3023 ラサ商事(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 562 | 567 | 562 | 565 | 34,500 | 565 |
| 2006-12-28 | 557 | 561 | 556 | 559 | 34,300 | 559 |
| 2006-12-27 | 556 | 558 | 550 | 557 | 59,400 | 557 |
| 2006-12-26 | 558 | 558 | 553 | 556 | 49,500 | 556 |
| 2006-12-25 | 561 | 562 | 555 | 557 | 61,300 | 557 |
| 2006-12-22 | 557 | 560 | 553 | 557 | 131,500 | 557 |
| 2006-12-21 | 562 | 600 | 562 | 576 | 25,600 | 576 |
| 2006-12-20 | 562 | 573 | 560 | 561 | 15,300 | 561 |
| 2006-12-19 | 575 | 575 | 562 | 562 | 18,300 | 562 |
| 2006-12-18 | 559 | 580 | 559 | 568 | 47,100 | 568 |
| 2006-12-15 | 550 | 565 | 550 | 559 | 54,200 | 559 |
| 2006-12-14 | 550 | 551 | 547 | 550 | 11,600 | 550 |
| 2006-12-13 | 551 | 551 | 542 | 550 | 18,500 | 550 |
| 2006-12-12 | 561 | 561 | 535 | 536 | 46,700 | 536 |
| 2006-12-11 | 564 | 567 | 560 | 562 | 9,400 | 562 |
| 2006-12-08 | 567 | 568 | 555 | 564 | 9,200 | 564 |
| 2006-12-07 | 565 | 565 | 558 | 558 | 6,900 | 558 |
| 2006-12-06 | 550 | 565 | 550 | 564 | 8,600 | 564 |
| 2006-12-05 | 559 | 562 | 556 | 556 | 11,100 | 556 |
| 2006-12-04 | 554 | 559 | 549 | 559 | 7,800 | 559 |
| 2006-12-01 | 557 | 557 | 550 | 555 | 5,300 | 555 |
| 2006-11-30 | 559 | 565 | 550 | 550 | 53,100 | 550 |
| 2006-11-29 | 558 | 560 | 551 | 558 | 6,800 | 558 |
| 2006-11-28 | 536 | 561 | 536 | 560 | 9,000 | 560 |
| 2006-11-27 | 546 | 549 | 533 | 545 | 8,500 | 545 |
| 2006-11-24 | 540 | 540 | 525 | 537 | 6,300 | 537 |
| 2006-11-22 | 497 | 530 | 497 | 530 | 24,200 | 530 |
| 2006-11-21 | 534 | 534 | 500 | 507 | 52,900 | 507 |
| 2006-11-20 | 538 | 550 | 523 | 534 | 11,400 | 534 |
| 2006-11-17 | 550 | 559 | 547 | 550 | 5,400 | 550 |
| 2006-11-16 | 555 | 564 | 550 | 550 | 17,300 | 550 |
| 2006-11-15 | 554 | 565 | 553 | 564 | 6,300 | 564 |
| 2006-11-14 | 561 | 564 | 535 | 564 | 49,000 | 564 |
| 2006-11-13 | 580 | 580 | 551 | 571 | 12,100 | 571 |
| 2006-11-10 | 540 | 581 | 539 | 580 | 15,800 | 580 |
| 2006-11-09 | 540 | 541 | 539 | 541 | 9,900 | 541 |
| 2006-11-08 | 547 | 547 | 541 | 541 | 1,900 | 541 |
| 2006-11-07 | 561 | 561 | 530 | 546 | 18,700 | 546 |
| 2006-11-06 | 547 | 554 | 539 | 539 | 9,600 | 539 |
| 2006-11-02 | 560 | 560 | 541 | 545 | 13,200 | 545 |
| 2006-11-01 | 565 | 580 | 555 | 557 | 8,800 | 557 |
| 2006-10-31 | 555 | 570 | 555 | 565 | 5,600 | 565 |
| 2006-10-30 | 570 | 570 | 550 | 560 | 15,400 | 560 |
| 2006-10-27 | 574 | 580 | 570 | 572 | 3,500 | 572 |
| 2006-10-26 | 570 | 575 | 564 | 575 | 7,300 | 575 |
| 2006-10-25 | 595 | 595 | 564 | 570 | 18,500 | 570 |
| 2006-10-24 | 580 | 595 | 580 | 585 | 13,600 | 585 |
| 2006-10-23 | 591 | 600 | 587 | 599 | 2,900 | 599 |
| 2006-10-20 | 601 | 602 | 586 | 586 | 3,500 | 586 |
| 2006-10-19 | 591 | 603 | 589 | 603 | 7,100 | 603 |
| 2006-10-18 | 585 | 585 | 570 | 580 | 5,400 | 580 |
| 2006-10-17 | 582 | 588 | 580 | 585 | 23,900 | 585 |
