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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,690 | 5,690 | 5,370 | 5,560 | 2,014,500 |
| 2019/12/27 | 5,600 | 5,780 | 5,530 | 5,710 | 1,887,200 |
| 2019/12/27 | 1 -> 2.00 分割 | ||||
| 2019/12/26 | 11,050 | 11,140 | 10,990 | 11,120 | 644,700 |
| 2019/12/25 | 11,100 | 11,200 | 10,970 | 11,130 | 750,600 |
| 2019/12/24 | 10,800 | 11,110 | 10,710 | 11,060 | 1,010,000 |
| 2019/12/23 | 11,070 | 11,170 | 10,680 | 10,810 | 1,078,900 |
| 2019/12/20 | 10,290 | 10,880 | 10,290 | 10,830 | 1,617,700 |
| 2019/12/19 | 10,100 | 10,260 | 10,050 | 10,200 | 592,800 |
| 2019/12/18 | 9,940 | 10,260 | 9,880 | 10,100 | 1,269,900 |
| 2019/12/17 | 10,040 | 10,040 | 9,720 | 9,920 | 700,800 |
| 2019/12/16 | 9,900 | 10,070 | 9,840 | 9,920 | 692,800 |
| 2019/12/13 | 9,950 | 9,970 | 9,740 | 9,850 | 700,200 |
| 2019/12/12 | 9,690 | 9,890 | 9,660 | 9,760 | 642,900 |
| 2019/12/11 | 9,570 | 9,700 | 9,520 | 9,600 | 448,700 |
| 2019/12/10 | 9,410 | 9,700 | 9,260 | 9,620 | 855,200 |
| 2019/12/09 | 9,990 | 9,990 | 9,560 | 9,580 | 785,800 |
| 2019/12/06 | 9,870 | 10,010 | 9,780 | 9,870 | 980,500 |
| 2019/12/05 | 9,850 | 9,960 | 9,680 | 9,850 | 914,400 |
| 2019/12/04 | 9,680 | 9,800 | 9,480 | 9,660 | 858,100 |
| 2019/12/03 | 9,490 | 9,820 | 9,470 | 9,750 | 912,300 |
| 2019/12/02 | 9,410 | 9,630 | 9,400 | 9,580 | 586,500 |
| 2019/11/29 | 9,420 | 9,610 | 9,380 | 9,450 | 894,500 |
| 2019/11/28 | 9,250 | 9,380 | 9,180 | 9,310 | 643,200 |
| 2019/11/27 | 9,230 | 9,300 | 9,010 | 9,250 | 913,200 |
| 2019/11/26 | 9,000 | 9,260 | 8,980 | 9,160 | 1,383,400 |
| 2019/11/25 | 8,770 | 8,840 | 8,660 | 8,750 | 585,300 |
| 2019/11/22 | 8,510 | 8,650 | 8,380 | 8,590 | 659,400 |
| 2019/11/21 | 8,640 | 8,720 | 8,360 | 8,660 | 1,012,600 |
| 2019/11/20 | 8,740 | 8,940 | 8,660 | 8,720 | 752,500 |
| 2019/11/19 | 9,070 | 9,070 | 8,770 | 8,840 | 1,069,000 |
| 2019/11/18 | 8,800 | 9,190 | 8,760 | 9,080 | 1,268,400 |
| 2019/11/15 | 8,310 | 8,730 | 8,220 | 8,680 | 946,700 |
| 2019/11/14 | 8,400 | 8,470 | 8,290 | 8,310 | 639,700 |
| 2019/11/13 | 8,150 | 8,510 | 8,150 | 8,480 | 1,488,100 |
| 2019/11/12 | 7,880 | 8,120 | 7,880 | 8,110 | 522,700 |
| 2019/11/11 | 7,850 | 7,980 | 7,830 | 7,920 | 407,200 |
| 2019/11/08 | 8,000 | 8,010 | 7,780 | 7,870 | 442,900 |
| 2019/11/07 | 7,790 | 7,980 | 7,720 | 7,960 | 648,000 |
