[6920 東証1部] レーザーテック 日足 時系列データ

[6920 東証1部] レーザーテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222331.002376.002235.002257.0018621004284742700
2017-09-212228.002256.002188.002199.00339900753358400
2017-09-202270.002276.002220.002228.00404900909901100
2017-09-192320.002321.002253.002263.006365001449413300
2017-09-152219.002299.002207.002299.008018001817252200
2017-09-142224.002225.002158.002201.005299001162276500
2017-09-132185.002228.002157.002203.006797001496984600
2017-09-122163.002175.002088.002158.006661001427292900
2017-09-112085.002164.002079.002154.008575001829318800
2017-09-081977.002051.001977.002028.00348900705072600
2017-09-072015.002018.001964.001977.00268200533997500
2017-09-061940.001994.001908.001986.00324900638653100
2017-09-052027.002053.001967.001974.005179001035633000
2017-09-042026.002026.001993.002007.00281700565231700
2017-09-012010.002048.001989.002020.00353600711636000
2017-08-312029.002029.001985.001990.00305600609345000
2017-08-302040.002044.001964.001989.005040001002484300
2017-08-292019.002043.002004.002027.00336500680939900
2017-08-282070.002081.002013.002020.00268400545822800
2017-08-252004.002039.001998.002020.00345900699965400
2017-08-242030.002056.002005.002008.005939001200911000
2017-08-232090.002096.002045.002049.00214300442061700
2017-08-222048.002070.002029.002057.00399900820107500
2017-08-212072.002110.002053.002075.00392500818081800
2017-08-182048.002092.002040.002072.007727001597258400
2017-08-171960.002097.001960.002061.0018654003823180400
2017-08-161820.001850.001817.001820.00520000953928500
2017-08-151805.001845.001796.001811.00484800879696600
2017-08-141752.001804.001734.001787.00430700768680300
2017-08-101780.001815.001773.001796.008182001465700200
2017-08-091682.001774.001663.001768.0012927002230411100
2017-08-081575.001709.001575.001696.0011490001921020900
2017-08-071602.001616.001554.001570.00458900720538000
2017-08-041538.001577.001533.001569.00371900581678400
2017-08-031589.001589.001544.001551.00398300619846300
2017-08-021570.001605.001547.001592.00484200766784500
2017-08-011604.001606.001558.001574.00476400752678900
2017-07-311629.001659.001611.001648.00292700480458900
2017-07-281683.001695.001638.001649.00369900610952100
2017-07-271689.001718.001689.001705.00342900583881600
2017-07-261734.001734.001681.001689.00338400575378900
2017-07-251715.001720.001694.001720.00287800492175000
2017-07-241708.001717.001677.001716.00335900571101100
2017-07-211662.001711.001662.001708.00471400797728500
2017-07-201660.001679.001648.001659.00319500531653300
2017-07-191659.001695.001647.001665.00558200934432700
2017-07-181636.001672.001625.001654.00596600981108600
2017-07-141635.001648.001616.001637.006162001005346000
2017-07-131597.001632.001596.001631.007150001154226700
2017-07-121575.001598.001569.001581.00547700868149800
2017-07-111550.001565.001531.001563.00326600506897700
2017-07-101550.001553.001521.001543.00439000676332500
2017-07-071505.001529.001500.001519.00404900613938700
2017-07-061547.001549.001504.001517.00559800852398300
2017-07-051485.001531.001457.001529.00609600917368000
2017-07-041529.001530.001472.001482.00602800902337400
2017-07-031558.001558.001524.001536.00465200713836500
2017-06-301530.001563.001524.001563.009088001406084200
2017-06-291608.001618.001542.001555.0010381001628024900
2017-06-281690.001691.001601.001606.006156001007881900
2017-06-271701.001732.001697.001728.00513200880220500
2017-06-261657.001717.001642.001688.008185001381476500
2017-06-231745.001750.001704.001715.00406600701557300
2017-06-221791.001791.001755.001758.00224700396394700
2017-06-211780.001796.001760.001774.00322700573005500
2017-06-201808.001814.001780.001796.00294200527722300
2017-06-191780.001825.001775.001785.00534900960244100
2017-06-161751.001811.001730.001808.009273001647674600
2017-06-151755.001770.001735.001746.00352400616348900
2017-06-141800.001837.001768.001775.00426900765944200
2017-06-131769.001800.001747.001786.00409300729799800
2017-06-121760.001784.001730.001783.00402700709833600
2017-06-091829.001829.001787.001800.00375600677452400
2017-06-081807.001847.001798.001812.008340001514468500
2017-06-071737.001784.001728.001780.007274001279475400
2017-06-061697.001735.001692.001718.008250001413364400
2017-06-051642.001690.001638.001689.00385100642795100
2017-06-021680.001694.001633.001644.00600100991175400
2017-06-011630.001656.001626.001656.007817001284369800
2017-05-311596.001634.001583.001615.007422001200674100
2017-05-301568.001623.001556.001609.008295001320038600
2017-05-291561.001584.001551.001567.006715001052583000
