3023 ラサ商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 319 | 319 | 316 | 317 | 3,900 | 317 |
| 2009-12-29 | 318 | 318 | 312 | 318 | 4,500 | 318 |
| 2009-12-28 | 312 | 317 | 312 | 316 | 5,100 | 316 |
| 2009-12-25 | 312 | 312 | 308 | 309 | 8,700 | 309 |
| 2009-12-24 | 304 | 307 | 304 | 307 | 6,700 | 307 |
| 2009-12-22 | 306 | 308 | 302 | 302 | 7,200 | 302 |
| 2009-12-21 | 299 | 303 | 299 | 301 | 3,400 | 301 |
| 2009-12-18 | 305 | 306 | 298 | 298 | 7,500 | 298 |
| 2009-12-17 | 303 | 304 | 301 | 304 | 10,600 | 304 |
| 2009-12-16 | 299 | 303 | 299 | 301 | 8,900 | 301 |
| 2009-12-15 | 300 | 301 | 296 | 300 | 6,400 | 300 |
| 2009-12-14 | 302 | 303 | 298 | 300 | 5,000 | 300 |
| 2009-12-11 | 303 | 303 | 297 | 300 | 11,800 | 300 |
| 2009-12-10 | 304 | 304 | 300 | 300 | 8,600 | 300 |
| 2009-12-09 | 298 | 301 | 295 | 299 | 4,100 | 299 |
| 2009-12-08 | 299 | 301 | 298 | 298 | 8,200 | 298 |
| 2009-12-07 | 301 | 303 | 300 | 301 | 5,600 | 301 |
| 2009-12-04 | 301 | 301 | 296 | 300 | 6,400 | 300 |
| 2009-12-03 | 300 | 302 | 295 | 301 | 11,400 | 301 |
| 2009-12-02 | 301 | 301 | 298 | 298 | 4,400 | 298 |
| 2009-12-01 | 301 | 301 | 296 | 299 | 6,700 | 299 |
| 2009-11-30 | 292 | 301 | 292 | 301 | 6,900 | 301 |
| 2009-11-27 | 290 | 295 | 289 | 291 | 6,400 | 291 |
| 2009-11-26 | 290 | 302 | 286 | 286 | 11,500 | 286 |
| 2009-11-25 | 305 | 305 | 300 | 304 | 9,500 | 304 |
| 2009-11-24 | 306 | 307 | 302 | 307 | 9,100 | 307 |
| 2009-11-20 | 307 | 308 | 305 | 307 | 4,600 | 307 |
| 2009-11-19 | 314 | 314 | 306 | 307 | 5,500 | 307 |
| 2009-11-18 | 310 | 315 | 309 | 313 | 4,800 | 313 |
| 2009-11-17 | 312 | 316 | 310 | 315 | 4,400 | 315 |
| 2009-11-16 | 315 | 317 | 313 | 317 | 3,300 | 317 |
| 2009-11-13 | 314 | 320 | 314 | 320 | 4,800 | 320 |
| 2009-11-12 | 325 | 325 | 317 | 321 | 6,800 | 321 |
| 2009-11-11 | 328 | 332 | 324 | 325 | 7,400 | 325 |
| 2009-11-10 | 332 | 332 | 328 | 332 | 5,100 | 332 |
| 2009-11-09 | 333 | 333 | 326 | 332 | 4,300 | 332 |
| 2009-11-06 | 334 | 334 | 325 | 329 | 4,700 | 329 |
| 2009-11-05 | 333 | 334 | 329 | 333 | 4,000 | 333 |
| 2009-11-04 | 333 | 334 | 329 | 334 | 8,100 | 334 |
| 2009-11-02 | 333 | 335 | 329 | 335 | 5,000 | 335 |
| 2009-10-30 | 330 | 334 | 329 | 333 | 6,800 | 333 |
| 2009-10-29 | 332 | 334 | 325 | 334 | 13,600 | 334 |
| 2009-10-28 | 336 | 336 | 333 | 334 | 5,400 | 334 |
| 2009-10-27 | 335 | 337 | 334 | 335 | 11,800 | 335 |
| 2009-10-26 | 335 | 338 | 333 | 337 | 26,400 | 337 |
| 2009-10-23 | 336 | 336 | 330 | 330 | 8,300 | 330 |
| 2009-10-22 | 332 | 337 | 332 | 333 | 8,100 | 333 |
| 2009-10-21 | 334 | 335 | 331 | 331 | 3,900 | 331 |