| 2019/11/06 | 7,800 | 8,000 | 7,690 | 7,910 | 652,600 |
| 2019/11/05 | 8,120 | 8,120 | 7,740 | 7,760 | 762,300 |
| 2019/11/01 | 7,750 | 8,000 | 7,580 | 7,950 | 674,100 |
| 2019/10/31 | 8,340 | 8,390 | 7,760 | 7,840 | 1,245,400 |
| 2019/10/30 | 8,200 | 8,350 | 8,080 | 8,310 | 1,032,900 |
| 2019/10/29 | 8,000 | 8,190 | 7,770 | 8,140 | 1,423,300 |
| 2019/10/28 | 8,030 | 8,270 | 8,030 | 8,140 | 910,900 |
| 2019/10/25 | 7,850 | 7,960 | 7,670 | 7,950 | 748,300 |
| 2019/10/24 | 7,710 | 7,880 | 7,660 | 7,840 | 615,500 |
| 2019/10/23 | 7,540 | 7,680 | 7,380 | 7,660 | 575,000 |
| 2019/10/21 | 7,630 | 7,660 | 7,490 | 7,490 | 801,800 |
| 2019/10/18 | 7,750 | 7,770 | 7,520 | 7,680 | 1,077,000 |
| 2019/10/17 | 7,760 | 7,840 | 7,450 | 7,760 | 1,071,600 |
| 2019/10/16 | 7,900 | 8,050 | 7,730 | 8,000 | 1,085,300 |
| 2019/10/15 | 7,870 | 7,900 | 7,710 | 7,800 | 569,900 |
| 2019/10/11 | 7,570 | 7,760 | 7,540 | 7,730 | 689,600 |
| 2019/10/10 | 7,540 | 7,550 | 7,340 | 7,500 | 584,300 |
| 2019/10/09 | 7,490 | 7,600 | 7,370 | 7,450 | 744,700 |
| 2019/10/08 | 7,370 | 7,590 | 7,310 | 7,580 | 825,500 |
| 2019/10/07 | 6,960 | 7,260 | 6,920 | 7,250 | 780,600 |
| 2019/10/04 | 7,000 | 7,000 | 6,740 | 6,900 | 640,200 |
| 2019/10/03 | 6,770 | 6,990 | 6,770 | 6,930 | 369,900 |
| 2019/10/02 | 6,760 | 6,920 | 6,720 | 6,870 | 295,500 |
| 2019/10/01 | 6,800 | 6,860 | 6,710 | 6,850 | 386,300 |
| 2019/09/30 | 6,660 | 6,800 | 6,650 | 6,760 | 349,300 |
| 2019/09/27 | 6,690 | 6,780 | 6,400 | 6,760 | 477,400 |
| 2019/09/26 | 6,780 | 6,830 | 6,680 | 6,710 | 333,100 |
| 2019/09/25 | 6,650 | 6,690 | 6,580 | 6,650 | 271,600 |
| 2019/09/24 | 6,700 | 6,870 | 6,630 | 6,710 | 541,100 |
| 2019/09/20 | 6,590 | 6,760 | 6,560 | 6,700 | 475,400 |
| 2019/09/19 | 6,540 | 6,700 | 6,520 | 6,580 | 443,800 |
| 2019/09/18 | 6,590 | 6,620 | 6,400 | 6,460 | 373,600 |
| 2019/09/17 | 6,420 | 6,620 | 6,410 | 6,600 | 472,100 |
| 2019/09/13 | 6,500 | 6,500 | 6,250 | 6,390 | 596,900 |
| 2019/09/12 | 6,580 | 6,630 | 6,470 | 6,490 | 379,900 |
| 2019/09/11 | 6,280 | 6,460 | 6,200 | 6,460 | 429,300 |
| 2019/09/10 | 6,570 | 6,570 | 6,290 | 6,310 | 529,800 |
| 2019/09/09 | 6,520 | 6,620 | 6,460 | 6,580 | 382,900 |
| 2019/09/06 | 6,600 | 6,690 | 6,380 | 6,490 | 538,900 |
| 2019/09/05 | 6,410 | 6,590 | 6,310 | 6,540 | 617,500 |
