3023 ラサ商事(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,022	1,029	1,002	1,005	48,200	1,005
2017-12-28	1,022	1,038	1,019	1,022	83,000	1,022
2017-12-27	1,006	1,022	1,003	1,021	76,000	1,021
2017-12-26	1,015	1,021	993	1,004	94,400	1,004
2017-12-25	1,003	1,014	999	1,014	117,100	1,014
2017-12-22	975	986	971	986	130,900	986
2017-12-21	949	967	949	965	122,700	965
2017-12-20	942	949	940	949	84,700	949
2017-12-19	941	946	936	945	104,900	945
2017-12-18	934	940	930	939	88,800	939
2017-12-15	935	938	927	930	102,200	930
2017-12-14	934	938	933	937	65,500	937
2017-12-13	932	935	928	933	59,600	933
2017-12-12	928	940	927	932	101,400	932
2017-12-11	921	929	919	929	78,100	929
2017-12-08	920	923	913	917	106,800	917
2017-12-07	922	926	919	919	89,700	919
2017-12-06	925	936	914	914	835,800	914
2017-12-05	946	950	937	938	127,700	938
2017-12-04	947	954	946	950	86,100	950
2017-12-01	933	948	930	945	148,900	945
2017-11-30	931	936	930	930	146,900	930
2017-11-29	945	954	927	932	330,100	932
2017-11-28	980	986	956	956	179,000	956
2017-11-27	977	992	974	980	73,500	980
2017-11-24	962	978	956	977	84,200	977
2017-11-22	958	958	950	951	559,700	951
2017-11-21	951	958	947	949	135,500	949
2017-11-20	941	951	941	950	116,300	950
2017-11-17	946	960	938	941	348,700	941
2017-11-16	1,022	1,046	1,022	1,036	10,800	1,036
2017-11-15	1,066	1,066	1,018	1,029	45,900	1,029
2017-11-13	1,082	1,092	1,081	1,092	8,500	1,092
2017-11-10	1,081	1,096	1,081	1,096	8,100	1,096
2017-11-09	1,101	1,109	1,087	1,101	20,300	1,101
2017-11-08	1,114	1,114	1,094	1,101	21,500	1,101
2017-11-07	1,110	1,124	1,106	1,122	14,700	1,122
2017-11-06	1,113	1,123	1,110	1,121	10,600	1,121
2017-11-02	1,132	1,132	1,101	1,113	30,300	1,113
2017-11-01	1,159	1,159	1,132	1,137	30,400	1,137
2017-10-31	1,146	1,159	1,136	1,159	37,200	1,159
2017-10-30	1,115	1,146	1,112	1,134	49,500	1,134
2017-10-27	1,115	1,124	1,103	1,114	30,500	1,114
2017-10-26	1,100	1,114	1,093	1,105	11,400	1,105
2017-10-25	1,124	1,133	1,106	1,111	15,400	1,111
2017-10-24	1,118	1,138	1,117	1,126	18,500	1,126
2017-10-23	1,100	1,126	1,100	1,117	18,600	1,117
2017-10-20	1,095	1,117	1,081	1,099	14,300	1,099
2017-10-19	1,110	1,123	1,103	1,107	11,300	1,107
2017-10-18	1,116	1,130	1,110	1,110	15,000	1,110
2017-10-17	1,140	1,140	1,110	1,135	23,500	1,135
2017-10-16	1,097	1,149	1,096	1,134	51,600	1,134
2017-10-13	1,050	1,196	1,050	1,105	121,500	1,105
2017-10-12	1,047	1,055	1,047	1,049	23,800	1,049
2017-10-11	1,050	1,053	1,046	1,047	12,300	1,047
2017-10-10	1,050	1,051	1,047	1,050	14,500	1,050
2017-10-06	1,051	1,054	1,046	1,050	14,100	1,050
2017-10-05	1,042	1,051	1,040	1,049	13,400	1,049
2017-10-04	1,052	1,054	1,044	1,050	15,900	1,050
2017-10-03	1,054	1,055	1,048	1,052	15,300	1,052
2017-10-02	1,053	1,053	1,045	1,050	20,900	1,050
2017-09-29	1,045	1,055	1,045	1,051	31,500	1,051
2017-09-28	1,059	1,059	1,047	1,050	13,400	1,050
2017-09-27	1,049	1,056	1,041	1,052	24,800	1,052
2017-09-26	1,049	1,060	1,047	1,059	26,700	1,059
2017-09-25	1,056	1,061	1,037	1,057	23,200	1,057
2017-09-22	1,050	1,062	1,047	1,050	49,100	1,050
2017-09-21	1,058	1,059	1,048	1,050	55,900	1,050
2017-09-20	1,065	1,066	1,044	1,044	59,900	1,044
2017-09-19	1,046	1,071	1,010	1,060	209,100	1,060
2017-09-15	891	1,048	891	1,048	167,900	1,048
2017-09-14	903	905	897	898	6,000	898
2017-09-13	902	902	895	901	4,600	901
2017-09-12	899	902	890	898	5,000	898