| 2006-10-16 | 590 | 590 | 566 | 580 | 3,000 | 580 |
| 2006-10-13 | 544 | 580 | 542 | 580 | 12,500 | 580 |
| 2006-10-12 | 540 | 542 | 529 | 540 | 19,600 | 540 |
| 2006-10-11 | 560 | 565 | 530 | 550 | 23,100 | 550 |
| 2006-10-10 | 597 | 597 | 550 | 560 | 32,200 | 560 |
| 2006-10-06 | 601 | 603 | 590 | 598 | 13,100 | 598 |
| 2006-10-05 | 608 | 609 | 603 | 603 | 8,800 | 603 |
| 2006-10-04 | 610 | 620 | 607 | 607 | 21,100 | 607 |
| 2006-10-03 | 618 | 618 | 605 | 605 | 5,600 | 605 |
| 2006-10-02 | 605 | 611 | 605 | 610 | 4,000 | 610 |
| 2006-09-29 | 608 | 608 | 601 | 605 | 23,100 | 605 |
| 2006-09-28 | 606 | 609 | 606 | 609 | 4,000 | 609 |
| 2006-09-27 | 608 | 610 | 601 | 601 | 5,000 | 601 |
| 2006-09-26 | 608 | 608 | 600 | 600 | 12,000 | 600 |
| 2006-09-25 | 619 | 619 | 615 | 615 | 4,000 | 615 |
| 2006-09-22 | 601 | 601 | 600 | 601 | 8,000 | 601 |
| 2006-09-21 | 603 | 606 | 600 | 606 | 3,000 | 606 |
| 2006-09-20 | 613 | 613 | 603 | 603 | 11,000 | 603 |
| 2006-09-19 | 625 | 628 | 613 | 613 | 21,000 | 613 |
| 2006-09-14 | 629 | 629 | 618 | 621 | 9,000 | 621 |
| 2006-09-13 | 630 | 630 | 619 | 619 | 14,000 | 619 |
| 2006-09-12 | 650 | 650 | 637 | 645 | 7,000 | 645 |
| 2006-09-11 | 636 | 655 | 635 | 650 | 70,000 | 650 |
| 2006-09-08 | 614 | 636 | 614 | 630 | 29,000 | 630 |
| 2006-09-07 | 615 | 620 | 615 | 617 | 23,000 | 617 |
| 2006-09-06 | 627 | 627 | 617 | 617 | 23,000 | 617 |
| 2006-09-05 | 630 | 636 | 625 | 625 | 51,000 | 625 |
| 2006-09-04 | 628 | 628 | 625 | 625 | 13,000 | 625 |
| 2006-09-01 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2006-08-31 | 615 | 637 | 615 | 635 | 32,000 | 635 |
| 2006-08-30 | 620 | 620 | 613 | 613 | 9,000 | 613 |
| 2006-08-29 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 2006-08-28 | 621 | 623 | 620 | 620 | 9,000 | 620 |
| 2006-08-25 | 622 | 623 | 620 | 620 | 11,000 | 620 |
| 2006-08-24 | 625 | 625 | 620 | 622 | 9,000 | 622 |
| 2006-08-23 | 628 | 635 | 618 | 625 | 30,000 | 625 |
| 2006-08-22 | 631 | 633 | 630 | 630 | 7,000 | 630 |
| 2006-08-21 | 640 | 645 | 627 | 627 | 14,000 | 627 |
| 2006-08-18 | 641 | 645 | 630 | 640 | 16,000 | 640 |
| 2006-08-17 | 640 | 660 | 640 | 640 | 20,000 | 640 |
| 2006-08-16 | 625 | 630 | 620 | 630 | 15,000 | 630 |
| 2006-08-15 | 621 | 621 | 617 | 619 | 11,000 | 619 |
| 2006-08-14 | 624 | 626 | 617 | 620 | 26,000 | 620 |
| 2006-08-11 | 662 | 687 | 637 | 639 | 118,000 | 639 |
| 2006-08-10 | 639 | 660 | 639 | 655 | 25,000 | 655 |
| 2006-08-09 | 623 | 642 | 612 | 642 | 9,000 | 642 |
| 2006-08-08 | 629 | 631 | 626 | 631 | 5,000 | 631 |
| 2006-08-07 | 631 | 631 | 630 | 630 | 9,000 | 630 |
| 2006-08-04 | 633 | 635 | 631 | 631 | 10,000 | 631 |
| 2006-08-03 | 650 | 650 | 630 | 640 | 37,000 | 640 |
| 2006-08-02 | 639 | 640 | 637 | 640 | 8,000 | 640 |
| 2006-08-01 | 613 | 650 | 613 | 634 | 33,000 | 634 |
| 2006-07-31 | 620 | 620 | 610 | 613 | 13,000 | 613 |
| 2006-07-28 | 610 | 610 | 603 | 603 | 3,000 | 603 |
| 2006-07-27 | 618 | 618 | 607 | 607 | 10,000 | 607 |
| 2006-07-26 | 634 | 634 | 620 | 620 | 7,000 | 620 |
| 2006-07-25 | 644 | 644 | 644 | 644 | 6,000 | 644 |
| 2006-07-21 | 610 | 614 | 606 | 614 | 9,000 | 614 |
| 2006-07-20 | 620 | 630 | 611 | 630 | 23,000 | 630 |
| 2006-07-19 | 619 | 620 | 610 | 610 | 67,000 | 610 |
| 2006-07-18 | 621 | 621 | 603 | 603 | 12,000 | 603 |
| 2006-07-14 | 650 | 650 | 635 | 645 | 75,000 | 645 |
| 2006-07-13 | 660 | 660 | 651 | 658 | 23,000 | 658 |
| 2006-07-12 | 688 | 689 | 660 | 660 | 57,000 | 660 |
| 2006-07-11 | 655 | 685 | 645 | 685 | 116,000 | 685 |
| 2006-07-10 | 633 | 650 | 630 | 645 | 80,000 | 645 |
| 2006-07-07 | 611 | 634 | 611 | 634 | 36,000 | 634 |
| 2006-07-06 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2006-07-05 | 620 | 621 | 610 | 610 | 22,000 | 610 |
| 2006-07-04 | 615 | 634 | 605 | 634 | 25,000 | 634 |
| 2006-07-03 | 615 | 615 | 609 | 609 | 12,000 | 609 |
| 2006-06-30 | 623 | 624 | 610 | 619 | 31,000 | 619 |
| 2006-06-29 | 600 | 613 | 597 | 613 | 12,000 | 613 |
| 2006-06-28 | 601 | 601 | 600 | 600 | 24,000 | 600 |
| 2006-06-27 | 610 | 637 | 600 | 610 | 26,000 | 610 |
| 2006-06-26 | 600 | 603 | 598 | 599 | 32,000 | 599 |
| 2006-06-23 | 602 | 605 | 602 | 603 | 22,000 | 603 |
| 2006-06-22 | 613 | 615 | 602 | 612 | 33,000 | 612 |
| 2006-06-21 | 617 | 617 | 610 | 610 | 22,000 | 610 |
| 2006-06-20 | 639 | 639 | 627 | 627 | 13,000 | 627 |
| 2006-06-19 | 626 | 627 | 624 | 625 | 14,000 | 625 |
| 2006-06-16 | 631 | 642 | 624 | 635 | 41,000 | 635 |
| 2006-06-15 | 648 | 648 | 630 | 630 | 15,000 | 630 |
| 2006-06-14 | 630 | 650 | 630 | 648 | 32,000 | 648 |
| 2006-06-13 | 650 | 651 | 640 | 650 | 28,000 | 650 |
| 2006-06-12 | 664 | 674 | 631 | 640 | 22,000 | 640 |
| 2006-06-09 | 593 | 604 | 590 | 604 | 10,000 | 604 |
| 2006-06-08 | 597 | 597 | 570 | 580 | 30,000 | 580 |
| 2006-06-07 | 613 | 615 | 597 | 602 | 22,000 | 602 |
| 2006-06-06 | 635 | 635 | 605 | 615 | 15,000 | 615 |
| 2006-06-05 | 630 | 634 | 630 | 634 | 15,000 | 634 |
| 2006-06-02 | 626 | 630 | 600 | 630 | 21,000 | 630 |
| 2006-06-01 | 637 | 640 | 630 | 630 | 23,000 | 630 |
| 2006-05-31 | 641 | 641 | 625 | 636 | 9,000 | 636 |
| 2006-05-30 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 2006-05-29 | 640 | 660 | 638 | 660 | 18,000 | 660 |
| 2006-05-26 | 640 | 640 | 632 | 640 | 31,000 | 640 |
| 2006-05-25 | 668 | 668 | 636 | 650 | 27,000 | 650 |
| 2006-05-24 | 648 | 658 | 643 | 658 | 15,000 | 658 |
| 2006-05-23 | 660 | 660 | 632 | 632 | 20,000 | 632 |
| 2006-05-22 | 680 | 684 | 660 | 667 | 43,000 | 667 |
| 2006-05-19 | 665 | 690 | 663 | 690 | 15,000 | 690 |
| 2006-05-18 | 654 | 670 | 635 | 670 | 69,000 | 670 |
| 2006-05-17 | 683 | 685 | 670 | 670 | 24,000 | 670 |
