3023 ラサ商事(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	465	466	459	460	6,600	460
2007-12-27	464	468	463	466	9,500	466
2007-12-26	460	466	459	463	9,200	463
2007-12-25	468	468	459	463	25,100	463
2007-12-21	459	465	453	458	15,000	458
2007-12-20	469	470	462	467	9,400	467
2007-12-19	474	474	467	469	11,300	469
2007-12-18	460	477	460	469	12,700	469
2007-12-17	479	479	463	463	14,400	463
2007-12-14	486	486	477	479	16,700	479
2007-12-13	484	487	480	481	11,900	481
2007-12-12	486	487	479	484	18,600	484
2007-12-11	488	493	485	485	12,000	485
2007-12-10	494	494	483	484	15,700	484
2007-12-07	481	485	479	479	16,100	479
2007-12-06	478	480	475	477	12,700	477
2007-12-05	477	477	470	473	12,100	473
2007-12-04	477	480	472	472	4,800	472
2007-12-03	478	479	473	476	8,800	476
2007-11-30	466	472	466	471	15,000	471
2007-11-29	462	472	462	465	9,700	465
2007-11-28	458	460	452	454	14,700	454
2007-11-27	454	459	447	459	15,300	459
2007-11-26	450	459	447	456	20,600	456
2007-11-22	470	470	450	460	14,200	460
2007-11-21	465	475	460	468	6,500	468
2007-11-20	467	471	458	470	11,800	470
2007-11-19	482	487	472	479	10,100	479
2007-11-16	479	482	471	481	8,600	481
2007-11-15	483	484	471	483	15,400	483
2007-11-14	474	481	473	478	10,000	478
2007-11-13	470	478	469	472	15,600	472
2007-11-12	483	483	472	481	21,900	481
2007-11-09	488	495	487	488	14,100	488
2007-11-08	496	496	484	487	19,700	487
2007-11-07	508	512	496	502	17,200	502
2007-11-06	506	517	505	512	11,200	512
2007-11-05	523	523	510	512	10,900	512
2007-11-02	514	524	513	520	14,500	520
2007-11-01	524	524	517	523	33,500	523
2007-10-31	500	529	499	517	87,000	517
2007-10-30	506	506	493	499	23,300	499
2007-10-29	508	508	500	506	18,300	506
2007-10-26	508	508	500	501	23,900	501
2007-10-25	515	515	500	501	15,700	501
2007-10-24	505	506	501	506	4,300	506
2007-10-23	505	510	500	502	14,700	502
2007-10-22	504	505	500	503	14,400	503
2007-10-19	518	519	507	515	12,300	515
2007-10-18	518	522	515	519	4,800	519
2007-10-17	521	521	509	514	17,200	514
2007-10-16	530	535	524	526	10,800	526
2007-10-15	533	544	533	538	16,800	538
2007-10-12	538	539	526	529	7,400	529
2007-10-11	535	540	528	539	14,300	539
2007-10-10	543	543	535	535	13,900	535
2007-10-09	530	543	530	537	12,600	537
2007-10-05	516	529	511	529	12,500	529
2007-10-04	513	513	510	513	8,500	513
2007-10-03	514	515	511	514	10,400	514
2007-10-02	515	515	510	515	10,500	515
2007-10-01	513	520	509	515	7,700	515
2007-09-28	515	515	508	508	5,900	508
2007-09-27	510	513	506	510	16,900	510
2007-09-26	510	511	507	511	4,400	511
2007-09-25	510	510	500	507	9,400	507
2007-09-21	505	510	505	510	7,000	510
2007-09-20	514	514	503	505	9,400	505
2007-09-19	500	505	499	499	9,000	499
2007-09-18	499	500	492	495	12,200	495
2007-09-14	502	508	499	499	15,200	499
2007-09-13	505	508	500	502	3,100	502
2007-09-12	510	513	500	505	13,000	505
2007-09-11	507	513	504	506	17,700	506
2007-09-10	512	515	499	510	9,000	510
2007-09-07	531	531	513	514	4,700	514
2007-09-06	536	536	522	526	4,500	526
2007-09-05	531	539	520	536	10,100	536
2007-09-04	529	530	525	525	5,400	525
2007-09-03	525	533	523	525	8,200	525
2007-08-31	531	531	519	525	11,800	525
2007-08-30	530	530	518	521	6,300	521
2007-08-29	518	523	514	519	7,200	519
2007-08-28	523	523	520	520	3,100	520
2007-08-27	530	533	525	530	7,600	530
2007-08-24	529	534	516	533	37,200	533
2007-08-23	514	519	513	516	30,100	516
2007-08-22	507	514	507	514	5,200	514
2007-08-21	507	510	503	507	9,100	507
2007-08-20	509	510	503	505	14,000	505
2007-08-17	515	520	498	499	29,700	499
2007-08-16	530	531	511	515	17,800	515
2007-08-15	539	540	534	538	8,700	538
2007-08-14	540	540	531	539	7,100	539
2007-08-13	540	549	536	540	7,900	540
2007-08-10	549	551	530	531	17,400	531
2007-08-09	541	554	541	546	12,600	546
2007-08-08	543	544	539	540	15,100	540
2007-08-07	550	553	550	551	7,200	551
2007-08-06	550	550	544	550	6,300	550
2007-08-03	549	555	548	553	8,500	553
2007-08-02	554	555	549	551	9,000	551
2007-08-01	557	557	539	553	26,200	553
2007-07-31	559	563	558	563	15,700	563
2007-07-30	553	563	548	562	25,900	562
2007-07-27	571	571	554	558	57,200	558
2007-07-26	585	586	579	579	17,700	579
2007-07-25	598	598	572	585	20,500	585
2007-07-24	590	594	590	592	15,400	592
2007-07-23	591	595	586	590	13,000	590
2007-07-20	593	596	593	595	9,600	595
2007-07-19	594	599	593	597	5,200	597
2007-07-18	595	597	593	597	4,300	597
2007-07-17	600	600	595	599	10,600	599
2007-07-13	600	601	595	596	16,900	596
2007-07-12	595	600	595	598	7,100	598
2007-07-11	598	600	595	597	13,000	597
2007-07-10	600	602	598	602	5,900	602
2007-07-09	602	605	600	600	11,700	600
2007-07-06	606	607	602	602	5,800	602
2007-07-05	610	610	601	607	13,100	607
2007-07-04	605	606	603	604	6,600	604
2007-07-03	595	605	595	605	11,600	605
2007-07-02	608	608	603	605	3,500	605
2007-06-29	609	609	604	607	4,900	607
2007-06-28	599	606	598	605	6,100	605
2007-06-27	598	600	592	594	11,200	594
2007-06-26	600	601	597	599	7,200	599
2007-06-25	612	612	596	597	11,000	597
2007-06-22	613	613	604	606	24,900	606
2007-06-21	614	614	610	613	11,400	613
2007-06-20	611	620	607	613	12,500	613
2007-06-19	618	618	590	609	9,700	609
2007-06-18	614	620	612	618	25,600	618
2007-06-15	612	614	608	614	14,000	614
2007-06-14	609	614	607	613	24,400	613
2007-06-13	610	610	595	603	8,800	603
2007-06-12	614	616	610	611	11,700	611
2007-06-11	623	627	615	619	7,700	619
2007-06-08	624	628	618	622	23,900	622
2007-06-07	620	630	612	629	17,200	629
2007-06-06	618	626	617	625	18,100	625
2007-06-05	613	620	607	619	18,000	619
2007-06-04	604	610	594	610	13,800	610
2007-06-01	598	600	594	594	22,000	594
2007-05-31	592	594	584	589	5,000	589
2007-05-30	591	598	576	582	8,000	582
2007-05-29	580	600	570	600	27,900	600
2007-05-28	568	579	568	579	8,100	579
2007-05-25	593	593	578	578	8,900	578
2007-05-24	595	595	588	593	4,200	593
2007-05-23	594	598	592	593	11,400	593
2007-05-22	579	600	579	600	14,500	600
2007-05-21	560	577	560	572	19,700	572
2007-05-18	579	579	550	553	43,700	553
2007-05-17	575	584	575	576	20,000	576
2007-05-16	592	593	574	574	32,200	574
2007-05-15	607	611	593	593	51,300	593
2007-05-14	630	640	578	607	53,100	607
2007-05-11	633	634	623	628	36,700	628
2007-05-10	648	650	643	643	19,200	643
2007-05-09	655	655	648	652	7,600	652
2007-05-08	656	656	650	655	15,500	655
2007-05-07	654	657	651	655	39,100	655
2007-05-02	643	650	642	644	23,400	644
2007-05-01	654	654	643	643	30,300	643
2007-04-27	640	654	640	652	58,800	652
2007-04-26	645	657	640	640	169,200	640
2007-04-25	659	659	638	651	64,400	651
2007-04-24	653	658	650	657	31,200	657
2007-04-23	650	656	647	655	20,700	655
2007-04-20	651	651	644	650	13,600	650
2007-04-19	654	654	646	651	16,300	651
2007-04-18	640	651	623	650	29,200	650
2007-04-17	648	652	624	638	41,000	638
2007-04-16	643	648	643	647	26,400	647
2007-04-13	637	640	636	640	34,400	640
2007-04-12	635	638	629	638	25,200	638
2007-04-11	636	636	629	631	9,800	631
2007-04-10	631	636	628	635	16,400	635
2007-04-09	626	631	621	630	29,200	630
2007-04-06	634	634	625	628	18,400	628
2007-04-05	635	642	625	630	26,000	630
2007-04-04	630	638	628	634	37,100	634
2007-04-03	622	628	622	628	19,300	628
2007-04-02	643	643	623	623	40,300	623
2007-03-30	640	644	633	633	22,600	633
2007-03-29	636	640	632	639	30,400	639
2007-03-28	661	662	631	650	48,300	650
2007-03-27	668	668	661	665	15,000	665
2007-03-26	675	678	670	673	29,100	673
2007-03-23	680	680	670	678	48,600	678
2007-03-22	670	672	660	668	38,800	668
2007-03-20	670	670	661	663	25,300	663
2007-03-19	665	669	655	663	17,800	663
2007-03-16	671	671	660	665	25,300	665
2007-03-15	666	673	666	666	26,100	666
2007-03-14	660	667	655	664	45,900	664
2007-03-13	675	680	675	678	28,000	678
2007-03-12	670	679	670	674	40,000	674
2007-03-09	680	683	666	670	48,100	670
2007-03-08	669	680	659	670	46,900	670
2007-03-07	679	679	655	661	57,800	661
2007-03-06	621	668	621	659	77,900	659
2007-03-05	667	668	630	631	107,300	631
2007-03-02	671	680	666	678	56,100	678
2007-03-01	698	700	667	676	84,400	676
2007-02-28	650	694	630	688	162,900	688
2007-02-27	725	729	693	710	160,100	710
2007-02-26	688	730	686	720	206,200	720
2007-02-23	666	682	666	678	127,900	678
2007-02-22	687	697	653	657	358,000	657
2007-02-21	654	688	654	680	549,200	680
2007-02-20	645	647	632	639	171,700	639
2007-02-19	598	648	597	641	161,700	641
2007-02-16	580	598	580	593	28,100	593
2007-02-15	584	586	571	580	82,200	580
2007-02-14	604	604	582	589	76,000	589
2007-02-13	597	610	588	603	75,900	603
2007-02-09	622	634	560	599	140,400	599
2007-02-08	640	645	620	627	101,900	627
2007-02-07	642	647	635	637	60,800	637
2007-02-06	640	648	638	641	63,300	641
2007-02-05	638	640	631	635	52,900	635
2007-02-02	625	640	625	631	58,400	631
2007-02-01	618	625	618	622	27,200	622
2007-01-31	620	620	612	619	21,000	619
2007-01-30	624	630	617	622	52,600	622
2007-01-29	613	623	613	622	41,900	622
2007-01-26	605	615	603	611	46,300	611
2007-01-25	612	613	607	609	23,800	609
2007-01-24	608	615	608	609	22,500	609
2007-01-23	610	618	605	607	32,800	607
2007-01-22	601	610	599	607	29,700	607
2007-01-19	603	603	595	599	27,700	599
2007-01-18	600	603	595	600	38,800	600
2007-01-17	595	598	591	593	29,400	593
2007-01-16	600	602	593	600	23,800	600
2007-01-15	600	604	599	601	33,300	601
2007-01-12	590	604	588	597	71,200	597
2007-01-11	584	590	571	585	48,000	585
2007-01-10	585	585	577	580	43,900	580
2007-01-09	578	586	574	581	48,200	581
2007-01-05	585	585	574	579	63,600	579
2007-01-04	574	583	574	582	77,800	582

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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