3023 ラサ商事(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 402 | 406 | 402 | 406 | 2,800 | 406 |
| 2008-12-29 | 400 | 403 | 395 | 403 | 6,300 | 403 |
| 2008-12-26 | 398 | 399 | 390 | 399 | 1,900 | 399 |
| 2008-12-25 | 402 | 402 | 397 | 398 | 7,900 | 398 |
| 2008-12-24 | 392 | 396 | 390 | 393 | 5,400 | 393 |
| 2008-12-22 | 394 | 400 | 393 | 396 | 5,500 | 396 |
| 2008-12-19 | 400 | 400 | 390 | 399 | 5,400 | 399 |
| 2008-12-18 | 392 | 400 | 392 | 396 | 4,100 | 396 |
| 2008-12-17 | 392 | 394 | 387 | 392 | 3,200 | 392 |
| 2008-12-16 | 390 | 390 | 382 | 384 | 10,200 | 384 |
| 2008-12-15 | 390 | 405 | 390 | 404 | 9,400 | 404 |
| 2008-12-12 | 404 | 404 | 374 | 400 | 19,900 | 400 |
| 2008-12-11 | 386 | 404 | 385 | 404 | 33,200 | 404 |
| 2008-12-10 | 418 | 418 | 400 | 408 | 15,200 | 408 |
| 2008-12-09 | 403 | 411 | 403 | 408 | 7,400 | 408 |
| 2008-12-08 | 408 | 416 | 399 | 412 | 10,900 | 412 |
| 2008-12-05 | 404 | 410 | 399 | 403 | 13,000 | 403 |
| 2008-12-04 | 415 | 415 | 402 | 408 | 10,400 | 408 |
| 2008-12-03 | 399 | 410 | 395 | 410 | 15,400 | 410 |
| 2008-12-02 | 381 | 398 | 378 | 393 | 9,600 | 393 |
| 2008-12-01 | 411 | 411 | 396 | 403 | 7,200 | 403 |
| 2008-11-28 | 386 | 403 | 386 | 403 | 4,200 | 403 |
| 2008-11-27 | 394 | 399 | 384 | 398 | 3,800 | 398 |
| 2008-11-26 | 380 | 395 | 379 | 394 | 6,700 | 394 |
| 2008-11-25 | 408 | 408 | 389 | 389 | 11,300 | 389 |
| 2008-11-21 | 369 | 383 | 369 | 383 | 7,200 | 383 |
| 2008-11-20 | 394 | 394 | 382 | 384 | 2,900 | 384 |
| 2008-11-19 | 401 | 406 | 394 | 395 | 6,700 | 395 |
| 2008-11-18 | 401 | 406 | 398 | 400 | 6,600 | 400 |
| 2008-11-17 | 392 | 404 | 387 | 401 | 6,000 | 401 |
| 2008-11-14 | 403 | 409 | 395 | 395 | 7,200 | 395 |
| 2008-11-13 | 405 | 405 | 394 | 394 | 4,600 | 394 |
| 2008-11-12 | 403 | 412 | 401 | 412 | 4,900 | 412 |
| 2008-11-11 | 416 | 416 | 410 | 411 | 7,600 | 411 |
| 2008-11-10 | 409 | 417 | 409 | 416 | 7,000 | 416 |
| 2008-11-07 | 398 | 411 | 398 | 409 | 18,000 | 409 |
| 2008-11-06 | 411 | 420 | 410 | 418 | 8,100 | 418 |
| 2008-11-05 | 407 | 423 | 407 | 423 | 11,100 | 423 |
| 2008-11-04 | 383 | 401 | 380 | 399 | 10,200 | 399 |
| 2008-10-31 | 390 | 390 | 367 | 381 | 16,400 | 381 |
| 2008-10-30 | 360 | 385 | 360 | 385 | 11,300 | 385 |
| 2008-10-29 | 360 | 360 | 350 | 358 | 13,200 | 358 |
| 2008-10-28 | 329 | 340 | 319 | 340 | 12,400 | 340 |
| 2008-10-27 | 338 | 346 | 330 | 331 | 8,900 | 331 |
| 2008-10-24 | 367 | 370 | 336 | 336 | 12,600 | 336 |
| 2008-10-23 | 349 | 359 | 340 | 359 | 8,400 | 359 |
| 2008-10-22 | 364 | 376 | 354 | 354 | 11,500 | 354 |
| 2008-10-21 | 392 | 393 | 350 | 379 | 21,700 | 379 |
| 2008-10-20 | 351 | 376 | 351 | 372 | 14,400 | 372 |