2017-05-261530.001563.001525.001551.007512001163291700
2017-05-251488.001530.001477.001519.007727001170067000
2017-05-241474.001497.001473.001481.00447500664286300
2017-05-231500.001507.001462.001473.00601500888956900
2017-05-221478.001506.001470.001493.00592400882383200
2017-05-191445.001465.001438.001465.00368000534739400
2017-05-181414.001435.001403.001418.00586700831131300
2017-05-171470.001486.001450.001474.00607000891408300
2017-05-161450.001466.001433.001456.00533000773857300
2017-05-151456.001456.001426.001431.00389800561004200
2017-05-121443.001465.001423.001452.007206001042893100
2017-05-111410.001435.001395.001428.00681200966696500
2017-05-101388.001403.001360.001400.00463100643466200
2017-05-091420.001420.001377.001394.00614600858135200
2017-05-081387.001415.001331.001400.0011353001579636300
2017-05-021348.001356.001310.001327.008894001179462800
2017-05-011420.001429.001316.001342.0015508002084695400
2017-04-281441.001453.001426.001451.00320200462008700
2017-04-271416.001442.001396.001430.00261400372794500
2017-04-261408.001435.001400.001426.00252800359566600
2017-04-251392.001407.001378.001397.00285700399051600
2017-04-241414.001423.001370.001389.00407200567652700
2017-04-211379.001391.001347.001384.00200000275539900
2017-04-201350.001379.001347.001359.00261000355598600
2017-04-191322.001355.001304.001339.00278900373110400
2017-04-181335.001352.001320.001328.00182300242694200
2017-04-171290.001322.001282.001314.00191100250159900
2017-04-141288.001314.001255.001295.00451000582248200
2017-04-131310.001313.001276.001296.00717000927428100
2017-04-121373.001382.001333.001348.00509400689974400
2017-04-111435.001441.001412.001429.00205100292262000
2017-04-101438.001458.001416.001446.00190500274579500
2017-04-071430.001432.001375.001408.00342100480006900
2017-04-061404.001431.001388.001431.00553800784788900
2017-04-051470.001476.001398.001413.00651700925683800
2017-04-041500.001531.001462.001479.00350100523154700
2017-04-031500.001522.001487.001514.00301500454791300
2017-03-311550.001550.001481.001492.00458000692092600
2017-03-301516.001580.001505.001550.00635400985867900
2017-03-291519.001541.001509.001527.00490400749633900
2017-03-282950.003025.002934.003020.00204100611293000
2017-03-272935.002951.002895.002934.00112900331154000
2017-03-242950.002951.002912.002945.00172000504921600
2017-03-232870.002881.002810.002850.00168600479329000
2017-03-222950.002963.002847.002863.003594001045947300
2017-03-212907.003195.002879.003040.004826001455614700
2017-03-172951.002961.002892.002912.006248001819779200
2017-03-162906.002970.002898.002956.00146400431634700
2017-03-152999.002999.002889.002924.00237800695357100
2017-03-142974.003015.002945.003015.00166000494705700
2017-03-133095.003100.002982.002987.00174400526143200
2017-03-103000.003045.002966.003025.00255100767287100
2017-03-092926.002997.002918.002951.00168200497567800
2017-03-082945.002946.002884.002915.00115300335624000
2017-03-072890.002934.002859.002910.00211400613647600
2017-03-062868.002917.002840.002850.00177200507839000
2017-03-032860.002880.002832.002868.00183700526093800
2017-03-022880.002880.002830.002857.00179600512640700
2017-03-012811.002859.002777.002858.00216300611366200
2017-02-282900.002938.002810.002811.00341000977135200
2017-02-272777.002804.002758.002771.00240600669270100
2017-02-242819.002853.002768.002776.004217001177770700
2017-02-232880.002899.002831.002869.00193400555918300
2017-02-222862.002960.002850.002886.00170700494712000
2017-02-212849.002894.002792.002862.003550001008114500
2017-02-202860.002895.002832.002889.00189000542165700
2017-02-172800.002864.002792.002855.00211000596816900
2017-02-162784.002834.002773.002805.00270000757353200
2017-02-152760.002779.002704.002761.00338800928286800
2017-02-142769.002795.002734.002783.00260800723039100
2017-02-132760.002826.002738.002749.00244500677395200
2017-02-102718.002752.002692.002721.00304700829417500
2017-02-092800.002907.002688.002702.005294001467704000
2017-02-082720.002829.002701.002809.004884001354869100
2017-02-072609.002724.002604.002673.00355200954149500
2017-02-062560.002688.002552.002659.004769001261089600
2017-02-032580.002609.002499.002510.005309001356641900
2017-02-022553.002570.002474.002535.00395300994345000
2017-02-012452.002584.002436.002553.008745002199437900
2017-01-312350.002385.002316.002356.00218400514541700
2017-01-302350.002425.002350.002399.00327100781826100
2017-01-272360.002382.002321.002355.00246100579287300
2017-01-262330.002389.002313.002369.00281300665033600
2017-01-252325.002372.002293.002302.00254200589039000
