,070 | 3,080 | 195,500 |
| 2018/07/13 | 3,035 | 3,130 | 3,035 | 3,110 | 234,700 |
| 2018/07/12 | 2,963 | 3,020 | 2,924 | 2,992 | 225,200 |
| 2018/07/11 | 2,950 | 3,025 | 2,905 | 2,994 | 249,400 |
| 2018/07/10 | 3,000 | 3,055 | 2,963 | 2,987 | 337,300 |
| 2018/07/09 | 2,900 | 2,968 | 2,883 | 2,947 | 224,600 |
| 2018/07/06 | 2,850 | 2,901 | 2,818 | 2,893 | 295,700 |
| 2018/07/05 | 2,820 | 2,896 | 2,813 | 2,829 | 253,900 |
| 2018/07/04 | 2,980 | 3,000 | 2,843 | 2,849 | 419,700 |
| 2018/07/03 | 3,020 | 3,105 | 2,985 | 3,050 | 352,800 |
| 2018/07/02 | 3,120 | 3,190 | 3,025 | 3,045 | 291,300 |
| 2018/06/29 | 3,125 | 3,130 | 3,040 | 3,120 | 468,800 |
| 2018/06/28 | 3,260 | 3,260 | 3,065 | 3,075 | 683,100 |
| 2018/06/27 | 3,295 | 3,395 | 3,265 | 3,305 | 632,900 |
| 2018/06/26 | 3,225 | 3,295 | 3,190 | 3,275 | 323,400 |
| 2018/06/25 | 3,370 | 3,385 | 3,285 | 3,290 | 326,200 |
| 2018/06/22 | 3,255 | 3,395 | 3,240 | 3,360 | 484,000 |
| 2018/06/21 | 3,280 | 3,375 | 3,230 | 3,320 | 561,400 |
| 2018/06/20 | 3,220 | 3,310 | 3,145 | 3,295 | 649,500 |
| 2018/06/19 | 3,270 | 3,300 | 3,160 | 3,185 | 434,300 |
| 2018/06/18 | 3,220 | 3,340 | 3,200 | 3,250 | 639,400 |
| 2018/06/15 | 3,395 | 3,430 | 3,165 | 3,230 | 1,684,400 |
| 2018/06/14 | 3,435 | 3,495 | 3,405 | 3,435 | 378,000 |
| 2018/06/13 | 3,395 | 3,470 | 3,380 | 3,405 | 307,300 |
| 2018/06/12 | 3,600 | 3,600 | 3,325 | 3,395 | 691,100 |
| 2018/06/11 | 3,630 | 3,680 | 3,585 | 3,595 | 200,000 |
| 2018/06/08 | 3,650 | 3,715 | 3,610 | 3,645 | 211,000 |
| 2018/06/07 | 3,670 | 3,710 | 3,635 | 3,700 | 149,400 |
| 2018/06/06 | 3,780 | 3,780 | 3,650 | 3,665 | 273,100 |
| 2018/06/05 | 3,745 | 3,820 | 3,745 | 3,780 | 267,100 |
| 2018/06/04 | 3,805 | 3,805 | 3,700 | 3,735 | 208,000 |
| 2018/06/01 | 3,680 | 3,740 | 3,665 | 3,720 | 303,100 |
| 2018/05/31 | 3,660 | 3,725 | 3,650 | 3,715 | 331,200 |
| 2018/05/30 | 3,615 | 3,670 | 3,600 | 3,620 | 227,200 |
| 2018/05/29 | 3,680 | 3,730 | 3,655 | 3,685 | 210,000 |
| 2018/05/28 | 3,710 | 3,760 | 3,665 | 3,690 | 315,200 |
| 2018/05/25 | 3,730 | 3,730 | 3,655 | 3,680 | 205,400 |
| 2018/05/24 | 3,740 | 3,760 | 3,680 | 3,705 | 179,900 |
| 2018/05/23 | 3,725 | 3,805 | 3,715 | 3,740 | 204,200 |
| 2018/05/22 | 3,800 | 3,805 | 3,710 | 3,725 | 152,600 |
| 2018/05/21 | 3,835 | 3,835 | 3,750 | 3,775 | 204,500 |
| 2018/05/18 | 3,790 | 3,865 | 3,765 | 3,855 | 267,400 |
| 2018/05/17 | 3,830 | 3,865 | 3,790 | 3,795 | 271,000 |
| 2018/05/16 | 3,705 | 3,800 | 3,705 | 3,755 | 267,600 |