| 2019/09/04 | 6,300 | 6,400 | 6,250 | 6,340 | 371,700 |
| 2019/09/03 | 6,300 | 6,380 | 6,220 | 6,340 | 503,100 |
| 2019/09/02 | 6,090 | 6,350 | 6,070 | 6,300 | 552,000 |
| 2019/08/30 | 5,990 | 6,140 | 5,980 | 6,090 | 455,400 |
| 2019/08/29 | 5,930 | 5,970 | 5,880 | 5,890 | 694,100 |
| 2019/08/28 | 5,920 | 6,000 | 5,850 | 5,870 | 303,200 |
| 2019/08/27 | 5,900 | 6,000 | 5,860 | 5,930 | 360,000 |
| 2019/08/26 | 5,910 | 5,990 | 5,750 | 5,800 | 622,300 |
| 2019/08/23 | 5,980 | 6,180 | 5,900 | 6,110 | 358,600 |
| 2019/08/22 | 6,200 | 6,240 | 5,980 | 6,040 | 458,200 |
| 2019/08/21 | 6,250 | 6,300 | 6,040 | 6,110 | 764,800 |
| 2019/08/20 | 5,920 | 6,270 | 5,880 | 6,270 | 895,000 |
| 2019/08/19 | 5,980 | 6,010 | 5,680 | 5,780 | 657,700 |
| 2019/08/16 | 5,990 | 6,120 | 5,930 | 5,990 | 887,000 |
| 2019/08/15 | 5,560 | 5,920 | 5,530 | 5,890 | 1,060,100 |
| 2019/08/14 | 5,740 | 5,770 | 5,630 | 5,670 | 519,200 |
| 2019/08/13 | 5,360 | 5,590 | 5,350 | 5,540 | 580,100 |
| 2019/08/09 | 5,800 | 5,840 | 5,380 | 5,450 | 1,051,900 |
| 2019/08/08 | 5,690 | 5,770 | 5,370 | 5,710 | 1,796,100 |
| 2019/08/07 | 5,030 | 5,060 | 4,920 | 5,010 | 438,000 |
| 2019/08/06 | 4,825 | 5,030 | 4,800 | 4,970 | 507,300 |
| 2019/08/05 | 5,060 | 5,120 | 4,980 | 5,050 | 429,000 |
| 2019/08/02 | 5,120 | 5,190 | 5,060 | 5,170 | 348,100 |
| 2019/08/01 | 5,180 | 5,320 | 5,170 | 5,260 | 221,500 |
| 2019/07/31 | 5,200 | 5,320 | 5,160 | 5,270 | 251,400 |
| 2019/07/30 | 5,150 | 5,340 | 5,140 | 5,270 | 264,900 |
| 2019/07/29 | 5,160 | 5,180 | 5,050 | 5,160 | 244,200 |
| 2019/07/26 | 5,110 | 5,160 | 5,050 | 5,150 | 333,800 |
| 2019/07/25 | 5,230 | 5,290 | 5,130 | 5,200 | 443,000 |
| 2019/07/24 | 5,120 | 5,210 | 5,110 | 5,130 | 519,200 |
| 2019/07/23 | 4,970 | 5,080 | 4,970 | 5,020 | 398,100 |
| 2019/07/22 | 4,790 | 4,970 | 4,780 | 4,960 | 843,700 |
| 2019/07/19 | 4,645 | 4,820 | 4,630 | 4,745 | 1,000,700 |
| 2019/07/18 | 4,430 | 4,535 | 4,400 | 4,435 | 634,000 |
| 2019/07/17 | 4,285 | 4,435 | 4,235 | 4,420 | 480,000 |
| 2019/07/16 | 4,385 | 4,445 | 4,330 | 4,345 | 360,300 |
| 2019/07/12 | 4,420 | 4,430 | 4,250 | 4,285 | 365,700 |
| 2019/07/11 | 4,360 | 4,495 | 4,345 | 4,445 | 252,200 |
| 2019/07/10 | 4,300 | 4,390 | 4,290 | 4,360 | 188,000 |
| 2019/07/09 | 4,340 | 4,355 | 4,290 | 4,325 | 282,700 |
| 2019/07/08 | 4,425 | 4,425 | 4,290 | 4,310 | 314,600 |