2017-01-242226.002292.002211.002286.00213200483306600
2017-01-232203.002225.002190.002212.0087800194056400
2017-01-202182.002213.002159.002203.00116600256082400
2017-01-192215.002230.002182.002191.00143000314539500
2017-01-182149.002213.002139.002198.00102700223786400
2017-01-172163.002173.002143.002151.0099100213558100
2017-01-162200.002217.002164.002177.0073300160047200
2017-01-132205.002249.002197.002206.00183900407210800
2017-01-122220.002242.002189.002228.00158400350909800
2017-01-112277.002277.002218.002233.00122800274819900
2017-01-102270.002310.002235.002266.00228200518013400
2017-01-062253.002280.002235.002254.00137200310011100
2017-01-052258.002312.002223.002278.00279400637212900
2017-01-042302.002310.002184.002228.00423400947748300
2016-12-302254.002340.002222.002283.004908001122164600
2016-12-292200.002269.002125.002242.006492001439415400
2016-12-282100.002144.002090.002140.00233000493838200
2016-12-272076.002100.002071.002092.00122000254505500
2016-12-262060.002108.002044.002094.00139800291867400
2016-12-222047.002058.001989.002033.00121900246589100
2016-12-212060.002076.002037.002041.00103900213783700
2016-12-202044.002059.002022.002054.0075100153500100
2016-12-192060.002067.002039.002048.0059400121890700
2016-12-162060.002077.002043.002065.0070200144907200
2016-12-152056.002057.002031.002042.0069900142822700
2016-12-142014.002077.002008.002050.00132900271827200
2016-12-131987.002017.001962.002014.0086900173849800
2016-12-122029.002031.001953.001961.00151600299157000
2016-12-091998.002007.001983.002003.0079200158161100
2016-12-082022.002024.001984.001998.00101500202988400
2016-12-072000.002007.001976.001995.0084600168601200
2016-12-062010.002022.001981.001991.0080900161105700
2016-12-051980.002001.001957.001990.00104200206760100
2016-12-022063.002063.001987.001998.00195700392978100
2016-12-012120.002129.002063.002067.00155200325181300
2016-11-302085.002124.002070.002091.006613001386598200
2016-11-292019.002096.002004.002083.00200900416060600
2016-11-282012.002038.001988.002027.00121900245512300
2016-11-251999.002050.001997.002019.00148300300712900
2016-11-241995.002009.001967.001983.00104900209093400
2016-11-221962.001985.001950.001957.0071400140526700
2016-11-211986.001994.001954.001956.0077500152677400
2016-11-181970.001970.001944.001965.00130700256420800
2016-11-171932.001974.001931.001959.0087200170769700
2016-11-161958.001962.001915.001927.00114600221349500
2016-11-151918.001933.001876.001918.00155100295441800
2016-11-141840.001926.001840.001911.00142300270704600
2016-11-111890.001902.001807.001819.00205200376023800
2016-11-101900.001919.001871.001890.00138800263011300
2016-11-091894.001916.001750.001801.00178900323872000
2016-11-081906.001916.001876.001885.0099800188664500
2016-11-071886.001918.001855.001898.00129600245888800
2016-11-041844.001860.001804.001836.00175200321355100
2016-11-021907.001907.001861.001869.00261100490593700
2016-11-011962.001970.001830.001932.00389000739830000
2016-10-311963.002099.001963.002038.00218800442669100
2016-10-282020.002020.001952.001996.00180400357263800
2016-10-272022.002046.001977.002012.00229100460603400
2016-10-262065.002091.002054.002062.00112800233557300
2016-10-252023.002045.001991.002015.0081200163584200
2016-10-242046.002061.002012.002016.0068400138306200
2016-10-212058.002118.002048.002061.00136600282568000
2016-10-202031.002146.002025.002083.00181100379198000
2016-10-191984.002031.001972.002030.00128900260072200
2016-10-181968.001983.001963.001976.0071600141478900
2016-10-171907.001963.001907.001951.00128100248284000
2016-10-141925.001972.001874.001945.00274400528076700
2016-10-131943.001986.001924.001965.00120500236426000
2016-10-121986.001999.001939.001943.00102900201505900
2016-10-111975.002043.001975.002019.0056200113566700
2016-10-071995.002011.001993.002005.0056900113896600
2016-10-061993.002009.001970.002001.0068300136278700
2016-10-052020.002028.001959.001981.00101100201356700
2016-10-041966.002007.001960.002007.00140500279259800
2016-10-031953.001991.001944.001953.0065500128695900
2016-09-301978.001980.001929.001931.00111000215922100
2016-09-291925.001989.001925.001980.00154100303534900
2016-09-281862.001916.001858.001911.00139900264963600
2016-09-271839.001887.001798.001885.00184000341534200
2016-09-261921.001921.001858.001862.00111800209541900
2016-09-231840.001929.001835.001902.00229700435933700
2016-09-211826.001840.001774.001831.00180500326684800
2016-09-201773.001889.001762.001839.00220100406714300
2016-09-161798.001817.001786.001802.00124900224792700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog