3023 ラサ商事(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	336	336	328	332	6,200	332
2010-12-29	332	336	330	336	6,200	336
2010-12-28	333	333	329	330	4,400	330
2010-12-27	341	342	326	332	19,200	332
2010-12-24	342	342	337	341	12,100	341
2010-12-22	334	339	334	339	11,200	339
2010-12-21	331	335	331	334	14,200	334
2010-12-20	319	336	319	330	51,100	330
2010-12-17	320	321	318	318	7,800	318
2010-12-16	322	322	320	321	18,000	321
2010-12-15	323	323	319	322	11,900	322
2010-12-14	318	321	317	321	12,300	321
2010-12-13	317	319	314	317	17,300	317
2010-12-10	314	319	313	318	29,000	318
2010-12-09	314	320	310	319	33,400	319
2010-12-08	312	312	307	312	24,500	312
2010-12-07	309	311	307	311	11,300	311
2010-12-06	307	310	304	307	10,300	307
2010-12-03	304	305	302	305	9,300	305
2010-12-02	299	303	299	301	14,300	301
2010-12-01	298	300	295	297	14,000	297
2010-11-30	301	301	298	298	9,000	298
2010-11-29	299	300	298	299	20,400	299
2010-11-26	298	302	296	296	20,700	296
2010-11-25	301	301	296	298	21,900	298
2010-11-24	295	297	292	296	5,700	296
2010-11-22	298	299	296	296	10,700	296
2010-11-19	296	297	295	295	9,500	295
2010-11-18	293	295	292	295	9,600	295
2010-11-17	291	294	291	294	5,800	294
2010-11-16	296	296	290	292	18,600	292
2010-11-15	294	297	293	295	4,200	295
2010-11-12	300	300	292	294	26,000	294
2010-11-11	300	303	299	300	10,900	300
2010-11-10	297	300	297	298	16,100	298
2010-11-09	299	299	294	297	6,000	297
2010-11-08	300	300	296	299	8,000	299
2010-11-05	299	301	297	298	9,700	298
2010-11-04	295	297	294	297	8,200	297
2010-11-02	296	298	294	295	9,400	295
2010-11-01	295	301	290	296	12,200	296
2010-10-29	299	301	292	292	13,100	292
2010-10-28	288	314	286	314	23,200	314
2010-10-27	290	292	289	289	11,500	289
2010-10-26	290	290	288	290	4,400	290
2010-10-25	294	294	290	290	9,000	290
2010-10-22	297	297	290	293	11,100	293
2010-10-21	298	299	287	296	25,900	296
2010-10-20	297	300	294	300	50,000	300
2010-10-19	284	316	284	296	149,800	296
2010-10-18	285	286	285	285	6,400	285
2010-10-15	286	286	285	285	3,200	285
2010-10-14	288	288	286	286	4,500	286
2010-10-13	286	289	286	288	10,100	288
2010-10-12	294	294	289	289	5,600	289
2010-10-08	295	296	294	294	4,000	294
2010-10-07	295	297	292	294	4,700	294
2010-10-06	290	294	290	294	9,100	294
2010-10-05	289	293	287	290	5,300	290
2010-10-04	296	296	290	290	4,000	290
2010-10-01	291	293	291	293	2,900	293
2010-09-30	301	301	290	290	7,000	290
2010-09-29	303	303	300	300	7,300	300
2010-09-28	300	301	300	301	3,700	301
2010-09-27	300	301	296	301	9,500	301
2010-09-24	300	300	296	298	9,500	298
2010-09-22	301	301	300	300	6,300	300
2010-09-21	300	300	299	299	5,000	299
2010-09-17	300	301	299	299	7,100	299
2010-09-16	301	302	299	300	5,000	300
2010-09-15	301	305	301	301	8,900	301
2010-09-14	302	303	301	303	3,300	303
2010-09-13	304	304	300	300	4,000	300
2010-09-10	309	309	301	301	15,100	301
2010-09-09	300	305	300	301	6,100	301
2010-09-08	296	303	296	303	1,500	303
2010-09-07	301	304	301	302	3,800	302
2010-09-06	299	300	294	300	2,500	300
2010-09-03	291	294	291	291	2,100	291
2010-09-02	294	294	289	292	2,300	292
2010-09-01	291	291	288	290	4,000	290
