[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 
2017-03-242950.002951.002912.002945.00172000504921600
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
2016-09-151750.001868.001750.001838.00260200475298200
2016-09-141768.001804.001753.001767.00143700255725500
2016-09-131823.001835.001758.001781.00146000261134000
2016-09-121791.001866.001780.001837.00216400396748100
2016-09-091831.001844.001804.001815.00195600357065200
2016-09-081856.001863.001837.001852.0093900173881800
2016-09-071858.001873.001829.001857.00222300411965900
2016-09-061910.001910.001835.001866.00266600497455500
2016-09-051991.002000.001918.001948.00190300371473800
2016-09-022028.002040.001965.001977.00145200290085200
2016-09-012081.002081.001920.001993.00319200633019900
2016-08-312111.002118.002038.002091.00298700622291400
2016-08-302017.002108.002013.002080.00419700867500600
2016-08-291974.002030.001960.002009.00262400525485700
2016-08-261857.001965.001755.001910.00485600918565100
2016-08-251902.001979.001874.001893.00224700432260400
2016-08-241898.001926.001864.001900.00282900536680900
2016-08-231872.001905.001855.001880.00319500601950600
2016-08-221802.001897.001802.001871.00386300717516400
2016-08-191715.001770.001700.001769.00343900601652800
2016-08-181730.001731.001667.001692.0081700138784200
2016-08-171679.001745.001679.001744.00194200334853700
2016-08-161671.001710.001666.001679.00145400246119200
2016-08-151639.001697.001625.001687.00132400223258000
2016-08-121636.001659.001606.001639.00107200175292200
2016-08-101600.001683.001598.001626.00203900334024000
2016-08-091562.001587.001548.001582.00193600305026600
2016-08-081470.001575.001458.001575.00313400485455200
2016-08-051415.001445.001390.001423.00119100168587800
2016-08-041419.001426.001366.001400.00130900182506800
2016-08-031405.001478.001392.001443.00187600272321600
2016-08-021414.001452.001414.001435.005170074223800
2016-08-011452.001454.001413.001432.004700067543700
2016-07-291430.001457.001396.001448.006310090282900
2016-07-281460.001461.001426.001430.006140088317700
2016-07-271446.001485.001446.001465.0076800112844500
2016-07-261454.001457.001421.001430.005140073694700
2016-07-251446.001483.001443.001462.0075600110909300
2016-07-221407.001447.001406.001447.005010071928400
2016-07-211437.001448.001423.001428.006460092764000
2016-07-201420.001422.001402.001422.002980042204400
2016-07-191370.001424.001370.001420.0082000115344500
2016-07-151370.001393.001350.001360.0085500116784700
2016-07-141383.001389.001366.001379.005590077021400
2016-07-131400.001406.001362.001373.005480075925800
2016-07-121359.001387.001352.001381.007010096427200
2016-07-111320.001362.001320.001330.0098000131656900
2016-07-081329.001340.001302.001310.007420097586000
2016-07-071331.001342.001310.001329.006530086402100
2016-07-061355.001356.001295.001326.0091000119602700
2016-07-051285.001390.001262.001361.00203600273139500
2016-07-041239.001269.001224.001262.005210065315200
2016-07-011248.001253.001229.001248.004850060308900
2016-06-301271.001273.001241.001242.007150089657500
2016-06-291247.001269.001216.001259.00107200133960000
2016-06-281198.001244.001172.001231.00134000162922600
2016-06-271230.001259.001221.001245.0098400121551500
2016-06-241322.001339.001188.001219.00158700199095500
2016-06-231352.001365.001305.001322.00206400273830400
2016-06-221278.001382.001278.001382.00190000254933100
2016-06-211298.001303.001264.001286.0087700113057800
2016-06-201300.001329.001291.001301.005810076117500
2016-06-171283.001296.001275.001293.0097900126276600
2016-06-161336.001336.001252.001256.006850087666700
2016-06-151299.001353.001291.001334.006150081830700
2016-06-141350.001350.001300.001301.006540086257800
2016-06-131390.001390.001347.001359.0084800115507300
2016-06-101414.001414.001384.001405.0090700127114400
2016-06-091408.001425.001395.001402.005480077125700
2016-06-081373.001406.001371.001406.004160057963900
2016-06-071353.001369.001353.001368.002260030822700
2016-06-061340.001354.001326.001348.006340085035700
2016-06-031387.001391.001368.001377.003950054423200
2016-06-021382.001403.001361.001394.0071900100001300
2016-06-011403.001425.001390.001398.005860082365800
2016-05-311414.001433.001413.001430.002170030907600
2016-05-301422.001422.001400.001416.005020070769100
2016-05-271444.001444.001396.001405.005850082448900
2016-05-261457.001461.001413.001420.004250060918000
2016-05-251447.001449.001428.001437.0091900132318400
2016-05-241400.001497.001400.001429.00233100337529100
2016-05-231361.001387.001344.001382.006860093888400
2016-05-201354.001361.001329.001346.006200083147200
2016-05-191355.001394.001342.001362.006790092655300
2016-05-181339.001366.001317.001354.00155900209551700
2016-05-171285.001310.001284.001310.004600059755400
2016-05-161297.001297.001266.001273.006190079133300
2016-05-131368.001368.001296.001299.00115200152415900
2016-05-121271.001288.001267.001286.005310067896600
2016-05-111325.001325.001259.001286.00152200196402200
2016-05-101253.001275.001229.001265.00107900135393300
2016-05-091244.001253.001217.001243.00155600192770000
2016-05-061275.001276.001220.001244.00228400283133600
2016-05-021338.001349.001248.001250.00206800264392000
2016-04-281475.001487.001426.001438.0094700137596000
2016-04-271469.001484.001455.001460.004620067637000
2016-04-261527.001527.001464.001477.0076300113064000
2016-04-251535.001539.001515.001531.0065800100715100
2016-04-221516.001532.001497.001532.004760072356000
2016-04-211548.001548.001520.001530.006510099650900
2016-04-201554.001554.001529.001533.002160033216700
2016-04-191543.001552.001521.001540.004260065522800
2016-04-181508.001527.001499.001508.004680070736700
2016-04-151564.001583.001562.001563.003610056689800
2016-04-141587.001595.001555.001584.0093200147025400
2016-04-131550.001576.001548.001571.005320083245300
2016-04-121509.001560.001509.001537.0077000118378700
2016-04-111479.001506.001454.001504.003540052422300
2016-04-081462.001516.001433.001484.00122800181376000
2016-04-071498.001509.001466.001485.0067900100968200
2016-04-061473.001500.001459.001473.0098900146228300
2016-04-051560.001570.001506.001513.005310081031300
2016-04-041518.001603.001518.001569.00122100191888700
2016-04-011587.001597.001509.001527.00143400220254800
2016-03-311567.001609.001547.001586.0074700118495500
2016-03-301582.001588.001551.001584.0090800142811700
2016-03-291564.001594.001564.001586.003670058081000
2016-03-281560.001587.001560.001586.0076000119864800
2016-03-251531.001549.001525.001546.003740057563500
2016-03-241537.001560.001518.001534.003540054464000
2016-03-231551.001551.001522.001537.003330051166900
2016-03-221562.001594.001510.001540.0074500114845900
2016-03-181549.001556.001502.001554.005190079850700
2016-03-171569.001590.001552.001564.004380068798600

   ※ 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