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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,370 | 1,394 | 1,362 | 1,381 | 82,000 |
| 2015/12/29 | 1,353 | 1,360 | 1,325 | 1,357 | 54,200 |
| 2015/12/28 | 1,349 | 1,370 | 1,337 | 1,358 | 84,800 |
| 2015/12/25 | 1,313 | 1,313 | 1,270 | 1,276 | 108,700 |
| 2015/12/24 | 1,319 | 1,333 | 1,313 | 1,319 | 74,400 |
| 2015/12/22 | 1,324 | 1,332 | 1,310 | 1,313 | 80,400 |
| 2015/12/21 | 1,319 | 1,331 | 1,307 | 1,324 | 64,500 |
| 2015/12/18 | 1,342 | 1,357 | 1,314 | 1,319 | 82,300 |
| 2015/12/17 | 1,368 | 1,385 | 1,345 | 1,353 | 83,800 |
| 2015/12/16 | 1,345 | 1,360 | 1,328 | 1,356 | 89,900 |
| 2015/12/15 | 1,330 | 1,335 | 1,316 | 1,325 | 54,200 |
| 2015/12/14 | 1,315 | 1,330 | 1,311 | 1,328 | 76,200 |
| 2015/12/11 | 1,352 | 1,369 | 1,351 | 1,360 | 117,900 |
| 2015/12/10 | 1,313 | 1,329 | 1,305 | 1,322 | 69,600 |
| 2015/12/09 | 1,340 | 1,351 | 1,325 | 1,326 | 55,100 |
| 2015/12/08 | 1,385 | 1,385 | 1,347 | 1,352 | 51,900 |
| 2015/12/07 | 1,340 | 1,388 | 1,340 | 1,378 | 152,900 |
| 2015/12/04 | 1,330 | 1,338 | 1,322 | 1,333 | 66,800 |
| 2015/12/03 | 1,340 | 1,360 | 1,330 | 1,344 | 112,400 |
| 2015/12/02 | 1,372 | 1,372 | 1,347 | 1,355 | 70,500 |
| 2015/12/01 | 1,345 | 1,376 | 1,342 | 1,371 | 216,300 |
| 2015/11/30 | 1,319 | 1,336 | 1,319 | 1,333 | 121,000 |
| 2015/11/27 | 1,312 | 1,313 | 1,300 | 1,307 | 57,700 |
| 2015/11/26 | 1,300 | 1,317 | 1,292 | 1,311 | 118,000 |
| 2015/11/25 | 1,298 | 1,300 | 1,280 | 1,286 | 67,100 |
| 2015/11/24 | 1,275 | 1,292 | 1,271 | 1,283 | 78,600 |
| 2015/11/20 | 1,294 | 1,294 | 1,275 | 1,282 | 36,900 |
| 2015/11/19 | 1,297 | 1,313 | 1,281 | 1,287 | 101,200 |
| 2015/11/18 | 1,265 | 1,274 | 1,251 | 1,267 | 46,600 |
| 2015/11/17 | 1,266 | 1,278 | 1,243 | 1,252 | 73,400 |
| 2015/11/16 | 1,251 | 1,264 | 1,251 | 1,257 | 63,300 |
| 2015/11/13 | 1,283 | 1,296 | 1,265 | 1,276 | 108,900 |
| 2015/11/12 | 1,327 | 1,327 | 1,305 | 1,309 | 50,800 |
| 2015/11/11 | 1,339 | 1,347 | 1,318 | 1,321 | 50,300 |
| 2015/11/10 | 1,325 | 1,343 | 1,325 | 1,339 | 70,400 |
| 2015/11/09 | 1,307 | 1,335 | 1,307 | 1,328 | 122,900 |
| 2015/11/06 | 1,273 | 1,299 | 1,265 | 1,296 | 87,700 |
| 2015/11/05 | 1,263 | 1,279 | 1,248 | 1,274 | 179,700 |
| 2015/11/04 | 1,279 | 1,309 | 1,273 | 1,285 | 155,100 |
| 2015/11/02 | 1,260 | 1,285 | 1,215 | 1,248 | 263,800 |
| 2015/10/30 | 1,328 | 1,330 | 1,317 | 1,326 | 89,100 |
| 2015/10/29 | 1,315 | 1,344 | 1,311 | 1,318 | 106,800 |
| 2015/10/28 | 1,309 | 1,328 | 1,309 | 1,322 | 57,300 |
| 2015/10/27 | 1,325 | 1,325 | 1,307 | 1,311 | 25,400 |
| 2015/10/26 | 1,326 | 1,330 | 1,312 | 1,321 | 46,000 |
| 2015/10/23 | 1,307 | 1,327 | 1,304 | 1,309 | 45,900 |
| 2015/10/22 | 1,271 | 1,310 | 1,271 | 1,297 | 63,400 |
| 2015/10/21 | 1,267 | 1,289 | 1,253 | 1,286 | 57,500 |
| 2015/10/20 | 1,279 | 1,282 | 1,265 | 1,266 | 21,700 |
| 2015/10/19 | 1,300 | 1,300 | 1,273 | 1,279 | 22,600 |
| 2015/10/16 | 1,308 | 1,320 | 1,292 | 1,298 | 41,300 |
| 2015/10/15 | 1,252 | 1,307 | 1,252 | 1,300 | 39,200 |
| 2015/10/14 | 1,303 | 1,314 | 1,267 | 1,268 | 42,500 |
| 2015/10/13 | 1,301 | 1,329 | 1,301 | 1,316 | 64,100 |
| 2015/10/09 | 1,300 | 1,306 | 1,287 | 1,304 | 78,800 |
| 2015/10/08 | 1,289 | 1,309 | 1,286 | 1,309 | 58,600 |
| 2015/10/07 | 1,264 | 1,290 | 1,263 | 1,289 | 36,200 |
| 2015/10/06 | 1,270 | 1,285 | 1,258 | 1,263 | 58,400 |
| 2015/10/05 | 1,236 | 1,262 | 1,231 | 1,259 | 56,500 |
| 2015/10/02 | 1,195 | 1,235 | 1,186 | 1,235 | 65,400 |
| 2015/10/01 | 1,230 | 1,230 | 1,184 | 1,202 | 76,700 |
| 2015/09/30 | 1,249 | 1,249 | 1,189 | 1,215 | 48,500 |
| 2015/09/29 | 1,216 | 1,216 | 1,180 | 1,181 | 96,700 |
| 2015/09/28 | 1,257 | 1,258 | 1,214 | 1,233 | 49,400 |
| 2015/09/25 | 1,193 | 1,230 | 1,191 | 1,230 | 59,800 |
| 2015/09/24 | 1,209 | 1,229 | 1,193 | 1,202 | 73,900 |
| 2015/09/18 | 1,271 | 1,273 | 1,226 | 1,236 | 87,400 |
| 2015/09/17 | 1,279 | 1,290 | 1,274 | 1,287 | 62,800 |
| 2015/09/16 | 1,250 | 1,269 | 1,245 | 1,264 | 59,000 |
| 2015/09/15 | 1,212 | 1,250 | 1,210 | 1,240 | 46,900 |
| 2015/09/14 | 1,264 | 1,264 | 1,221 | 1,221 | 53,300 |
| 2015/09/11 | 1,251 | 1,269 | 1,237 | 1,258 | 118,700 |
| 2015/09/10 | 1,213 | 1,254 | 1,207 | 1,249 | 83,200 |
| 2015/09/09 | 1,239 | 1,261 | 1,231 | 1,252 | 117,300 |
| 2015/09/08 | 1,174 | 1,227 | 1,174 | 1,191 | 109,400 |
| 2015/09/07 | 1,172 | 1,196 | 1,143 | 1,179 | 67,100 |
| 2015/09/04 | 1,212 | 1,216 | 1,150 | 1,173 | 133,400 |
| 2015/09/03 | 1,195 | 1,204 | 1,166 | 1,182 | 121,800 |
| 2015/09/02 | 1,180 | 1,210 | 1,174 | 1,182 | 94,700 |
| 2015/09/01 | 1,238 | 1,247 | 1,218 | 1,218 | 124,200 |
| 2015/08/31 | 1,277 | 1,277 | 1,231 | 1,241 | 130,900 |
| 2015/08/28 | 1,250 | 1,260 | 1,233 | 1,247 | 151,600 |
| 2015/08/27 | 1,239 | 1,245 | 1,207 | 1,213 | 157,400 |
| 2015/08/26 | 1,149 | 1,197 | 1,131 | 1,179 | 114,400 |
| 2015/08/25 | 1,086 | 1,186 | 1,065 | 1,119 | 275,700 |
| 2015/08/24 | 1,176 | 1,211 | 1,150 | 1,153 | 242,100 |
| 2015/08/21 | 1,250 | 1,265 | 1,235 | 1,236 | 127,400 |
| 2015/08/20 | 1,310 | 1,320 | 1,277 | 1,281 | 109,100 |
| 2015/08/19 | 1,332 | 1,336 | 1,304 | 1,315 | 197,300 |
| 2015/08/18 | 1,308 | 1,330 | 1,307 | 1,324 | 198,400 |
| 2015/08/17 | 1,301 | 1,318 | 1,289 | 1,292 | 161,700 |
| 2015/08/14 | 1,307 | 1,310 | 1,285 | 1,302 | 147,000 |
| 2015/08/13 | 1,310 | 1,320 | 1,280 | 1,306 | 256,500 |
| 2015/08/12 | 1,344 | 1,344 | 1,271 | 1,279 | 337,400 |
| 2015/08/11 | 1,352 | 1,363 | 1,319 | 1,325 | 393,600 |
| 2015/08/10 | 1,400 | 1,401 | 1,338 | 1,350 | 587,900 |
| 2015/08/07 | 1,496 | 1,544 | 1,496 | 1,512 | 169,900 |
| 2015/08/06 | 1,467 | 1,499 | 1,467 | 1,494 | 166,600 |
| 2015/08/05 | 1,493 | 1,495 | 1,453 | 1,465 | 300,700 |
| 2015/08/04 | 1,573 | 1,580 | 1,474 | 1,493 | 249,000 |
| 2015/08/03 | 1,564 | 1,586 | 1,541 | 1,586 | 91,400 |
| 2015/07/31 | 1,529 | 1,570 | 1,528 | 1,569 | 92,800 |
| 2015/07/30 | 1,544 | 1,549 | 1,516 | 1,520 | 109,500 |
| 2015/07/29 | 1,560 | 1,566 | 1,539 | 1,544 | 80,600 |
| 2015/07/28 | 1,550 | 1,591 | 1,543 | 1,579 | 110,900 |
| 2015/07/27 | 1,605 | 1,610 | 1,567 | 1,569 | 92,000 |
| 2015/07/24 | 1,601 | 1,623 | 1,601 | 1,611 | 63,500 |
| 2015/07/23 | 1,633 | 1,638 | 1,614 | 1,628 | 55,600 |
| 2015/07/22 | 1,662 | 1,662 | 1,623 | 1,630 | 74,500 |
| 2015/07/21 | 1,664 | 1,670 | 1,648 | 1,653 | 103,400 |
| 2015/07/17 | 1,649 | 1,664 | 1,643 | 1,663 | 95,400 |
| 2015/07/16 | 1,651 | 1,658 | 1,625 | 1,641 | 130,400 |
| 2015/07/15 | 1,635 | 1,637 | 1,616 | 1,632 | 90,600 |
| 2015/07/14 | 1,620 | 1,647 | 1,595 | 1,620 | 104,600 |
| 2015/07/13 | 1,569 | 1,611 | 1,562 | 1,595 | 125,300 |
| 2015/07/10 | 1,577 | 1,587 | 1,535 | 1,539 | 190,100 |
| 2015/07/09 | 1,538 | 1,580 | 1,490 | 1,577 | 170,600 |
| 2015/07/08 | 1,671 | 1,672 | 1,587 | 1,587 | 192,800 |
| 2015/07/07 | 1,703 | 1,719 | 1,674 | 1,677 | 116,700 |
| 2015/07/06 | 1,700 | 1,711 | 1,680 | 1,688 | 113,400 |
| 2015/07/03 | 1,758 | 1,759 | 1,716 | 1,727 | 184,900 |
| 2015/07/02 | 1,719 | 1,806 | 1,719 | 1,767 | 448,900 |