2010-08-31	299	299	288	288	5,700	288
2010-08-30	301	301	299	300	6,200	300
2010-08-27	294	300	290	300	4,000	300
2010-08-26	294	294	289	294	6,200	294
2010-08-25	294	294	290	294	6,600	294
2010-08-24	294	294	291	294	3,000	294
2010-08-23	294	294	292	294	3,100	294
2010-08-20	298	298	294	294	4,100	294
2010-08-19	292	299	292	299	2,200	299
2010-08-18	292	300	291	296	8,500	296
2010-08-17	290	293	290	292	1,800	292
2010-08-16	289	293	289	293	3,200	293
2010-08-13	293	294	292	294	2,100	294
2010-08-12	289	295	289	293	4,500	293
2010-08-11	295	297	291	294	6,600	294
2010-08-10	300	302	295	295	7,000	295
2010-08-09	300	304	299	300	3,300	300
2010-08-06	300	300	299	299	2,500	299
2010-08-05	300	300	298	300	1,900	300
2010-08-04	305	305	297	298	5,400	298
2010-08-03	305	305	302	303	3,900	303
2010-08-02	300	311	297	301	13,900	301
2010-07-30	301	301	295	299	6,100	299
2010-07-29	301	301	296	296	5,600	296
2010-07-28	295	303	295	301	14,700	301
2010-07-27	301	302	300	300	3,100	300
2010-07-26	300	301	300	300	2,800	300
2010-07-23	300	301	300	301	6,600	301
2010-07-22	300	301	298	299	5,700	299
2010-07-21	300	301	300	300	6,100	300
2010-07-20	296	301	293	301	10,000	301
2010-07-16	301	302	300	301	5,800	301
2010-07-15	301	302	301	301	6,600	301
2010-07-14	303	304	301	302	7,900	302
2010-07-13	304	304	302	302	6,200	302
2010-07-12	302	304	302	302	4,000	302
2010-07-09	307	307	302	302	5,100	302
2010-07-08	302	309	302	307	6,300	307
2010-07-07	301	302	300	301	3,600	301
2010-07-06	301	302	299	301	9,300	301
2010-07-05	304	304	301	301	4,300	301
2010-07-02	305	306	304	304	2,500	304
2010-07-01	315	315	300	304	12,600	304
2010-06-30	308	312	308	309	6,800	309
2010-06-29	313	320	313	315	11,500	315
2010-06-28	317	317	312	312	2,600	312
2010-06-25	313	318	313	316	7,800	316
2010-06-24	313	322	313	317	8,100	317
2010-06-23	316	330	314	315	13,300	315
2010-06-22	317	318	315	316	4,000	316
2010-06-21	309	319	309	317	12,700	317
2010-06-18	312	315	307	309	19,900	309
2010-06-17	308	309	307	308	4,100	308
2010-06-16	306	311	303	308	25,700	308
2010-06-15	302	304	302	302	10,300	302
2010-06-14	302	305	301	301	10,300	301
2010-06-11	305	306	301	301	18,900	301
2010-06-10	306	306	300	300	8,300	300
2010-06-09	305	306	300	306	12,600	306
2010-06-08	303	306	302	306	9,600	306
2010-06-07	306	309	302	306	10,800	306
2010-06-04	309	310	306	306	6,300	306
2010-06-03	306	315	306	309	23,800	309
2010-06-02	306	308	306	306	2,400	306
2010-06-01	309	309	308	309	2,400	309
2010-05-31	312	315	308	308	6,700	308
2010-05-28	304	315	304	312	13,100	312
2010-05-27	300	306	300	300	17,800	300
2010-05-26	306	311	302	302	13,300	302
2010-05-25	316	316	306	306	13,200	306
2010-05-24	319	319	310	315	7,600	315
2010-05-21	308	315	308	313	16,800	313
2010-05-20	324	324	320	322	6,400	322
2010-05-19	323	324	319	324	8,500	324
2010-05-18	316	330	316	323	27,000	323
2010-05-17	316	320	316	316	9,900	316
2010-05-14	322	322	316	316	15,400	316
2010-05-13	325	325	316	322	20,400	322
2010-05-12	324	328	316	317	29,300	317
2010-05-11	331	337	316	316	35,800	316
2010-05-10	342	355	324	326	48,500	326
2010-05-07	349	351	345	345	11,100	345
2010-05-06	362	363	354	355	15,100	355