2017-09-11	884	898	883	889	12,800	889
2017-09-08	881	890	881	884	10,300	884
2017-09-07	882	893	879	885	15,500	885
2017-09-06	880	900	875	881	11,100	881
2017-09-05	900	907	883	883	11,100	883
2017-09-04	914	930	895	896	20,900	896
2017-09-01	900	914	895	909	15,400	909
2017-08-31	898	907	890	900	11,500	900
2017-08-30	893	901	888	892	23,700	892
2017-08-29	885	903	881	893	14,000	893
2017-08-28	885	896	878	880	27,800	880
2017-08-25	891	891	883	885	7,600	885
2017-08-24	888	891	879	881	17,900	881
2017-08-23	882	887	876	883	14,900	883
2017-08-22	888	894	879	882	15,700	882
2017-08-21	891	898	880	888	14,600	888
2017-08-18	893	894	877	882	16,900	882
2017-08-17	899	903	893	895	10,400	895
2017-08-16	886	898	884	894	11,500	894
2017-08-15	884	901	884	886	16,700	886
2017-08-14	872	903	866	884	28,600	884
2017-08-10	892	902	878	883	11,300	883
2017-08-09	895	896	885	892	18,400	892
2017-08-08	900	905	893	899	16,300	899
2017-08-07	895	906	894	899	13,000	899
2017-08-04	899	907	887	895	9,400	895
2017-08-03	875	909	872	897	27,300	897
2017-08-02	880	881	868	875	18,000	875
2017-08-01	908	912	844	880	69,500	880
2017-07-31	914	930	906	910	37,200	910
2017-07-28	1,000	1,000	943	944	46,200	944
2017-07-27	980	993	980	989	8,300	989
2017-07-26	990	994	980	984	8,100	984
2017-07-25	1,000	1,000	986	989	13,500	989
2017-07-24	976	992	976	992	14,900	992
2017-07-21	970	984	970	984	7,200	984
2017-07-20	972	984	969	977	13,000	977
2017-07-19	973	976	971	972	5,000	972
2017-07-18	975	977	972	973	5,500	973
2017-07-14	979	985	979	980	5,500	980
2017-07-13	986	986	981	982	5,200	982
2017-07-12	982	991	979	988	9,600	988
2017-07-11	965	990	965	984	13,000	984
2017-07-10	970	972	965	967	7,400	967
2017-07-07	956	970	956	965	19,700	965
2017-07-06	952	966	948	961	9,900	961
2017-07-05	965	965	957	959	16,300	959
2017-07-04	970	970	960	961	12,200	961
2017-07-03	982	993	958	963	22,300	963
2017-06-30	984	999	960	982	28,500	982
2017-06-29	999	999	970	983	28,500	983
2017-06-28	983	1,000	980	991	31,900	991
2017-06-27	980	985	971	984	10,000	984
2017-06-26	956	991	956	975	28,300	975
2017-06-23	989	991	950	956	36,800	956
2017-06-22	1,000	1,000	993	995	11,800	995
2017-06-21	998	1,014	992	1,003	19,900	1,003
2017-06-20	1,020	1,020	991	1,009	57,800	1,009
2017-06-19	1,049	1,056	1,022	1,027	51,400	1,027
2017-06-16	1,029	1,050	1,023	1,037	50,000	1,037
2017-06-15	1,000	1,040	1,000	1,020	56,400	1,020
2017-06-14	995	995	990	993	19,900	993
2017-06-13	964	995	964	985	38,000	985
2017-06-12	940	964	935	964	30,700	964
2017-06-09	933	948	928	944	22,600	944
2017-06-08	938	948	929	929	22,300	929
2017-06-07	894	948	894	940	47,300	940
2017-06-06	894	897	890	893	17,200	893
2017-06-05	877	891	869	891	16,500	891
2017-06-02	880	882	878	882	16,100	882
2017-06-01	886	886	871	882	13,900	882
2017-05-31	868	883	868	875	10,100	875
2017-05-30	854	880	854	874	21,700	874
2017-05-29	850	854	850	854	7,000	854
2017-05-26	862	865	850	850	12,400	850
2017-05-25	859	865	858	862	16,300	862
2017-05-24	849	859	849	854	18,000	854
2017-05-23	843	848	840	847	18,600	847
2017-05-22	831	845	831	843	14,200	843
2017-05-19	841	845	827	833	13,300	833
2017-05-18	830	842	830	839	10,300	839
2017-05-17	845	847	837	845	6,600	845
2017-05-16	834	850	820	847	36,700	847
2017-05-15	820	835	820	834	24,000	834
2017-05-12	830	830	800	829	25,500	829
2017-05-11	790	835	787	835	61,300	835