| 2015/07/01 | 1,692 | 1,710 | 1,690 | 1,701 | 92,200 |
| 2015/06/30 | 1,664 | 1,695 | 1,664 | 1,692 | 135,400 |
| 2015/06/29 | 1,691 | 1,695 | 1,664 | 1,670 | 191,200 |
| 2015/06/26 | 1,715 | 1,740 | 1,698 | 1,714 | 238,200 |
| 2015/06/25 | 1,778 | 1,799 | 1,772 | 1,774 | 156,000 |
| 2015/06/24 | 1,806 | 1,806 | 1,787 | 1,792 | 142,300 |
| 2015/06/23 | 1,814 | 1,820 | 1,787 | 1,808 | 168,000 |
| 2015/06/22 | 1,815 | 1,829 | 1,798 | 1,816 | 158,900 |
| 2015/06/19 | 1,819 | 1,819 | 1,789 | 1,810 | 216,600 |
| 2015/06/18 | 1,766 | 1,810 | 1,759 | 1,807 | 332,700 |
| 2015/06/17 | 1,763 | 1,787 | 1,747 | 1,759 | 132,500 |
| 2015/06/16 | 1,753 | 1,773 | 1,751 | 1,759 | 78,000 |
| 2015/06/15 | 1,764 | 1,764 | 1,740 | 1,753 | 105,800 |
| 2015/06/12 | 1,760 | 1,769 | 1,747 | 1,764 | 306,400 |
| 2015/06/11 | 1,701 | 1,730 | 1,701 | 1,729 | 108,500 |
| 2015/06/10 | 1,701 | 1,720 | 1,689 | 1,696 | 136,200 |
| 2015/06/09 | 1,722 | 1,734 | 1,700 | 1,703 | 158,500 |
| 2015/06/08 | 1,748 | 1,748 | 1,726 | 1,729 | 85,400 |
| 2015/06/05 | 1,731 | 1,744 | 1,695 | 1,729 | 204,100 |
| 2015/06/04 | 1,768 | 1,768 | 1,735 | 1,737 | 161,300 |
| 2015/06/03 | 1,751 | 1,763 | 1,746 | 1,754 | 103,900 |
| 2015/06/02 | 1,780 | 1,781 | 1,751 | 1,753 | 158,900 |
| 2015/06/01 | 1,760 | 1,798 | 1,760 | 1,774 | 155,500 |
| 2015/05/29 | 1,773 | 1,776 | 1,745 | 1,754 | 150,000 |
| 2015/05/28 | 1,773 | 1,829 | 1,771 | 1,783 | 243,900 |
| 2015/05/27 | 1,762 | 1,774 | 1,742 | 1,769 | 171,500 |
| 2015/05/26 | 1,752 | 1,779 | 1,736 | 1,775 | 105,200 |
| 2015/05/25 | 1,718 | 1,767 | 1,718 | 1,738 | 156,300 |
| 2015/05/22 | 1,725 | 1,726 | 1,701 | 1,718 | 283,500 |
| 2015/05/21 | 1,765 | 1,765 | 1,709 | 1,735 | 277,300 |
| 2015/05/20 | 1,766 | 1,774 | 1,735 | 1,763 | 166,200 |
| 2015/05/19 | 1,771 | 1,774 | 1,739 | 1,743 | 227,200 |
| 2015/05/18 | 1,785 | 1,798 | 1,755 | 1,768 | 156,800 |
| 2015/05/15 | 1,800 | 1,828 | 1,776 | 1,790 | 152,500 |
| 2015/05/14 | 1,808 | 1,818 | 1,786 | 1,798 | 176,200 |
| 2015/05/13 | 1,775 | 1,858 | 1,761 | 1,845 | 208,400 |
| 2015/05/12 | 1,798 | 1,810 | 1,771 | 1,783 | 82,700 |
| 2015/05/11 | 1,822 | 1,846 | 1,783 | 1,797 | 126,600 |
| 2015/05/08 | 1,771 | 1,855 | 1,771 | 1,815 | 244,100 |
| 2015/05/07 | 1,839 | 1,873 | 1,770 | 1,770 | 316,000 |