| 2018/05/15 | 3,845 | 3,900 | 3,740 | 3,785 | 315,100 |
| 2018/05/14 | 3,830 | 3,835 | 3,770 | 3,825 | 172,000 |
| 2018/05/11 | 3,780 | 3,865 | 3,780 | 3,820 | 272,100 |
| 2018/05/10 | 3,790 | 3,835 | 3,750 | 3,785 | 184,700 |
| 2018/05/09 | 3,865 | 3,885 | 3,740 | 3,790 | 278,300 |
| 2018/05/08 | 3,845 | 3,890 | 3,780 | 3,865 | 299,100 |
| 2018/05/07 | 3,850 | 3,910 | 3,815 | 3,840 | 375,500 |
| 2018/05/02 | 3,790 | 3,920 | 3,740 | 3,790 | 598,800 |
| 2018/05/01 | 3,580 | 3,755 | 3,550 | 3,735 | 1,002,100 |
| 2018/04/27 | 3,695 | 3,740 | 3,635 | 3,650 | 576,700 |
| 2018/04/26 | 3,635 | 3,740 | 3,555 | 3,555 | 891,300 |
| 2018/04/25 | 3,740 | 3,740 | 3,530 | 3,625 | 846,600 |
| 2018/04/24 | 3,865 | 3,875 | 3,775 | 3,825 | 429,900 |
| 2018/04/23 | 4,055 | 4,060 | 3,790 | 3,855 | 835,900 |
| 2018/04/20 | 3,815 | 4,175 | 3,810 | 4,140 | 881,300 |
| 2018/04/19 | 3,980 | 4,015 | 3,845 | 3,895 | 551,800 |
| 2018/04/18 | 4,065 | 4,090 | 3,980 | 4,080 | 391,400 |
| 2018/04/17 | 3,980 | 4,085 | 3,970 | 4,040 | 473,500 |
| 2018/04/16 | 4,035 | 4,070 | 3,970 | 3,980 | 325,200 |
| 2018/04/13 | 3,880 | 4,035 | 3,880 | 4,015 | 374,400 |
| 2018/04/12 | 3,845 | 3,885 | 3,795 | 3,840 | 254,800 |
| 2018/04/11 | 3,910 | 3,995 | 3,850 | 3,850 | 461,100 |
| 2018/04/10 | 3,810 | 3,890 | 3,745 | 3,845 | 415,300 |
| 2018/04/09 | 3,770 | 3,835 | 3,705 | 3,810 | 310,800 |
| 2018/04/06 | 3,835 | 3,890 | 3,795 | 3,840 | 298,600 |
| 2018/04/05 | 3,805 | 3,830 | 3,750 | 3,810 | 263,800 |
| 2018/04/04 | 3,960 | 3,995 | 3,750 | 3,755 | 414,200 |
| 2018/04/03 | 3,845 | 3,915 | 3,815 | 3,890 | 410,900 |
| 2018/04/02 | 3,955 | 4,050 | 3,955 | 3,960 | 395,800 |
| 2018/03/30 | 3,845 | 3,940 | 3,800 | 3,910 | 501,700 |
| 2018/03/29 | 3,800 | 3,815 | 3,740 | 3,790 | 430,100 |
| 2018/03/28 | 3,750 | 3,835 | 3,705 | 3,730 | 558,900 |
| 2018/03/27 | 3,925 | 3,965 | 3,870 | 3,890 | 539,800 |
| 2018/03/26 | 3,735 | 3,750 | 3,585 | 3,735 | 979,900 |
| 2018/03/23 | 3,810 | 3,910 | 3,750 | 3,835 | 907,500 |
| 2018/03/22 | 3,965 | 4,020 | 3,910 | 3,950 | 681,500 |
| 2018/03/20 | 3,980 | 4,065 | 3,925 | 4,020 | 635,100 |
| 2018/03/19 | 4,240 | 4,280 | 4,030 | 4,085 | 849,800 |
| 2018/03/16 | 4,420 | 4,470 | 4,345 | 4,355 | 417,600 |
| 2018/03/15 | 4,470 | 4,500 | 4,395 | 4,465 | 388,600 |
| 2018/03/14 | 4,470 | 4,520 | 4,415 | 4,500 | 459,500 |
| 2018/03/13 | 4,500 | 4,570 | 4,425 | 4,570 | 622,400 |
| 2018/03/12 | 4,625 | 4,715 | 4,530 | 4,590 | 507,200 |
| 2018/03/09 | 4,580 | 4,605 | 4,475 | 4,530 | 551,400 |