| 2009-10-20 | 338 | 338 | 325 | 333 | 11,600 | 333 |
| 2009-10-19 | 336 | 336 | 330 | 333 | 13,700 | 333 |
| 2009-10-16 | 333 | 338 | 330 | 334 | 4,800 | 334 |
| 2009-10-15 | 339 | 340 | 330 | 335 | 8,800 | 335 |
| 2009-10-14 | 336 | 336 | 332 | 334 | 5,900 | 334 |
| 2009-10-13 | 339 | 339 | 333 | 335 | 9,900 | 335 |
| 2009-10-09 | 332 | 336 | 332 | 334 | 7,700 | 334 |
| 2009-10-08 | 339 | 340 | 333 | 335 | 6,500 | 335 |
| 2009-10-07 | 328 | 340 | 328 | 340 | 9,900 | 340 |
| 2009-10-06 | 336 | 336 | 331 | 333 | 3,500 | 333 |
| 2009-10-05 | 328 | 336 | 328 | 334 | 5,300 | 334 |
| 2009-10-02 | 332 | 333 | 328 | 331 | 10,500 | 331 |
| 2009-10-01 | 341 | 342 | 336 | 340 | 5,900 | 340 |
| 2009-09-30 | 343 | 343 | 339 | 342 | 2,900 | 342 |
| 2009-09-29 | 340 | 344 | 339 | 343 | 9,600 | 343 |
| 2009-09-28 | 340 | 340 | 338 | 339 | 7,200 | 339 |
| 2009-09-25 | 351 | 351 | 341 | 341 | 12,400 | 341 |
| 2009-09-24 | 345 | 350 | 342 | 350 | 9,000 | 350 |
| 2009-09-18 | 340 | 347 | 338 | 341 | 6,700 | 341 |
| 2009-09-17 | 340 | 343 | 335 | 343 | 8,000 | 343 |
| 2009-09-16 | 342 | 346 | 340 | 340 | 19,100 | 340 |
| 2009-09-15 | 342 | 347 | 342 | 343 | 4,800 | 343 |
| 2009-09-14 | 346 | 348 | 342 | 345 | 6,900 | 345 |
| 2009-09-11 | 350 | 350 | 343 | 347 | 11,400 | 347 |
| 2009-09-10 | 341 | 347 | 341 | 346 | 7,000 | 346 |
| 2009-09-09 | 347 | 347 | 343 | 343 | 4,400 | 343 |
| 2009-09-08 | 344 | 347 | 344 | 347 | 3,300 | 347 |
| 2009-09-07 | 350 | 350 | 344 | 347 | 7,700 | 347 |
| 2009-09-04 | 344 | 348 | 344 | 347 | 6,100 | 347 |
| 2009-09-03 | 343 | 349 | 343 | 347 | 11,800 | 347 |
| 2009-09-02 | 345 | 349 | 343 | 345 | 9,600 | 345 |
| 2009-09-01 | 348 | 349 | 346 | 348 | 1,800 | 348 |
| 2009-08-31 | 346 | 352 | 345 | 348 | 5,000 | 348 |
| 2009-08-28 | 352 | 352 | 347 | 348 | 3,200 | 348 |
| 2009-08-27 | 350 | 351 | 345 | 350 | 10,300 | 350 |
| 2009-08-26 | 355 | 355 | 349 | 354 | 7,000 | 354 |
| 2009-08-25 | 354 | 354 | 351 | 352 | 4,800 | 352 |
| 2009-08-24 | 350 | 354 | 350 | 352 | 13,900 | 352 |
| 2009-08-21 | 349 | 350 | 348 | 348 | 5,200 | 348 |
| 2009-08-20 | 350 | 351 | 347 | 348 | 3,900 | 348 |
| 2009-08-19 | 350 | 351 | 348 | 350 | 3,700 | 350 |
| 2009-08-18 | 349 | 352 | 347 | 351 | 4,300 | 351 |
| 2009-08-17 | 353 | 353 | 348 | 349 | 19,700 | 349 |
| 2009-08-14 | 348 | 354 | 348 | 353 | 26,700 | 353 |
| 2009-08-13 | 348 | 349 | 346 | 349 | 3,100 | 349 |
| 2009-08-12 | 346 | 349 | 345 | 349 | 4,500 | 349 |
| 2009-08-11 | 348 | 348 | 346 | 348 | 2,000 | 348 |
| 2009-08-10 | 347 | 348 | 346 | 348 | 3,000 | 348 |
| 2009-08-07 | 349 | 349 | 346 | 346 | 4,400 | 346 |