| 2015/05/01 | 1,718 | 1,846 | 1,718 | 1,799 | 730,000 |
| 2015/04/30 | 1,701 | 1,724 | 1,668 | 1,679 | 175,500 |
| 2015/04/28 | 1,698 | 1,724 | 1,680 | 1,707 | 204,300 |
| 2015/04/27 | 1,669 | 1,698 | 1,652 | 1,690 | 162,200 |
| 2015/04/24 | 1,666 | 1,683 | 1,636 | 1,660 | 219,700 |
| 2015/04/23 | 1,630 | 1,666 | 1,630 | 1,658 | 281,600 |
| 2015/04/22 | 1,560 | 1,638 | 1,557 | 1,629 | 372,900 |
| 2015/04/21 | 1,552 | 1,554 | 1,511 | 1,527 | 200,900 |
| 2015/04/20 | 1,549 | 1,565 | 1,531 | 1,551 | 96,200 |
| 2015/04/17 | 1,574 | 1,590 | 1,561 | 1,562 | 126,900 |
| 2015/04/16 | 1,592 | 1,592 | 1,571 | 1,579 | 122,300 |
| 2015/04/15 | 1,581 | 1,603 | 1,575 | 1,597 | 78,400 |
| 2015/04/14 | 1,570 | 1,586 | 1,563 | 1,586 | 66,900 |
| 2015/04/13 | 1,577 | 1,586 | 1,561 | 1,571 | 65,400 |
| 2015/04/10 | 1,581 | 1,585 | 1,560 | 1,577 | 54,800 |
| 2015/04/09 | 1,590 | 1,599 | 1,580 | 1,581 | 96,600 |
| 2015/04/08 | 1,574 | 1,630 | 1,568 | 1,606 | 226,100 |
| 2015/04/07 | 1,574 | 1,574 | 1,554 | 1,564 | 71,100 |
| 2015/04/06 | 1,561 | 1,574 | 1,545 | 1,559 | 51,900 |
| 2015/04/03 | 1,560 | 1,569 | 1,540 | 1,560 | 69,200 |
| 2015/04/02 | 1,536 | 1,565 | 1,534 | 1,557 | 55,000 |
| 2015/04/01 | 1,537 | 1,552 | 1,524 | 1,538 | 94,700 |
| 2015/03/31 | 1,577 | 1,598 | 1,534 | 1,537 | 87,000 |
| 2015/03/30 | 1,527 | 1,561 | 1,526 | 1,549 | 82,000 |
| 2015/03/27 | 1,562 | 1,579 | 1,546 | 1,550 | 262,300 |
| 2015/03/26 | 1,645 | 1,645 | 1,571 | 1,578 | 245,200 |
| 2015/03/25 | 1,600 | 1,669 | 1,599 | 1,661 | 251,300 |
| 2015/03/24 | 1,593 | 1,593 | 1,576 | 1,587 | 60,000 |
| 2015/03/23 | 1,560 | 1,598 | 1,560 | 1,593 | 108,200 |
| 2015/03/20 | 1,566 | 1,579 | 1,540 | 1,553 | 72,700 |
| 2015/03/19 | 1,554 | 1,585 | 1,554 | 1,569 | 74,600 |
| 2015/03/18 | 1,570 | 1,580 | 1,555 | 1,563 | 104,100 |
| 2015/03/17 | 1,607 | 1,608 | 1,572 | 1,577 | 143,900 |
| 2015/03/16 | 1,545 | 1,619 | 1,541 | 1,610 | 359,200 |
| 2015/03/13 | 1,498 | 1,550 | 1,491 | 1,541 | 324,400 |
| 2015/03/12 | 1,464 | 1,481 | 1,455 | 1,481 | 83,200 |
| 2015/03/11 | 1,452 | 1,467 | 1,439 | 1,451 | 75,400 |
| 2015/03/10 | 1,499 | 1,504 | 1,463 | 1,467 | 87,100 |
| 2015/03/09 | 1,452 | 1,498 | 1,449 | 1,495 | 116,600 |
| 2015/03/06 | 1,441 | 1,454 | 1,433 | 1,449 | 108,700 |
| 2015/03/05 | 1,456 | 1,468 | 1,441 | 1,443 | 117,500 |