| 2019/07/05 | 4,365 | 4,450 | 4,360 | 4,430 | 295,000 |
| 2019/07/04 | 4,375 | 4,440 | 4,260 | 4,425 | 424,500 |
| 2019/07/03 | 4,490 | 4,495 | 4,290 | 4,310 | 460,900 |
| 2019/07/02 | 4,510 | 4,600 | 4,480 | 4,585 | 548,500 |
| 2019/07/01 | 4,410 | 4,510 | 4,340 | 4,490 | 733,100 |
| 2019/06/28 | 4,210 | 4,285 | 4,190 | 4,270 | 561,700 |
| 2019/06/27 | 4,120 | 4,240 | 4,120 | 4,205 | 540,300 |
| 2019/06/26 | 3,960 | 4,125 | 3,940 | 4,055 | 441,700 |
| 2019/06/25 | 4,045 | 4,080 | 3,995 | 4,010 | 279,100 |
| 2019/06/24 | 3,960 | 4,050 | 3,910 | 4,045 | 248,500 |
| 2019/06/21 | 4,055 | 4,130 | 3,965 | 3,990 | 794,900 |
| 2019/06/20 | 3,930 | 3,985 | 3,820 | 3,970 | 315,800 |
| 2019/06/19 | 3,860 | 3,965 | 3,845 | 3,955 | 422,400 |
| 2019/06/18 | 3,640 | 3,695 | 3,605 | 3,665 | 344,300 |
| 2019/06/17 | 3,750 | 3,760 | 3,625 | 3,670 | 437,900 |
| 2019/06/14 | 3,855 | 3,900 | 3,760 | 3,795 | 395,800 |
| 2019/06/13 | 3,945 | 3,960 | 3,835 | 3,905 | 365,800 |
| 2019/06/12 | 4,010 | 4,055 | 3,950 | 4,030 | 343,400 |
| 2019/06/11 | 3,995 | 4,055 | 3,960 | 3,980 | 352,200 |
| 2019/06/10 | 3,900 | 3,990 | 3,870 | 3,955 | 447,100 |
| 2019/06/07 | 3,745 | 3,810 | 3,710 | 3,775 | 286,400 |
| 2019/06/06 | 3,900 | 3,905 | 3,700 | 3,700 | 500,000 |
| 2019/06/05 | 3,955 | 4,025 | 3,905 | 3,985 | 492,200 |
| 2019/06/04 | 3,830 | 3,850 | 3,685 | 3,815 | 491,600 |
| 2019/06/03 | 3,730 | 3,900 | 3,710 | 3,850 | 540,300 |
| 2019/05/31 | 3,735 | 3,840 | 3,700 | 3,800 | 546,800 |
| 2019/05/30 | 3,720 | 3,770 | 3,650 | 3,730 | 883,700 |
| 2019/05/29 | 3,850 | 3,895 | 3,800 | 3,880 | 286,600 |
| 2019/05/28 | 3,825 | 3,910 | 3,800 | 3,880 | 306,800 |
| 2019/05/27 | 3,800 | 3,870 | 3,795 | 3,835 | 178,600 |
| 2019/05/24 | 3,785 | 3,880 | 3,720 | 3,850 | 465,600 |
| 2019/05/23 | 3,975 | 3,975 | 3,825 | 3,840 | 507,200 |
| 2019/05/22 | 4,160 | 4,220 | 4,065 | 4,065 | 426,000 |
| 2019/05/21 | 4,025 | 4,100 | 3,915 | 4,065 | 554,600 |
| 2019/05/20 | 4,265 | 4,295 | 4,100 | 4,105 | 255,200 |
| 2019/05/17 | 4,260 | 4,335 | 4,220 | 4,235 | 356,100 |
| 2019/05/16 | 4,330 | 4,345 | 4,165 | 4,190 | 254,400 |
| 2019/05/15 | 4,290 | 4,325 | 4,160 | 4,295 | 334,200 |
| 2019/05/14 | 4,055 | 4,280 | 4,040 | 4,240 | 708,200 |
| 2019/05/13 | 4,455 | 4,470 | 4,255 | 4,265 | 620,000 |
| 2019/05/10 | 4,530 | 4,645 | 4,480 | 4,590 | 543,700 |