| 2009-08-06 | 349 | 350 | 345 | 348 | 15,600 | 348 |
| 2009-08-05 | 349 | 350 | 346 | 348 | 3,300 | 348 |
| 2009-08-04 | 344 | 349 | 344 | 349 | 5,500 | 349 |
| 2009-08-03 | 342 | 346 | 342 | 345 | 6,700 | 345 |
| 2009-07-31 | 347 | 349 | 345 | 346 | 9,700 | 346 |
| 2009-07-30 | 342 | 347 | 342 | 345 | 2,600 | 345 |
| 2009-07-29 | 345 | 346 | 340 | 345 | 4,300 | 345 |
| 2009-07-28 | 345 | 345 | 341 | 344 | 3,100 | 344 |
| 2009-07-27 | 348 | 349 | 340 | 346 | 11,500 | 346 |
| 2009-07-24 | 346 | 346 | 343 | 346 | 19,000 | 346 |
| 2009-07-23 | 342 | 344 | 339 | 344 | 6,000 | 344 |
| 2009-07-22 | 343 | 344 | 340 | 341 | 6,600 | 341 |
| 2009-07-21 | 335 | 344 | 335 | 342 | 4,500 | 342 |
| 2009-07-17 | 344 | 344 | 332 | 335 | 13,300 | 335 |
| 2009-07-16 | 342 | 342 | 336 | 336 | 2,500 | 336 |
| 2009-07-15 | 342 | 342 | 335 | 337 | 5,100 | 337 |
| 2009-07-14 | 341 | 345 | 330 | 339 | 10,100 | 339 |
| 2009-07-13 | 345 | 345 | 340 | 342 | 5,500 | 342 |
| 2009-07-10 | 347 | 348 | 344 | 347 | 8,300 | 347 |
| 2009-07-09 | 340 | 346 | 340 | 345 | 13,200 | 345 |
| 2009-07-08 | 348 | 348 | 342 | 342 | 11,200 | 342 |
| 2009-07-07 | 350 | 352 | 349 | 350 | 6,300 | 350 |
| 2009-07-06 | 349 | 353 | 349 | 349 | 6,200 | 349 |
| 2009-07-03 | 349 | 350 | 347 | 349 | 4,800 | 349 |
| 2009-07-02 | 350 | 351 | 349 | 350 | 6,300 | 350 |
| 2009-07-01 | 350 | 352 | 350 | 352 | 7,400 | 352 |
| 2009-06-30 | 350 | 355 | 350 | 352 | 9,300 | 352 |
| 2009-06-29 | 354 | 354 | 348 | 350 | 8,400 | 350 |
| 2009-06-26 | 354 | 354 | 349 | 349 | 10,900 | 349 |
| 2009-06-25 | 359 | 359 | 346 | 349 | 16,800 | 349 |
| 2009-06-24 | 348 | 351 | 346 | 350 | 7,400 | 350 |
| 2009-06-23 | 349 | 349 | 345 | 345 | 5,000 | 345 |
| 2009-06-22 | 352 | 355 | 350 | 352 | 8,400 | 352 |
| 2009-06-19 | 357 | 357 | 349 | 349 | 8,700 | 349 |
| 2009-06-18 | 352 | 353 | 350 | 351 | 11,500 | 351 |
| 2009-06-17 | 351 | 353 | 350 | 350 | 14,900 | 350 |
| 2009-06-16 | 355 | 355 | 343 | 350 | 16,700 | 350 |
| 2009-06-15 | 354 | 361 | 354 | 357 | 16,200 | 357 |
| 2009-06-12 | 350 | 353 | 349 | 352 | 13,500 | 352 |
| 2009-06-11 | 352 | 354 | 345 | 350 | 26,800 | 350 |
| 2009-06-10 | 352 | 353 | 350 | 353 | 9,500 | 353 |
| 2009-06-09 | 357 | 357 | 349 | 352 | 13,500 | 352 |
| 2009-06-08 | 353 | 358 | 349 | 357 | 26,400 | 357 |
| 2009-06-05 | 344 | 351 | 343 | 348 | 26,500 | 348 |
| 2009-06-04 | 340 | 346 | 340 | 342 | 24,800 | 342 |
| 2009-06-03 | 340 | 341 | 336 | 339 | 15,700 | 339 |
| 2009-06-02 | 344 | 344 | 338 | 341 | 9,800 | 341 |
| 2009-06-01 | 336 | 341 | 335 | 340 | 16,800 | 340 |
| 2009-05-29 | 340 | 340 | 333 | 333 | 11,900 | 333 |