| 2015/03/04 | 1,464 | 1,478 | 1,459 | 1,461 | 83,100 |
| 2015/03/03 | 1,502 | 1,506 | 1,475 | 1,478 | 98,200 |
| 2015/03/02 | 1,499 | 1,523 | 1,492 | 1,515 | 90,500 |
| 2015/02/27 | 1,504 | 1,521 | 1,486 | 1,515 | 106,600 |
| 2015/02/26 | 1,507 | 1,531 | 1,502 | 1,519 | 114,900 |
| 2015/02/25 | 1,474 | 1,529 | 1,469 | 1,523 | 328,700 |
| 2015/02/24 | 1,472 | 1,472 | 1,445 | 1,457 | 107,200 |
| 2015/02/23 | 1,489 | 1,493 | 1,453 | 1,471 | 154,100 |
| 2015/02/20 | 1,438 | 1,477 | 1,433 | 1,471 | 188,000 |
| 2015/02/19 | 1,411 | 1,442 | 1,408 | 1,419 | 184,200 |
| 2015/02/18 | 1,420 | 1,446 | 1,401 | 1,408 | 126,600 |
| 2015/02/17 | 1,407 | 1,430 | 1,390 | 1,404 | 139,500 |
| 2015/02/16 | 1,370 | 1,415 | 1,353 | 1,407 | 151,200 |
| 2015/02/13 | 1,360 | 1,375 | 1,353 | 1,364 | 122,000 |
| 2015/02/12 | 1,385 | 1,398 | 1,375 | 1,376 | 112,900 |
| 2015/02/10 | 1,366 | 1,379 | 1,346 | 1,375 | 110,100 |
| 2015/02/09 | 1,400 | 1,403 | 1,367 | 1,373 | 118,700 |
| 2015/02/06 | 1,401 | 1,423 | 1,393 | 1,400 | 205,200 |
| 2015/02/05 | 1,386 | 1,410 | 1,366 | 1,384 | 178,700 |
| 2015/02/04 | 1,400 | 1,417 | 1,386 | 1,405 | 253,800 |
| 2015/02/03 | 1,414 | 1,437 | 1,381 | 1,391 | 232,000 |
| 2015/02/02 | 1,406 | 1,447 | 1,388 | 1,407 | 382,200 |
| 2015/01/30 | 1,491 | 1,492 | 1,452 | 1,466 | 161,000 |
| 2015/01/29 | 1,495 | 1,511 | 1,457 | 1,465 | 243,600 |
| 2015/01/28 | 1,460 | 1,498 | 1,456 | 1,484 | 236,700 |
| 2015/01/27 | 1,432 | 1,469 | 1,411 | 1,452 | 398,200 |
| 2015/01/26 | 1,570 | 1,570 | 1,410 | 1,432 | 1,155,900 |
| 2015/01/23 | 1,269 | 1,293 | 1,263 | 1,270 | 138,800 |
| 2015/01/22 | 1,300 | 1,300 | 1,250 | 1,251 | 135,900 |
| 2015/01/21 | 1,311 | 1,311 | 1,283 | 1,284 | 47,200 |
| 2015/01/20 | 1,314 | 1,318 | 1,292 | 1,318 | 77,400 |
| 2015/01/19 | 1,313 | 1,318 | 1,300 | 1,306 | 48,900 |
| 2015/01/16 | 1,315 | 1,327 | 1,302 | 1,313 | 57,900 |
| 2015/01/15 | 1,350 | 1,373 | 1,342 | 1,345 | 101,800 |
| 2015/01/14 | 1,381 | 1,385 | 1,340 | 1,357 | 83,900 |
| 2015/01/13 | 1,400 | 1,410 | 1,379 | 1,405 | 67,600 |
| 2015/01/09 | 1,396 | 1,420 | 1,396 | 1,419 | 109,400 |
| 2015/01/08 | 1,389 | 1,416 | 1,381 | 1,388 | 50,400 |
| 2015/01/07 | 1,342 | 1,390 | 1,342 | 1,379 | 74,100 |
| 2015/01/06 | 1,350 | 1,368 | 1,336 | 1,357 | 63,600 |
| 2015/01/05 | 1,363 | 1,395 | 1,347 | 1,371 | 39,800 |