| 2019/05/09 | 4,670 | 4,745 | 4,550 | 4,560 | 436,600 |
| 2019/05/08 | 4,515 | 4,760 | 4,490 | 4,705 | 573,800 |
| 2019/05/07 | 4,750 | 4,875 | 4,435 | 4,560 | 1,155,100 |
| 2019/04/26 | 5,050 | 5,070 | 4,830 | 5,030 | 668,000 |
| 2019/04/25 | 5,030 | 5,160 | 4,985 | 5,120 | 417,400 |
| 2019/04/24 | 4,950 | 5,050 | 4,915 | 4,955 | 463,400 |
| 2019/04/23 | 4,940 | 4,990 | 4,875 | 4,910 | 346,100 |
| 2019/04/22 | 5,090 | 5,090 | 4,930 | 4,945 | 322,000 |
| 2019/04/19 | 4,995 | 5,070 | 4,945 | 4,985 | 481,400 |
| 2019/04/18 | 4,850 | 4,925 | 4,770 | 4,850 | 1,062,000 |
| 2019/04/17 | 5,000 | 5,010 | 4,875 | 4,920 | 640,500 |
| 2019/04/16 | 5,110 | 5,110 | 4,990 | 5,010 | 339,700 |
| 2019/04/15 | 5,160 | 5,160 | 5,060 | 5,080 | 351,800 |
| 2019/04/12 | 5,100 | 5,100 | 4,985 | 5,000 | 356,500 |
| 2019/04/11 | 5,060 | 5,100 | 5,010 | 5,050 | 296,600 |
| 2019/04/10 | 5,080 | 5,160 | 5,020 | 5,060 | 670,900 |
| 2019/04/09 | 5,210 | 5,270 | 5,150 | 5,170 | 344,200 |
| 2019/04/08 | 5,230 | 5,250 | 5,130 | 5,170 | 360,200 |
| 2019/04/05 | 5,080 | 5,200 | 5,050 | 5,180 | 335,000 |
| 2019/04/04 | 5,140 | 5,250 | 5,120 | 5,140 | 551,900 |
| 2019/04/03 | 4,825 | 5,070 | 4,825 | 5,050 | 527,100 |
| 2019/04/02 | 4,855 | 4,940 | 4,840 | 4,870 | 574,600 |
| 2019/04/01 | 4,760 | 4,870 | 4,755 | 4,800 | 570,300 |
| 2019/03/29 | 4,620 | 4,690 | 4,585 | 4,625 | 412,800 |
| 2019/03/28 | 4,410 | 4,570 | 4,270 | 4,565 | 698,000 |
| 2019/03/27 | 4,530 | 4,555 | 4,390 | 4,490 | 1,054,500 |
| 2019/03/26 | 4,690 | 4,710 | 4,575 | 4,590 | 764,700 |
| 2019/03/25 | 4,760 | 4,810 | 4,690 | 4,785 | 773,500 |
| 2019/03/22 | 4,550 | 4,955 | 4,550 | 4,900 | 1,160,100 |
| 2019/03/20 | 4,360 | 4,550 | 4,305 | 4,520 | 673,700 |
| 2019/03/19 | 4,320 | 4,365 | 4,220 | 4,360 | 285,300 |
| 2019/03/18 | 4,365 | 4,415 | 4,300 | 4,325 | 316,700 |
| 2019/03/15 | 4,290 | 4,340 | 4,195 | 4,295 | 355,500 |
| 2019/03/14 | 4,275 | 4,300 | 4,100 | 4,200 | 406,900 |
| 2019/03/13 | 4,300 | 4,420 | 4,270 | 4,275 | 551,500 |
| 2019/03/12 | 4,320 | 4,365 | 4,240 | 4,330 | 603,900 |
| 2019/03/11 | 4,090 | 4,140 | 3,995 | 4,115 | 317,400 |
| 2019/03/08 | 4,140 | 4,145 | 3,980 | 4,060 | 518,200 |
| 2019/03/07 | 4,235 | 4,270 | 4,125 | 4,250 | 410,100 |
| 2019/03/06 | 4,195 | 4,315 | 4,165 | 4,305 | 251,400 |