| 2009-05-28 | 337 | 338 | 335 | 336 | 9,300 | 336 |
| 2009-05-27 | 342 | 342 | 336 | 336 | 6,500 | 336 |
| 2009-05-26 | 335 | 337 | 333 | 335 | 8,100 | 335 |
| 2009-05-25 | 332 | 335 | 331 | 333 | 15,100 | 333 |
| 2009-05-22 | 336 | 336 | 334 | 334 | 9,300 | 334 |
| 2009-05-21 | 337 | 338 | 336 | 336 | 7,400 | 336 |
| 2009-05-20 | 334 | 335 | 331 | 335 | 8,500 | 335 |
| 2009-05-19 | 337 | 337 | 330 | 335 | 4,900 | 335 |
| 2009-05-18 | 335 | 335 | 332 | 332 | 6,400 | 332 |
| 2009-05-15 | 339 | 340 | 336 | 336 | 7,500 | 336 |
| 2009-05-14 | 340 | 342 | 338 | 338 | 6,600 | 338 |
| 2009-05-13 | 345 | 348 | 342 | 343 | 15,400 | 343 |
| 2009-05-12 | 342 | 347 | 342 | 342 | 18,900 | 342 |
| 2009-05-11 | 340 | 348 | 340 | 344 | 20,600 | 344 |
| 2009-05-08 | 342 | 345 | 337 | 340 | 15,600 | 340 |
| 2009-05-07 | 337 | 343 | 336 | 340 | 14,500 | 340 |
| 2009-05-01 | 337 | 337 | 333 | 334 | 3,400 | 334 |
| 2009-04-30 | 334 | 337 | 334 | 335 | 4,800 | 335 |
| 2009-04-28 | 338 | 340 | 333 | 333 | 9,000 | 333 |
| 2009-04-27 | 332 | 339 | 332 | 337 | 5,900 | 337 |
| 2009-04-24 | 337 | 340 | 332 | 336 | 9,900 | 336 |
| 2009-04-23 | 332 | 339 | 331 | 338 | 10,600 | 338 |
| 2009-04-22 | 340 | 340 | 332 | 336 | 12,400 | 336 |
| 2009-04-21 | 334 | 341 | 333 | 338 | 8,000 | 338 |
| 2009-04-20 | 334 | 340 | 333 | 337 | 6,200 | 337 |
| 2009-04-17 | 340 | 341 | 334 | 334 | 10,800 | 334 |
| 2009-04-16 | 339 | 340 | 337 | 340 | 9,900 | 340 |
| 2009-04-15 | 341 | 345 | 339 | 339 | 6,300 | 339 |
| 2009-04-14 | 343 | 347 | 340 | 340 | 11,200 | 340 |
| 2009-04-13 | 346 | 346 | 341 | 345 | 8,300 | 345 |
| 2009-04-10 | 347 | 347 | 340 | 342 | 6,900 | 342 |
| 2009-04-09 | 344 | 349 | 337 | 347 | 8,300 | 347 |
| 2009-04-08 | 350 | 350 | 335 | 345 | 14,000 | 345 |
| 2009-04-07 | 355 | 355 | 350 | 353 | 6,000 | 353 |
| 2009-04-06 | 370 | 370 | 358 | 359 | 7,200 | 359 |
| 2009-04-03 | 370 | 371 | 363 | 370 | 5,500 | 370 |
| 2009-04-02 | 370 | 370 | 361 | 365 | 5,200 | 365 |
| 2009-04-01 | 371 | 371 | 361 | 365 | 6,000 | 365 |
| 2009-03-31 | 378 | 378 | 360 | 366 | 5,600 | 366 |
| 2009-03-30 | 383 | 383 | 373 | 379 | 6,600 | 379 |
| 2009-03-27 | 383 | 388 | 379 | 384 | 7,000 | 384 |
| 2009-03-26 | 377 | 379 | 360 | 378 | 14,000 | 378 |
| 2009-03-25 | 390 | 394 | 386 | 389 | 31,800 | 389 |
| 2009-03-24 | 380 | 389 | 380 | 389 | 13,500 | 389 |
| 2009-03-23 | 371 | 372 | 369 | 371 | 13,600 | 371 |
| 2009-03-19 | 374 | 374 | 368 | 370 | 7,200 | 370 |
| 2009-03-18 | 373 | 374 | 368 | 371 | 13,000 | 371 |
| 2009-03-17 | 376 | 377 | 371 | 372 | 10,900 | 372 |