2017-05-10	794	805	791	797	19,300	797
2017-05-09	792	794	788	790	12,600	790
2017-05-08	784	797	783	795	19,700	795
2017-05-02	780	786	777	782	16,100	782
2017-05-01	781	787	766	774	19,700	774
2017-04-28	797	804	782	791	27,100	791
2017-04-27	799	818	786	810	74,000	810
2017-04-26	760	814	754	799	157,500	799
2017-04-25	747	759	747	759	18,000	759
2017-04-24	744	759	744	749	27,800	749
2017-04-21	745	746	733	740	12,200	740
2017-04-20	723	745	717	745	21,900	745
2017-04-19	722	739	722	726	20,700	726
2017-04-18	708	721	701	719	16,300	719
2017-04-17	690	705	690	703	11,400	703
2017-04-14	695	720	685	690	29,900	690
2017-04-13	690	697	685	696	29,500	696
2017-04-12	702	704	691	693	19,300	693
2017-04-11	720	721	709	709	8,500	709
2017-04-10	722	725	719	722	12,600	722
2017-04-07	701	726	701	715	31,300	715
2017-04-06	704	709	695	700	14,500	700
2017-04-05	705	717	704	713	11,300	713
2017-04-04	701	706	688	704	17,700	704
2017-04-03	716	716	686	701	37,800	701
2017-03-31	753	754	717	717	27,800	717
2017-03-30	757	757	751	754	7,900	754
2017-03-29	761	763	757	758	36,400	758
2017-03-28	778	780	765	772	84,200	772
2017-03-27	776	780	773	776	48,700	776
2017-03-24	770	780	770	776	21,400	776
2017-03-23	762	772	760	768	20,900	768
2017-03-22	757	771	754	762	29,500	762
2017-03-21	760	767	752	762	48,000	762
2017-03-17	736	741	736	741	9,300	741
2017-03-16	741	742	732	737	14,200	737
2017-03-15	753	754	745	746	16,000	746
2017-03-14	763	763	754	759	22,100	759
2017-03-13	775	792	766	768	32,300	768
2017-03-10	749	779	749	773	47,800	773
2017-03-09	742	747	742	747	8,500	747
2017-03-08	743	746	739	742	15,400	742
2017-03-07	735	740	735	740	21,300	740
2017-03-06	735	738	732	735	12,900	735
2017-03-03	737	738	731	735	14,200	735
2017-03-02	722	741	720	738	32,200	738
2017-03-01	711	720	707	719	22,500	719
2017-02-28	709	719	708	714	23,000	714
2017-02-27	710	710	701	705	15,700	705
2017-02-24	708	710	706	709	15,300	709
2017-02-23	708	708	704	706	11,300	706
2017-02-22	708	711	698	701	27,600	701
2017-02-21	698	705	698	705	23,100	705
2017-02-20	690	697	690	696	22,300	696
2017-02-17	689	689	685	688	14,500	688
2017-02-16	686	686	680	681	8,300	681
2017-02-15	676	688	676	682	9,700	682
2017-02-14	675	680	674	676	9,000	676
2017-02-13	672	675	670	675	14,300	675
2017-02-10	670	674	669	671	14,600	671
2017-02-09	674	674	667	669	10,600	669
2017-02-08	666	677	665	674	19,200	674
2017-02-07	675	675	668	669	13,000	669
2017-02-06	675	678	670	675	15,200	675
2017-02-03	691	691	673	673	27,800	673
2017-02-02	696	696	674	681	35,900	681
2017-02-01	700	705	678	696	108,900	696
2017-01-31	629	728	625	709	293,200	709
2017-01-30	630	630	626	630	5,500	630
2017-01-27	632	632	624	628	7,200	628
2017-01-26	629	632	628	632	8,900	632
2017-01-25	630	630	624	627	6,000	627
2017-01-24	629	630	610	624	15,800	624
2017-01-23	624	630	620	627	15,000	627
2017-01-20	622	625	618	622	8,200	622
2017-01-19	619	625	616	622	11,400	622
2017-01-18	618	618	611	618	3,900	618
2017-01-17	617	624	613	618	8,800	618
2017-01-16	620	620	616	617	7,500	617
2017-01-13	611	627	611	621	10,300	621
2017-01-12	623	623	615	619	13,300	619
2017-01-11	626	628	620	624	13,600	624
2017-01-10	624	626	620	626	11,100	626
2017-01-06	621	624	611	624	13,500	624
2017-01-05	616	626	602	621	32,900	621
2017-01-04	607	617	607	614	17,300	614

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