| 2008-10-17 | 339 | 342 | 332 | 339 | 17,200 | 339 |
| 2008-10-16 | 326 | 326 | 302 | 317 | 10,500 | 317 |
| 2008-10-15 | 340 | 345 | 324 | 335 | 9,800 | 335 |
| 2008-10-14 | 320 | 342 | 320 | 342 | 9,500 | 342 |
| 2008-10-10 | 287 | 294 | 281 | 285 | 11,300 | 285 |
| 2008-10-09 | 300 | 323 | 299 | 302 | 15,200 | 302 |
| 2008-10-08 | 355 | 360 | 324 | 325 | 11,600 | 325 |
| 2008-10-07 | 341 | 368 | 338 | 365 | 12,700 | 365 |
| 2008-10-06 | 410 | 412 | 372 | 376 | 15,900 | 376 |
| 2008-10-03 | 433 | 435 | 432 | 433 | 11,100 | 433 |
| 2008-10-02 | 452 | 453 | 441 | 443 | 4,300 | 443 |
| 2008-10-01 | 456 | 458 | 450 | 453 | 6,700 | 453 |
| 2008-09-30 | 439 | 447 | 438 | 446 | 5,600 | 446 |
| 2008-09-29 | 463 | 470 | 457 | 458 | 6,200 | 458 |
| 2008-09-26 | 470 | 477 | 452 | 457 | 12,600 | 457 |
| 2008-09-25 | 487 | 487 | 473 | 473 | 6,800 | 473 |
| 2008-09-24 | 489 | 489 | 476 | 481 | 12,000 | 481 |
| 2008-09-22 | 489 | 501 | 477 | 481 | 24,400 | 481 |
| 2008-09-19 | 460 | 475 | 460 | 475 | 9,400 | 475 |
| 2008-09-18 | 444 | 458 | 444 | 457 | 5,000 | 457 |
| 2008-09-17 | 459 | 460 | 452 | 459 | 4,600 | 459 |
| 2008-09-16 | 443 | 449 | 442 | 449 | 10,800 | 449 |
| 2008-09-12 | 473 | 474 | 461 | 473 | 12,500 | 473 |
| 2008-09-11 | 467 | 475 | 467 | 469 | 6,800 | 469 |
| 2008-09-10 | 466 | 475 | 465 | 472 | 8,000 | 472 |
| 2008-09-09 | 478 | 478 | 464 | 471 | 6,700 | 471 |
| 2008-09-08 | 462 | 475 | 462 | 473 | 4,700 | 473 |
| 2008-09-05 | 451 | 465 | 443 | 461 | 20,000 | 461 |
| 2008-09-04 | 461 | 466 | 459 | 460 | 18,200 | 460 |
| 2008-09-03 | 487 | 487 | 475 | 478 | 5,800 | 478 |
| 2008-09-02 | 486 | 489 | 473 | 473 | 6,000 | 473 |
| 2008-09-01 | 489 | 490 | 486 | 486 | 7,000 | 486 |
| 2008-08-29 | 480 | 489 | 480 | 488 | 7,200 | 488 |
| 2008-08-28 | 472 | 477 | 470 | 477 | 4,500 | 477 |
| 2008-08-27 | 479 | 479 | 475 | 477 | 2,200 | 477 |
| 2008-08-26 | 460 | 470 | 458 | 470 | 2,600 | 470 |
| 2008-08-25 | 473 | 473 | 460 | 460 | 10,200 | 460 |
| 2008-08-22 | 445 | 453 | 445 | 453 | 12,500 | 453 |
| 2008-08-21 | 452 | 452 | 442 | 442 | 14,600 | 442 |
| 2008-08-20 | 451 | 460 | 449 | 456 | 8,700 | 456 |
| 2008-08-19 | 470 | 473 | 450 | 462 | 14,900 | 462 |
| 2008-08-18 | 475 | 489 | 470 | 473 | 14,600 | 473 |
| 2008-08-15 | 475 | 485 | 475 | 480 | 5,600 | 480 |
| 2008-08-14 | 485 | 485 | 480 | 480 | 4,600 | 480 |
| 2008-08-13 | 496 | 496 | 491 | 495 | 9,500 | 495 |
| 2008-08-12 | 498 | 498 | 493 | 494 | 8,700 | 494 |
| 2008-08-11 | 499 | 499 | 494 | 497 | 9,000 | 497 |
| 2008-08-08 | 496 | 505 | 495 | 500 | 3,700 | 500 |
| 2008-08-07 | 515 | 515 | 501 | 504 | 6,500 | 504 |
