3023 ラサ商事(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	353	355	351	355	3,900	355
2011-12-29	347	353	347	350	3,800	350
2011-12-28	349	349	348	348	2,000	348
2011-12-27	349	350	347	349	4,700	349
2011-12-26	356	356	350	350	8,900	350
2011-12-22	356	358	348	355	13,300	355
2011-12-21	345	353	345	348	7,800	348
2011-12-20	339	352	337	349	9,800	349
2011-12-19	341	341	335	335	6,600	335
2011-12-16	341	342	338	338	4,200	338
2011-12-15	344	344	341	341	6,200	341
2011-12-14	347	347	343	343	5,100	343
2011-12-13	347	347	343	347	8,400	347
2011-12-12	348	348	345	345	6,500	345
2011-12-09	348	348	341	345	20,100	345
2011-12-08	347	349	345	346	12,600	346
2011-12-07	343	343	341	342	2,300	342
2011-12-06	345	348	338	338	13,400	338
2011-12-05	340	343	337	343	10,300	343
2011-12-02	334	340	331	337	9,000	337
2011-12-01	330	335	329	333	8,600	333
2011-11-30	330	331	325	325	3,700	325
2011-11-29	330	331	326	331	6,900	331
2011-11-28	324	327	324	324	4,100	324
2011-11-25	319	324	319	322	8,000	322
2011-11-24	325	325	318	323	7,100	323
2011-11-22	321	329	313	329	6,400	329
2011-11-21	329	329	321	326	2,200	326
2011-11-18	326	327	325	326	4,100	326
2011-11-17	326	332	326	332	2,300	332
2011-11-16	328	329	327	327	1,000	327
2011-11-15	326	329	326	327	1,900	327
2011-11-14	330	330	325	326	2,400	326
2011-11-11	323	328	321	328	2,400	328
2011-11-10	326	326	323	324	4,400	324
2011-11-09	328	329	328	329	2,500	329
2011-11-08	328	328	326	326	2,500	326
2011-11-07	327	329	325	329	3,700	329
2011-11-04	327	328	323	327	5,100	327
2011-11-02	320	324	317	324	12,900	324
2011-11-01	328	328	321	323	14,200	323
2011-10-31	337	337	327	327	10,100	327
2011-10-28	341	343	335	335	6,500	335
2011-10-27	332	337	332	337	4,800	337
2011-10-26	330	333	328	333	4,200	333
2011-10-25	339	339	331	334	6,600	334
2011-10-24	331	337	325	337	16,400	337
2011-10-21	321	349	321	326	22,100	326
2011-10-20	325	325	320	322	5,100	322
2011-10-19	325	327	324	325	2,200	325
2011-10-18	327	329	323	325	4,200	325
2011-10-17	326	328	326	327	1,800	327
2011-10-14	324	324	320	320	4,100	320
2011-10-13	326	327	324	326	3,500	326
2011-10-12	326	329	326	327	3,800	327
2011-10-11	325	330	325	330	4,800	330
2011-10-07	318	326	318	323	3,100	323
2011-10-06	315	319	315	318	2,500	318
2011-10-05	320	320	314	314	10,000	314
2011-10-04	330	330	318	319	6,700	319
2011-10-03	337	337	330	330	3,900	330
2011-09-30	338	338	336	337	4,500	337
2011-09-29	337	338	333	338	7,700	338
2011-09-28	337	338	336	338	9,100	338
2011-09-27	335	337	335	337	6,800	337
2011-09-26	335	335	332	332	6,600	332
2011-09-22	335	336	334	336	6,300	336
2011-09-21	336	336	333	334	3,800	334
2011-09-20	336	336	333	335	10,800	335
2011-09-16	336	337	335	337	6,300	337
2011-09-15	330	336	330	336	6,600	336
2011-09-14	332	332	330	330	2,900	330
2011-09-13	331	336	330	331	10,400	331
2011-09-12	329	329	326	328	5,400	328
2011-09-09	335	335	328	335	12,400	335
2011-09-08	330	335	326	335	5,400	335
2011-09-07	328	329	324	327	5,700	327
2011-09-06	331	331	327	328	6,400	328
2011-09-05	330	332	326	331	6,300	331
2011-09-02	334	336	332	336	7,500	336
2011-09-01	334	335	330	335	6,600	335
2011-08-31	336	336	333	333	8,400	333