2010-04-30	382	382	367	372	35,100	372
2010-04-28	350	383	350	378	57,400	378
2010-04-27	351	365	349	359	54,900	359
2010-04-26	348	351	348	351	15,400	351
2010-04-23	347	348	341	347	20,500	347
2010-04-22	348	348	344	347	15,500	347
2010-04-21	348	349	347	349	7,600	349
2010-04-20	345	346	345	346	2,700	346
2010-04-19	342	348	342	345	8,400	345
2010-04-16	350	350	347	350	6,600	350
2010-04-15	347	350	347	350	7,800	350
2010-04-14	349	349	345	346	14,800	346
2010-04-13	351	351	347	350	9,300	350
2010-04-12	350	351	348	349	6,300	349
2010-04-09	349	349	348	349	3,000	349
2010-04-08	348	350	347	347	6,900	347
2010-04-07	348	351	346	350	8,800	350
2010-04-06	345	350	345	347	11,300	347
2010-04-05	348	350	331	350	19,400	350
2010-04-02	350	350	348	350	13,300	350
2010-04-01	347	350	347	350	10,500	350
2010-03-31	353	354	347	347	11,300	347
2010-03-30	351	352	349	351	10,400	351
2010-03-29	343	353	336	351	28,500	351
2010-03-26	352	352	350	351	42,900	351
2010-03-25	343	355	341	351	18,700	351
2010-03-24	340	346	336	345	15,000	345
2010-03-23	335	339	334	339	7,000	339
2010-03-19	342	343	339	339	5,800	339
2010-03-18	345	345	339	342	6,500	342
2010-03-17	348	348	340	348	10,500	348
2010-03-16	352	352	346	349	4,800	349
2010-03-15	351	354	351	352	2,900	352
2010-03-12	352	352	350	352	12,400	352
2010-03-11	354	354	350	353	8,400	353
2010-03-10	351	353	350	350	4,200	350
2010-03-09	350	355	350	351	9,000	351
2010-03-08	350	354	350	352	12,100	352
2010-03-05	344	347	343	347	5,200	347
2010-03-04	348	348	341	344	6,500	344
2010-03-03	348	349	341	346	6,300	346
2010-03-02	337	348	337	348	13,800	348
2010-03-01	337	338	336	337	8,100	337
2010-02-26	329	337	328	337	7,500	337
2010-02-25	338	338	335	335	6,900	335
2010-02-24	335	337	335	336	6,900	336
2010-02-23	335	336	334	336	2,200	336
2010-02-22	333	337	332	337	12,100	337
2010-02-19	333	336	332	333	7,100	333
2010-02-18	337	338	333	337	3,400	337
2010-02-17	336	338	336	336	4,400	336
2010-02-16	334	335	334	334	6,800	334
2010-02-15	332	334	331	334	12,200	334
2010-02-12	332	333	331	331	7,200	331
2010-02-10	331	332	329	332	12,800	332
2010-02-09	331	332	331	331	12,700	331
2010-02-08	330	332	329	332	8,300	332
2010-02-05	329	333	327	330	9,800	330
2010-02-04	332	332	331	332	8,400	332
2010-02-03	330	333	329	331	9,700	331
2010-02-02	330	333	320	328	17,800	328
2010-02-01	317	334	316	331	42,200	331
2010-01-29	319	319	314	315	5,700	315
2010-01-28	319	319	317	318	4,700	318
2010-01-27	317	320	317	318	5,800	318
2010-01-26	325	325	309	320	10,100	320
2010-01-25	325	325	323	323	6,300	323
2010-01-22	326	326	320	325	9,600	325
2010-01-21	322	325	321	324	10,700	324
2010-01-20	322	323	322	323	3,400	323
2010-01-19	317	321	316	321	3,100	321
2010-01-18	320	321	318	319	7,600	319
2010-01-15	318	321	318	321	7,400	321
2010-01-14	319	329	319	320	17,300	320
2010-01-13	319	320	318	320	3,400	320
2010-01-12	316	320	316	319	4,700	319
2010-01-08	319	319	313	319	4,300	319
2010-01-07	321	321	315	319	4,900	319
2010-01-06	321	321	317	320	4,000	320
2010-01-05	322	322	314	317	4,800	317
2010-01-04	317	322	315	319	3,800	319

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