| 2008-08-06 | 499 | 509 | 499 | 506 | 5,000 | 506 |
| 2008-08-05 | 496 | 501 | 495 | 499 | 11,900 | 499 |
| 2008-08-04 | 505 | 511 | 504 | 506 | 11,000 | 506 |
| 2008-08-01 | 525 | 531 | 512 | 515 | 15,000 | 515 |
| 2008-07-31 | 520 | 549 | 512 | 532 | 43,100 | 532 |
| 2008-07-30 | 510 | 519 | 510 | 519 | 10,400 | 519 |
| 2008-07-29 | 506 | 511 | 495 | 506 | 9,700 | 506 |
| 2008-07-28 | 508 | 513 | 507 | 511 | 10,200 | 511 |
| 2008-07-25 | 512 | 514 | 507 | 507 | 16,200 | 507 |
| 2008-07-24 | 507 | 508 | 504 | 508 | 5,800 | 508 |
| 2008-07-23 | 496 | 508 | 496 | 498 | 10,200 | 498 |
| 2008-07-22 | 498 | 500 | 496 | 500 | 4,400 | 500 |
| 2008-07-18 | 499 | 500 | 493 | 494 | 8,100 | 494 |
| 2008-07-17 | 483 | 490 | 483 | 489 | 6,200 | 489 |
| 2008-07-16 | 476 | 485 | 473 | 483 | 8,500 | 483 |
| 2008-07-15 | 492 | 499 | 485 | 487 | 12,200 | 487 |
| 2008-07-14 | 492 | 500 | 491 | 492 | 10,800 | 492 |
| 2008-07-11 | 495 | 496 | 490 | 492 | 9,400 | 492 |
| 2008-07-10 | 489 | 498 | 489 | 493 | 9,400 | 493 |
| 2008-07-09 | 493 | 500 | 493 | 497 | 8,300 | 497 |
| 2008-07-08 | 491 | 497 | 491 | 496 | 14,800 | 496 |
| 2008-07-07 | 490 | 495 | 489 | 494 | 5,900 | 494 |
| 2008-07-04 | 500 | 501 | 489 | 500 | 33,100 | 500 |
| 2008-07-03 | 505 | 518 | 505 | 515 | 6,900 | 515 |
| 2008-07-02 | 519 | 522 | 508 | 520 | 7,400 | 520 |
| 2008-07-01 | 518 | 524 | 518 | 522 | 4,900 | 522 |
| 2008-06-30 | 501 | 525 | 501 | 518 | 14,600 | 518 |
| 2008-06-27 | 500 | 519 | 499 | 517 | 13,800 | 517 |
| 2008-06-26 | 521 | 522 | 515 | 515 | 13,300 | 515 |
| 2008-06-25 | 524 | 524 | 515 | 515 | 13,400 | 515 |
| 2008-06-24 | 515 | 524 | 515 | 524 | 7,200 | 524 |
| 2008-06-23 | 499 | 516 | 497 | 515 | 14,800 | 515 |
| 2008-06-20 | 521 | 521 | 507 | 509 | 27,600 | 509 |
| 2008-06-19 | 520 | 522 | 513 | 517 | 15,400 | 517 |
| 2008-06-18 | 512 | 523 | 512 | 520 | 25,600 | 520 |
| 2008-06-17 | 519 | 519 | 511 | 518 | 11,400 | 518 |
| 2008-06-16 | 511 | 520 | 511 | 519 | 12,100 | 519 |
| 2008-06-13 | 517 | 523 | 517 | 518 | 18,800 | 518 |
| 2008-06-12 | 515 | 526 | 515 | 525 | 28,700 | 525 |
| 2008-06-11 | 526 | 526 | 521 | 523 | 12,800 | 523 |
| 2008-06-10 | 529 | 533 | 525 | 526 | 14,300 | 526 |
| 2008-06-09 | 520 | 531 | 520 | 528 | 19,100 | 528 |
| 2008-06-06 | 528 | 534 | 520 | 530 | 47,400 | 530 |
| 2008-06-05 | 524 | 526 | 519 | 522 | 13,800 | 522 |
| 2008-06-04 | 518 | 524 | 517 | 523 | 32,200 | 523 |
| 2008-06-03 | 516 | 522 | 514 | 515 | 17,500 | 515 |
| 2008-06-02 | 524 | 525 | 520 | 523 | 21,300 | 523 |
| 2008-05-30 | 517 | 526 | 517 | 524 | 21,800 | 524 |
| 2008-05-29 | 513 | 518 | 513 | 516 | 15,000 | 516 |
| 2008-05-28 | 521 | 526 | 511 | 511 | 44,800 | 511 |
| 2008-05-27 | 512 | 524 | 512 | 516 | 33,200 | 516 |
| 2008-05-26 | 514 | 515 | 510 | 512 | 22,100 | 512 |
| 2008-05-23 | 517 | 523 | 508 | 510 | 41,100 | 510 |
| 2008-05-22 | 498 | 512 | 497 | 508 | 30,900 | 508 |
| 2008-05-21 | 500 | 506 | 499 | 504 | 28,700 | 504 |
| 2008-05-20 | 506 | 508 | 505 | 506 | 9,600 | 506 |
| 2008-05-19 | 507 | 507 | 503 | 506 | 22,000 | 506 |
| 2008-05-16 | 504 | 506 | 495 | 502 | 25,500 | 502 |
| 2008-05-15 | 507 | 507 | 499 | 500 | 30,500 | 500 |
| 2008-05-14 | 490 | 507 | 490 | 501 | 47,800 | 501 |
| 2008-05-13 | 501 | 501 | 478 | 500 | 19,700 | 500 |
| 2008-05-12 | 501 | 501 | 496 | 500 | 18,600 | 500 |
| 2008-05-09 | 523 | 524 | 495 | 501 | 40,700 | 501 |
| 2008-05-08 | 472 | 499 | 472 | 498 | 26,000 | 498 |
| 2008-05-07 | 480 | 485 | 479 | 481 | 29,600 | 481 |
| 2008-05-02 | 487 | 491 | 487 | 490 | 10,500 | 490 |
| 2008-05-01 | 485 | 495 | 485 | 490 | 15,200 | 490 |
| 2008-04-30 | 498 | 499 | 478 | 489 | 56,000 | 489 |
| 2008-04-28 | 490 | 500 | 486 | 499 | 62,400 | 499 |
| 2008-04-25 | 480 | 495 | 471 | 490 | 46,100 | 490 |
| 2008-04-24 | 487 | 495 | 481 | 481 | 25,600 | 481 |
| 2008-04-23 | 479 | 485 | 478 | 485 | 18,000 | 485 |
| 2008-04-22 | 475 | 487 | 472 | 481 | 46,900 | 481 |
| 2008-04-21 | 486 | 497 | 483 | 484 | 50,700 | 484 |
| 2008-04-18 | 472 | 483 | 472 | 481 | 52,200 | 481 |
| 2008-04-17 | 468 | 475 | 464 | 470 | 29,400 | 470 |
| 2008-04-16 | 457 | 470 | 451 | 466 | 52,800 | 466 |
| 2008-04-15 | 452 | 454 | 442 | 447 | 25,900 | 447 |
| 2008-04-14 | 440 | 453 | 431 | 453 | 34,100 | 453 |
| 2008-04-11 | 413 | 443 | 413 | 442 | 39,400 | 442 |
| 2008-04-10 | 411 | 417 | 410 | 413 | 23,900 | 413 |
| 2008-04-09 | 415 | 415 | 408 | 411 | 17,500 | 411 |
| 2008-04-08 | 409 | 413 | 409 | 410 | 17,300 | 410 |
| 2008-04-07 | 403 | 410 | 403 | 409 | 9,400 | 409 |
| 2008-04-04 | 409 | 409 | 406 | 407 | 10,400 | 407 |
| 2008-04-03 | 406 | 409 | 404 | 409 | 17,900 | 409 |
| 2008-04-02 | 406 | 409 | 403 | 407 | 12,400 | 407 |
| 2008-04-01 | 402 | 404 | 394 | 395 | 22,900 | 395 |
| 2008-03-31 | 405 | 407 | 393 | 400 | 9,800 | 400 |
| 2008-03-28 | 406 | 407 | 402 | 405 | 10,900 | 405 |
| 2008-03-27 | 409 | 409 | 405 | 406 | 11,100 | 406 |
| 2008-03-26 | 408 | 409 | 401 | 409 | 24,400 | 409 |
| 2008-03-25 | 419 | 419 | 412 | 419 | 73,700 | 419 |
| 2008-03-24 | 403 | 415 | 403 | 414 | 27,600 | 414 |
| 2008-03-21 | 396 | 406 | 396 | 403 | 41,300 | 403 |
| 2008-03-19 | 400 | 408 | 398 | 398 | 29,100 | 398 |
| 2008-03-18 | 382 | 398 | 381 | 395 | 25,400 | 395 |
| 2008-03-17 | 372 | 384 | 372 | 382 | 25,000 | 382 |