2011-08-30	329	337	329	334	6,800	334
2011-08-29	323	328	323	328	4,300	328
2011-08-26	318	323	317	323	8,700	323
2011-08-25	319	321	317	317	17,600	317
2011-08-24	324	325	316	316	13,200	316
2011-08-23	321	321	316	316	10,600	316
2011-08-22	320	321	317	317	12,100	317
2011-08-19	322	325	321	322	14,200	322
2011-08-18	332	333	327	329	12,900	329
2011-08-17	332	335	329	331	12,300	331
2011-08-16	337	338	332	332	10,600	332
2011-08-15	335	336	332	334	11,300	334
2011-08-12	332	332	325	331	12,800	331
2011-08-11	329	334	323	324	19,000	324
2011-08-10	346	346	329	331	20,800	331
2011-08-09	320	333	316	330	27,100	330
2011-08-08	347	355	335	336	27,100	336
2011-08-05	363	363	351	356	17,000	356
2011-08-04	373	374	366	366	11,600	366
2011-08-03	383	383	374	374	14,600	374
2011-08-02	372	390	372	380	28,200	380
2011-08-01	356	394	356	372	25,200	372
2011-07-29	362	367	355	355	5,500	355
2011-07-28	366	366	362	363	6,000	363
2011-07-27	368	368	366	366	4,600	366
2011-07-26	373	373	367	369	2,900	369
2011-07-25	375	375	364	368	8,600	368
2011-07-22	370	370	368	370	3,900	370
2011-07-21	369	369	369	369	1,100	369
2011-07-20	368	373	366	370	5,200	370
2011-07-19	371	373	365	369	3,100	369
2011-07-15	368	370	367	369	6,500	369
2011-07-14	367	375	364	367	16,400	367
2011-07-13	363	367	362	367	5,600	367
2011-07-12	365	365	355	362	10,600	362
2011-07-11	364	365	361	365	2,900	365
2011-07-08	364	366	362	362	9,500	362
2011-07-07	362	365	361	362	16,800	362
2011-07-06	352	359	351	359	13,300	359
2011-07-05	350	354	345	352	7,300	352
2011-07-04	356	356	350	350	9,700	350
2011-07-01	353	353	347	349	4,200	349
2011-06-30	348	350	347	350	5,000	350
2011-06-29	347	347	334	345	6,000	345
2011-06-28	349	349	343	343	4,300	343
2011-06-27	340	345	340	344	7,800	344
2011-06-24	338	341	337	339	5,800	339
2011-06-23	340	342	339	342	5,200	342
2011-06-22	338	342	335	341	9,500	341
2011-06-21	334	338	334	338	2,100	338
2011-06-20	339	339	333	333	7,600	333
2011-06-17	332	335	331	331	7,900	331
2011-06-16	331	334	331	332	6,100	332
2011-06-15	331	335	331	334	9,500	334
2011-06-14	329	335	329	334	10,800	334
2011-06-13	330	337	330	334	7,200	334
2011-06-10	331	335	329	329	16,300	329
2011-06-09	332	333	329	331	6,800	331
2011-06-08	330	333	330	332	4,500	332
2011-06-07	335	335	329	329	7,300	329
2011-06-06	337	337	330	330	9,000	330
2011-06-03	337	338	330	330	5,200	330
2011-06-02	338	338	336	336	7,700	336
2011-06-01	339	340	338	339	4,900	339
2011-05-31	338	338	335	337	6,000	337
2011-05-30	335	338	335	335	3,700	335
2011-05-27	336	338	334	335	6,300	335
2011-05-26	333	335	331	335	5,400	335
2011-05-25	331	331	330	331	5,800	331
2011-05-24	331	331	328	331	8,900	331
2011-05-23	333	333	331	331	4,500	331
2011-05-20	331	334	331	331	9,800	331
2011-05-19	331	334	331	332	4,200	332
2011-05-18	326	332	326	332	9,500	332
2011-05-17	324	330	324	326	7,700	326
2011-05-16	332	333	327	330	6,700	330
2011-05-13	338	340	331	331	8,000	331
2011-05-12	343	343	337	338	5,900	338
2011-05-11	350	352	343	343	4,900	343
2011-05-10	349	350	331	348	21,300	348
2011-05-09	351	351	346	347	4,800	347
2011-05-06	349	349	345	347	10,500	347
2011-05-02	350	359	348	351	35,900	351