| 2019/03/05 | 4,305 | 4,355 | 4,190 | 4,230 | 398,400 |
| 2019/03/04 | 4,220 | 4,385 | 4,220 | 4,375 | 715,300 |
| 2019/03/01 | 4,055 | 4,220 | 4,055 | 4,165 | 612,900 |
| 2019/02/28 | 4,090 | 4,105 | 3,895 | 3,915 | 571,300 |
| 2019/02/27 | 4,130 | 4,175 | 4,065 | 4,090 | 310,400 |
| 2019/02/26 | 4,150 | 4,205 | 4,055 | 4,080 | 457,000 |
| 2019/02/25 | 4,145 | 4,275 | 4,115 | 4,120 | 567,800 |
| 2019/02/22 | 4,030 | 4,165 | 3,995 | 4,065 | 497,400 |
| 2019/02/21 | 4,160 | 4,215 | 4,070 | 4,075 | 605,400 |
| 2019/02/20 | 4,280 | 4,285 | 4,105 | 4,140 | 530,300 |
| 2019/02/19 | 4,300 | 4,365 | 4,265 | 4,310 | 280,200 |
| 2019/02/18 | 4,395 | 4,420 | 4,275 | 4,345 | 374,900 |
| 2019/02/15 | 4,435 | 4,440 | 4,280 | 4,285 | 375,200 |
| 2019/02/14 | 4,370 | 4,425 | 4,295 | 4,410 | 388,500 |
| 2019/02/13 | 4,335 | 4,460 | 4,295 | 4,410 | 639,000 |
| 2019/02/12 | 4,340 | 4,385 | 4,235 | 4,265 | 641,600 |
| 2019/02/08 | 4,245 | 4,335 | 4,135 | 4,320 | 803,400 |
| 2019/02/07 | 4,300 | 4,375 | 4,240 | 4,325 | 980,700 |
| 2019/02/06 | 4,095 | 4,300 | 4,095 | 4,235 | 1,135,300 |
| 2019/02/05 | 3,790 | 4,060 | 3,745 | 4,045 | 1,677,100 |
| 2019/02/04 | 3,550 | 3,650 | 3,550 | 3,640 | 548,300 |
| 2019/02/01 | 3,555 | 3,615 | 3,440 | 3,495 | 342,100 |
| 2019/01/31 | 3,555 | 3,595 | 3,530 | 3,560 | 309,500 |
| 2019/01/30 | 3,460 | 3,565 | 3,460 | 3,485 | 454,200 |
| 2019/01/29 | 3,405 | 3,480 | 3,345 | 3,465 | 521,900 |
| 2019/01/28 | 3,430 | 3,490 | 3,380 | 3,450 | 284,100 |
| 2019/01/25 | 3,375 | 3,475 | 3,315 | 3,430 | 646,500 |
| 2019/01/24 | 3,000 | 3,350 | 2,999 | 3,335 | 566,300 |
| 2019/01/23 | 3,025 | 3,105 | 2,960 | 3,035 | 245,900 |
| 2019/01/22 | 3,125 | 3,165 | 3,065 | 3,090 | 178,500 |
| 2019/01/21 | 3,205 | 3,290 | 3,090 | 3,100 | 321,300 |
| 2019/01/18 | 2,899 | 3,170 | 2,889 | 3,135 | 681,600 |
| 2019/01/17 | 2,893 | 2,932 | 2,843 | 2,867 | 180,700 |
| 2019/01/16 | 2,949 | 2,970 | 2,868 | 2,907 | 128,600 |
| 2019/01/15 | 2,835 | 2,942 | 2,802 | 2,918 | 251,200 |
| 2019/01/11 | 2,914 | 2,978 | 2,894 | 2,916 | 226,300 |
| 2019/01/10 | 2,890 | 2,959 | 2,844 | 2,873 | 225,300 |
| 2019/01/09 | 2,919 | 2,983 | 2,863 | 2,908 | 291,000 |
| 2019/01/08 | 2,831 | 2,943 | 2,823 | 2,904 | 418,800 |
| 2019/01/07 | 2,798 | 2,819 | 2,728 | 2,772 | 395,400 |
| 2019/01/04 | 2,702 | 2,740 | 2,523 | 2,661 | 695,900 |