| 2009-03-16 | 373 | 382 | 373 | 374 | 17,200 | 374 |
| 2009-03-13 | 374 | 376 | 366 | 374 | 30,100 | 374 |
| 2009-03-12 | 369 | 370 | 362 | 364 | 10,800 | 364 |
| 2009-03-11 | 362 | 364 | 362 | 364 | 2,500 | 364 |
| 2009-03-10 | 358 | 360 | 353 | 357 | 16,600 | 357 |
| 2009-03-09 | 361 | 361 | 356 | 358 | 7,000 | 358 |
| 2009-03-06 | 363 | 363 | 358 | 361 | 21,700 | 361 |
| 2009-03-05 | 356 | 363 | 356 | 363 | 24,000 | 363 |
| 2009-03-04 | 342 | 355 | 341 | 353 | 15,500 | 353 |
| 2009-03-03 | 341 | 351 | 341 | 346 | 14,100 | 346 |
| 2009-03-02 | 345 | 349 | 340 | 346 | 10,600 | 346 |
| 2009-02-27 | 353 | 353 | 348 | 349 | 4,600 | 349 |
| 2009-02-26 | 352 | 352 | 346 | 349 | 6,800 | 349 |
| 2009-02-25 | 352 | 352 | 342 | 347 | 8,100 | 347 |
| 2009-02-24 | 335 | 345 | 333 | 345 | 10,500 | 345 |
| 2009-02-23 | 344 | 351 | 342 | 345 | 4,400 | 345 |
| 2009-02-20 | 358 | 358 | 346 | 346 | 5,900 | 346 |
| 2009-02-19 | 353 | 355 | 346 | 355 | 5,700 | 355 |
| 2009-02-18 | 345 | 349 | 342 | 345 | 3,200 | 345 |
| 2009-02-17 | 354 | 354 | 344 | 347 | 5,100 | 347 |
| 2009-02-16 | 340 | 350 | 339 | 350 | 7,300 | 350 |
| 2009-02-13 | 335 | 343 | 334 | 334 | 8,600 | 334 |
| 2009-02-12 | 345 | 347 | 333 | 339 | 8,700 | 339 |
| 2009-02-10 | 350 | 351 | 347 | 348 | 5,700 | 348 |
| 2009-02-09 | 353 | 355 | 351 | 351 | 8,100 | 351 |
| 2009-02-06 | 357 | 360 | 350 | 353 | 7,000 | 353 |
| 2009-02-05 | 355 | 355 | 351 | 353 | 8,700 | 353 |
| 2009-02-04 | 354 | 355 | 351 | 355 | 8,000 | 355 |
| 2009-02-03 | 350 | 359 | 349 | 354 | 13,900 | 354 |
| 2009-02-02 | 351 | 355 | 346 | 355 | 9,000 | 355 |
| 2009-01-30 | 349 | 349 | 345 | 348 | 8,500 | 348 |
| 2009-01-29 | 359 | 359 | 348 | 348 | 8,900 | 348 |
| 2009-01-28 | 347 | 355 | 347 | 353 | 12,500 | 353 |
| 2009-01-27 | 338 | 353 | 338 | 351 | 8,400 | 351 |
| 2009-01-26 | 343 | 345 | 332 | 342 | 7,300 | 342 |
| 2009-01-23 | 352 | 352 | 336 | 338 | 16,900 | 338 |
| 2009-01-22 | 347 | 352 | 340 | 352 | 5,000 | 352 |
| 2009-01-21 | 345 | 346 | 338 | 338 | 12,400 | 338 |
| 2009-01-20 | 360 | 360 | 350 | 350 | 8,300 | 350 |
| 2009-01-19 | 362 | 368 | 354 | 358 | 7,400 | 358 |
| 2009-01-16 | 352 | 365 | 352 | 363 | 7,300 | 363 |
| 2009-01-15 | 357 | 358 | 347 | 347 | 13,100 | 347 |
| 2009-01-14 | 360 | 372 | 354 | 372 | 7,200 | 372 |
| 2009-01-13 | 373 | 378 | 360 | 362 | 14,700 | 362 |
| 2009-01-09 | 377 | 381 | 377 | 378 | 6,800 | 378 |
| 2009-01-08 | 384 | 391 | 376 | 381 | 20,300 | 381 |
| 2009-01-07 | 398 | 400 | 391 | 399 | 11,600 | 399 |
| 2009-01-06 | 403 | 403 | 399 | 400 | 6,500 | 400 |
| 2009-01-05 | 411 | 411 | 399 | 399 | 4,700 | 399 |
分割・併合履歴 ： なし