2011-04-28	325	360	322	352	54,800	352
2011-04-27	325	326	315	322	7,300	322
2011-04-26	324	324	320	322	6,100	322
2011-04-25	325	325	323	324	12,700	324
2011-04-22	326	326	320	325	17,400	325
2011-04-21	331	331	325	328	13,400	328
2011-04-20	330	330	319	324	10,800	324
2011-04-19	327	331	325	331	7,300	331
2011-04-18	335	335	328	329	15,200	329
2011-04-15	343	343	332	333	10,400	333
2011-04-14	328	335	328	335	4,500	335
2011-04-13	330	332	329	332	4,700	332
2011-04-12	338	343	333	333	4,100	333
2011-04-11	337	344	336	338	3,100	338
2011-04-08	329	339	327	338	5,600	338
2011-04-07	334	335	326	329	5,900	329
2011-04-06	328	335	328	334	6,100	334
2011-04-05	345	347	328	333	7,800	333
2011-04-04	350	352	345	347	9,100	347
2011-04-01	352	355	349	349	3,400	349
2011-03-31	357	357	342	351	15,800	351
2011-03-30	360	360	347	357	23,300	357
2011-03-29	353	362	334	362	25,100	362
2011-03-28	366	366	357	361	58,400	361
2011-03-25	357	359	353	358	13,800	358
2011-03-24	359	359	354	354	8,000	354
2011-03-23	363	365	358	360	10,300	360
2011-03-22	370	370	359	361	21,000	361
2011-03-18	327	354	327	354	22,300	354
2011-03-17	295	331	295	331	24,000	331
2011-03-16	285	306	285	298	21,900	298
2011-03-15	334	335	271	285	43,100	285
2011-03-14	314	350	314	339	50,500	339
2011-03-11	396	397	380	394	36,500	394
2011-03-10	404	404	392	396	13,000	396
2011-03-09	406	406	399	399	11,000	399
2011-03-08	400	406	398	399	13,600	399
2011-03-07	400	405	398	400	12,800	400
2011-03-04	407	407	399	399	13,300	399
2011-03-03	394	404	393	399	13,400	399
2011-03-02	396	403	394	394	23,400	394
2011-03-01	399	406	398	401	23,900	401
2011-02-28	394	400	394	399	15,100	399
2011-02-25	374	395	374	392	32,500	392
2011-02-24	403	403	373	373	49,600	373
2011-02-23	399	410	396	403	19,000	403
2011-02-22	410	411	403	403	23,800	403
2011-02-21	420	420	415	415	16,900	415
2011-02-18	420	422	418	419	16,800	419
2011-02-17	409	420	409	420	33,000	420
2011-02-16	409	409	405	406	21,600	406
2011-02-15	400	404	397	401	21,700	401
2011-02-14	397	404	397	400	21,400	400
2011-02-10	392	397	392	397	13,200	397
2011-02-09	398	398	390	390	26,600	390
2011-02-08	390	398	390	395	18,200	395
2011-02-07	385	392	385	386	8,800	386
2011-02-04	379	385	379	384	10,400	384
2011-02-03	383	383	380	380	5,500	380
2011-02-02	382	382	377	381	11,200	381
2011-02-01	372	379	372	378	11,100	378
2011-01-31	371	385	371	372	25,600	372
2011-01-28	376	379	372	379	14,300	379
2011-01-27	376	377	368	376	7,000	376
2011-01-26	379	379	375	375	7,200	375
2011-01-25	376	380	365	379	16,100	379
2011-01-24	361	376	361	375	23,000	375
2011-01-21	385	385	356	356	51,000	356
2011-01-20	390	390	382	384	27,600	384
2011-01-19	409	409	388	394	36,200	394
2011-01-18	380	415	368	412	80,900	412
2011-01-17	363	415	358	376	116,900	376
2011-01-14	355	356	353	355	7,400	355
2011-01-13	355	355	353	354	7,800	354
2011-01-12	355	355	350	352	15,700	352
2011-01-11	348	351	347	351	11,000	351
2011-01-07	352	353	348	349	7,800	349
2011-01-06	359	360	349	354	19,800	354
2011-01-05	338	358	335	357	39,700	357
2011-01-04	334	339	333	338	6,500	338

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31