| 2006-05-16 | 712 | 712 | 680 | 683 | 41,000 | 683 |
| 2006-05-15 | 711 | 715 | 700 | 715 | 48,000 | 715 |
| 2006-05-12 | 713 | 720 | 702 | 710 | 52,000 | 710 |
| 2006-05-11 | 722 | 734 | 720 | 733 | 29,000 | 733 |
| 2006-05-10 | 737 | 737 | 730 | 732 | 18,000 | 732 |
| 2006-05-09 | 728 | 737 | 728 | 737 | 9,000 | 737 |
| 2006-05-08 | 732 | 733 | 726 | 726 | 16,000 | 726 |
| 2006-05-02 | 721 | 727 | 720 | 727 | 11,000 | 727 |
| 2006-05-01 | 728 | 728 | 708 | 721 | 12,000 | 721 |
| 2006-04-28 | 710 | 715 | 702 | 702 | 29,000 | 702 |
| 2006-04-27 | 720 | 720 | 710 | 720 | 9,000 | 720 |
| 2006-04-26 | 715 | 715 | 710 | 710 | 5,000 | 710 |
| 2006-04-25 | 715 | 720 | 700 | 720 | 15,000 | 720 |
| 2006-04-24 | 725 | 725 | 681 | 700 | 43,000 | 700 |
| 2006-04-21 | 726 | 730 | 725 | 725 | 20,000 | 725 |
| 2006-04-20 | 742 | 742 | 735 | 735 | 14,000 | 735 |
| 2006-04-19 | 756 | 756 | 725 | 740 | 28,000 | 740 |
| 2006-04-18 | 752 | 758 | 734 | 750 | 35,000 | 750 |
| 2006-04-17 | 772 | 772 | 758 | 758 | 25,000 | 758 |
| 2006-04-14 | 778 | 778 | 767 | 767 | 10,000 | 767 |
| 2006-04-13 | 775 | 775 | 765 | 766 | 36,000 | 766 |
| 2006-04-12 | 796 | 796 | 765 | 774 | 40,000 | 774 |
| 2006-04-11 | 806 | 806 | 786 | 796 | 31,000 | 796 |
| 2006-04-10 | 797 | 806 | 797 | 799 | 58,000 | 799 |
| 2006-04-07 | 805 | 806 | 797 | 797 | 77,000 | 797 |
| 2006-04-06 | 796 | 812 | 796 | 809 | 84,000 | 809 |
| 2006-04-05 | 806 | 806 | 786 | 796 | 43,000 | 796 |
| 2006-04-04 | 801 | 806 | 796 | 798 | 107,000 | 798 |
| 2006-04-03 | 800 | 816 | 796 | 798 | 139,000 | 798 |
| 2006-03-31 | 790 | 820 | 789 | 815 | 203,000 | 815 |
| 2006-03-30 | 789 | 790 | 767 | 789 | 46,000 | 789 |
| 2006-03-29 | 790 | 790 | 771 | 779 | 45,000 | 779 |
| 2006-03-28 | 755 | 798 | 755 | 781 | 73,000 | 781 |
| 2006-03-27 | 750 | 796 | 742 | 790 | 161,000 | 790 |
| 2006-03-24 | 735 | 741 | 725 | 741 | 63,000 | 741 |
| 2006-03-23 | 730 | 734 | 728 | 731 | 44,000 | 731 |
| 2006-03-22 | 720 | 729 | 717 | 729 | 65,000 | 729 |
| 2006-03-20 | 716 | 726 | 716 | 720 | 66,000 | 720 |
| 2006-03-17 | 718 | 718 | 706 | 715 | 33,000 | 715 |
| 2006-03-16 | 739 | 739 | 702 | 706 | 86,000 | 706 |
| 2006-03-15 | 698 | 750 | 692 | 750 | 142,000 | 750 |
| 2006-03-14 | 700 | 700 | 692 | 694 | 44,000 | 694 |
| 2006-03-13 | 702 | 706 | 690 | 694 | 54,000 | 694 |
| 2006-03-10 | 694 | 709 | 694 | 705 | 67,000 | 705 |
| 2006-03-09 | 718 | 725 | 690 | 690 | 198,000 | 690 |
| 2006-03-08 | 752 | 752 | 715 | 722 | 90,000 | 722 |
| 2006-03-07 | 773 | 774 | 755 | 774 | 154,000 | 774 |
| 2006-03-06 | 795 | 796 | 770 | 785 | 100,000 | 785 |
| 2006-03-03 | 783 | 789 | 773 | 777 | 87,000 | 777 |
| 2006-03-02 | 830 | 830 | 759 | 773 | 468,000 | 773 |
| 2006-03-01 | 790 | 840 | 759 | 820 | 1,106,000 | 820 |
| 2006-02-28 | 790 | 858 | 758 | 810 | 5,221,000 | 810 |
分割・併合履歴 ： なし