| 2018/03/08 | 4,400 | 4,580 | 4,370 | 4,580 | 692,600 |
| 2018/03/07 | 4,305 | 4,380 | 4,245 | 4,315 | 328,900 |
| 2018/03/06 | 4,260 | 4,390 | 4,260 | 4,340 | 470,600 |
| 2018/03/05 | 4,305 | 4,325 | 4,105 | 4,130 | 478,500 |
| 2018/03/02 | 4,200 | 4,345 | 4,200 | 4,300 | 364,700 |
| 2018/03/01 | 4,385 | 4,410 | 4,280 | 4,335 | 414,200 |
| 2018/02/28 | 4,440 | 4,485 | 4,405 | 4,435 | 392,100 |
| 2018/02/27 | 4,325 | 4,490 | 4,320 | 4,440 | 629,600 |
| 2018/02/26 | 4,400 | 4,445 | 4,155 | 4,275 | 559,900 |
| 2018/02/23 | 4,410 | 4,445 | 4,330 | 4,390 | 421,100 |
| 2018/02/22 | 4,335 | 4,420 | 4,290 | 4,390 | 307,100 |
| 2018/02/21 | 4,240 | 4,425 | 4,165 | 4,395 | 605,300 |
| 2018/02/20 | 4,280 | 4,280 | 4,180 | 4,270 | 463,500 |
| 2018/02/19 | 4,160 | 4,280 | 4,105 | 4,275 | 547,900 |
| 2018/02/16 | 4,180 | 4,205 | 4,070 | 4,115 | 506,800 |
| 2018/02/15 | 3,850 | 4,185 | 3,845 | 4,115 | 739,100 |
| 2018/02/14 | 3,840 | 3,940 | 3,765 | 3,840 | 571,900 |
| 2018/02/13 | 4,065 | 4,065 | 3,880 | 3,905 | 436,300 |
| 2018/02/09 | 3,850 | 3,965 | 3,745 | 3,960 | 881,800 |
| 2018/02/08 | 3,860 | 4,130 | 3,830 | 4,080 | 1,227,200 |
| 2018/02/07 | 4,020 | 4,040 | 3,785 | 3,790 | 461,300 |
| 2018/02/06 | 3,300 | 3,775 | 3,295 | 3,745 | 1,270,700 |
| 2018/02/05 | 3,775 | 3,890 | 3,760 | 3,860 | 434,100 |
| 2018/02/02 | 3,915 | 4,065 | 3,915 | 3,985 | 429,400 |
| 2018/02/01 | 3,950 | 3,980 | 3,910 | 3,965 | 373,200 |
| 2018/01/31 | 3,865 | 3,990 | 3,850 | 3,895 | 368,900 |
| 2018/01/30 | 3,960 | 3,990 | 3,850 | 3,925 | 698,000 |
| 2018/01/29 | 3,900 | 3,995 | 3,885 | 3,985 | 460,300 |
| 2018/01/26 | 3,910 | 3,980 | 3,855 | 3,875 | 377,200 |
| 2018/01/25 | 3,810 | 3,985 | 3,785 | 3,910 | 784,500 |
| 2018/01/24 | 4,100 | 4,105 | 3,930 | 3,945 | 869,000 |
| 2018/01/23 | 4,075 | 4,195 | 4,030 | 4,170 | 726,000 |
| 2018/01/22 | 4,080 | 4,145 | 3,980 | 4,025 | 702,800 |
| 2018/01/19 | 4,030 | 4,100 | 3,985 | 4,075 | 662,400 |
| 2018/01/18 | 4,225 | 4,260 | 3,950 | 3,975 | 1,764,200 |
| 2018/01/17 | 3,625 | 3,950 | 3,615 | 3,945 | 1,184,300 |
| 2018/01/16 | 3,580 | 3,645 | 3,555 | 3,640 | 405,700 |
| 2018/01/15 | 3,670 | 3,695 | 3,550 | 3,580 | 588,800 |
| 2018/01/12 | 3,455 | 3,610 | 3,450 | 3,600 | 724,900 |
| 2018/01/11 | 3,445 | 3,495 | 3,400 | 3,435 | 485,200 |
| 2018/01/10 | 3,490 | 3,525 | 3,440 | 3,515 | 700,000 |
| 2018/01/09 | 3,450 | 3,620 | 3,430 | 3,520 | 1,390,600 |
| 2018/01/05 | 3,255 | 3,450 | 3,240 | 3,450 | 1,362,300 |
| 2018/01/04 | 2,965 | 3,245 | 2,958 | 3,220 | 1,632,100 |