| 2008-03-14 | 370 | 377 | 370 | 374 | 17,400 | 374 |
| 2008-03-13 | 377 | 379 | 374 | 374 | 13,400 | 374 |
| 2008-03-12 | 395 | 395 | 376 | 381 | 24,100 | 381 |
| 2008-03-11 | 370 | 378 | 370 | 378 | 23,000 | 378 |
| 2008-03-10 | 387 | 391 | 372 | 378 | 16,100 | 378 |
| 2008-03-07 | 391 | 397 | 386 | 392 | 13,100 | 392 |
| 2008-03-06 | 383 | 395 | 383 | 394 | 13,400 | 394 |
| 2008-03-05 | 385 | 388 | 382 | 382 | 13,200 | 382 |
| 2008-03-04 | 394 | 395 | 388 | 390 | 13,700 | 390 |
| 2008-03-03 | 398 | 398 | 388 | 396 | 12,100 | 396 |
| 2008-02-29 | 410 | 410 | 405 | 408 | 8,800 | 408 |
| 2008-02-28 | 408 | 414 | 405 | 414 | 8,300 | 414 |
| 2008-02-27 | 405 | 409 | 405 | 408 | 11,700 | 408 |
| 2008-02-26 | 408 | 408 | 400 | 405 | 16,300 | 405 |
| 2008-02-25 | 404 | 404 | 400 | 404 | 22,900 | 404 |
| 2008-02-22 | 395 | 402 | 393 | 399 | 11,300 | 399 |
| 2008-02-21 | 395 | 402 | 394 | 400 | 10,700 | 400 |
| 2008-02-20 | 402 | 402 | 393 | 394 | 14,600 | 394 |
| 2008-02-19 | 397 | 402 | 395 | 397 | 19,400 | 397 |
| 2008-02-18 | 394 | 399 | 392 | 393 | 12,500 | 393 |
| 2008-02-15 | 393 | 396 | 389 | 391 | 11,100 | 391 |
| 2008-02-14 | 388 | 393 | 381 | 390 | 18,100 | 390 |
| 2008-02-13 | 379 | 389 | 379 | 381 | 17,000 | 381 |
| 2008-02-12 | 382 | 385 | 379 | 379 | 14,600 | 379 |
| 2008-02-08 | 389 | 396 | 385 | 395 | 14,500 | 395 |
| 2008-02-07 | 380 | 389 | 378 | 389 | 11,600 | 389 |
| 2008-02-06 | 390 | 390 | 381 | 384 | 14,700 | 384 |
| 2008-02-05 | 397 | 397 | 393 | 395 | 13,000 | 395 |
| 2008-02-04 | 394 | 398 | 391 | 397 | 14,100 | 397 |
| 2008-02-01 | 402 | 402 | 381 | 389 | 19,100 | 389 |
| 2008-01-31 | 397 | 399 | 390 | 397 | 15,500 | 397 |
| 2008-01-30 | 395 | 395 | 388 | 394 | 12,200 | 394 |
| 2008-01-29 | 386 | 390 | 385 | 390 | 8,600 | 390 |
| 2008-01-28 | 388 | 391 | 381 | 382 | 13,700 | 382 |
| 2008-01-25 | 394 | 394 | 380 | 391 | 22,600 | 391 |
| 2008-01-24 | 370 | 387 | 366 | 379 | 23,300 | 379 |
| 2008-01-23 | 368 | 378 | 365 | 368 | 14,500 | 368 |
| 2008-01-22 | 365 | 365 | 353 | 358 | 22,600 | 358 |
| 2008-01-21 | 383 | 383 | 372 | 374 | 22,700 | 374 |
| 2008-01-18 | 376 | 383 | 375 | 382 | 26,100 | 382 |
| 2008-01-17 | 376 | 386 | 375 | 383 | 23,500 | 383 |
| 2008-01-16 | 400 | 400 | 378 | 380 | 35,800 | 380 |
| 2008-01-15 | 418 | 419 | 406 | 406 | 21,800 | 406 |
| 2008-01-11 | 434 | 434 | 427 | 428 | 19,200 | 428 |
| 2008-01-10 | 446 | 446 | 433 | 433 | 12,900 | 433 |
| 2008-01-09 | 431 | 450 | 427 | 446 | 19,000 | 446 |
| 2008-01-08 | 434 | 440 | 433 | 438 | 11,400 | 438 |
| 2008-01-07 | 445 | 445 | 437 | 437 | 10,600 | 437 |
| 2008-01-04 | 459 | 459 | 445 | 446 | 13,500 | 446 |
分割・併合履歴 ： なし
