3023 ラサ商事(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 390 | 392 | 387 | 388 | 16,800 | 388 |
2012-12-27 | 389 | 390 | 387 | 389 | 14,800 | 389 |
2012-12-26 | 390 | 392 | 387 | 388 | 24,700 | 388 |
2012-12-25 | 389 | 389 | 387 | 389 | 17,900 | 389 |
2012-12-21 | 389 | 390 | 382 | 389 | 27,100 | 389 |
2012-12-20 | 393 | 393 | 388 | 390 | 12,900 | 390 |
2012-12-19 | 392 | 395 | 389 | 392 | 18,600 | 392 |
2012-12-18 | 390 | 392 | 389 | 389 | 12,600 | 389 |
2012-12-17 | 388 | 390 | 385 | 390 | 8,800 | 390 |
2012-12-14 | 389 | 389 | 384 | 384 | 18,400 | 384 |
2012-12-13 | 393 | 393 | 388 | 389 | 7,100 | 389 |
2012-12-12 | 392 | 392 | 388 | 388 | 7,300 | 388 |
2012-12-11 | 391 | 391 | 387 | 387 | 7,800 | 387 |
2012-12-10 | 395 | 395 | 385 | 388 | 20,600 | 388 |
2012-12-07 | 390 | 390 | 388 | 390 | 5,400 | 390 |
2012-12-06 | 385 | 390 | 385 | 389 | 12,400 | 389 |
2012-12-05 | 384 | 385 | 381 | 385 | 7,400 | 385 |
2012-12-04 | 384 | 384 | 380 | 383 | 6,500 | 383 |
2012-12-03 | 385 | 385 | 380 | 383 | 10,300 | 383 |
2012-11-30 | 385 | 385 | 376 | 377 | 10,000 | 377 |
2012-11-29 | 380 | 382 | 380 | 380 | 8,500 | 380 |
2012-11-28 | 378 | 380 | 375 | 376 | 11,200 | 376 |
2012-11-27 | 379 | 380 | 375 | 380 | 26,000 | 380 |
2012-11-26 | 378 | 379 | 375 | 377 | 9,900 | 377 |
2012-11-22 | 375 | 376 | 372 | 373 | 11,200 | 373 |
2012-11-21 | 375 | 375 | 370 | 373 | 18,200 | 373 |
2012-11-20 | 373 | 374 | 370 | 372 | 14,400 | 372 |
2012-11-19 | 368 | 371 | 367 | 370 | 9,400 | 370 |
2012-11-16 | 363 | 368 | 363 | 365 | 8,300 | 365 |
2012-11-15 | 357 | 363 | 356 | 363 | 5,900 | 363 |
2012-11-14 | 359 | 359 | 356 | 357 | 5,200 | 357 |
2012-11-13 | 357 | 357 | 353 | 353 | 4,400 | 353 |
2012-11-12 | 355 | 357 | 353 | 353 | 5,700 | 353 |
2012-11-09 | 356 | 356 | 354 | 355 | 4,800 | 355 |
2012-11-08 | 358 | 360 | 355 | 355 | 9,600 | 355 |
2012-11-07 | 361 | 361 | 358 | 360 | 6,600 | 360 |
2012-11-06 | 362 | 362 | 359 | 359 | 3,200 | 359 |
2012-11-05 | 362 | 364 | 357 | 360 | 9,600 | 360 |
2012-11-02 | 354 | 360 | 354 | 360 | 7,300 | 360 |
2012-11-01 | 360 | 360 | 352 | 353 | 10,800 | 353 |
2012-10-31 | 353 | 359 | 352 | 358 | 16,700 | 358 |
2012-10-30 | 369 | 373 | 345 | 346 | 38,300 | 346 |
2012-10-29 | 366 | 375 | 361 | 369 | 14,900 | 369 |
2012-10-26 | 363 | 365 | 362 | 365 | 3,400 | 365 |
2012-10-25 | 368 | 368 | 356 | 363 | 11,000 | 363 |
2012-10-24 | 361 | 365 | 360 | 363 | 7,400 | 363 |
2012-10-23 | 368 | 369 | 364 | 364 | 5,700 | 364 |
2012-10-22 | 366 | 366 | 361 | 364 | 8,500 | 364 |
2012-10-19 | 359 | 365 | 359 | 365 | 10,100 | 365 |
2012-10-18 | 350 | 357 | 350 | 354 | 7,300 | 354 |
2012-10-17 | 353 | 353 | 351 | 352 | 3,900 | 352 |
2012-10-16 | 351 | 352 | 349 | 351 | 5,200 | 351 |
2012-10-15 | 351 | 351 | 348 | 348 | 7,600 | 348 |
2012-10-12 | 351 | 354 | 351 | 351 | 3,100 | 351 |
2012-10-11 | 351 | 352 | 347 | 351 | 7,900 | 351 |
2012-10-10 | 352 | 354 | 348 | 354 | 7,400 | 354 |
2012-10-09 | 351 | 355 | 348 | 351 | 10,900 | 351 |
2012-10-05 | 350 | 353 | 345 | 350 | 9,100 | 350 |
2012-10-04 | 341 | 344 | 338 | 342 | 15,400 | 342 |
2012-10-03 | 357 | 358 | 343 | 345 | 15,900 | 345 |
2012-10-02 | 361 | 362 | 357 | 357 | 6,000 | 357 |
2012-10-01 | 361 | 363 | 355 | 357 | 6,500 | 357 |
2012-09-28 | 367 | 367 | 361 | 361 | 10,500 | 361 |
2012-09-27 | 370 | 370 | 361 | 363 | 9,700 | 363 |
2012-09-26 | 367 | 368 | 364 | 368 | 7,500 | 368 |
2012-09-25 | 374 | 374 | 366 | 371 | 15,400 | 371 |
2012-09-24 | 362 | 370 | 362 | 370 | 19,000 | 370 |
2012-09-21 | 367 | 368 | 363 | 363 | 28,200 | 363 |
2012-09-20 | 372 | 372 | 368 | 369 | 14,100 | 369 |
2012-09-19 | 373 | 373 | 368 | 370 | 15,500 | 370 |
2012-09-18 | 373 | 373 | 367 | 371 | 15,700 | 371 |
2012-09-14 | 374 | 376 | 368 | 370 | 22,900 | 370 |
2012-09-13 | 374 | 374 | 369 | 372 | 11,100 | 372 |
2012-09-12 | 371 | 374 | 368 | 374 | 10,200 | 374 |
2012-09-11 | 370 | 370 | 367 | 370 | 4,300 | 370 |
2012-09-10 | 370 | 374 | 367 | 374 | 3,800 | 374 |
2012-09-07 | 371 | 375 | 366 | 370 | 6,300 | 370 |
2012-09-06 | 368 | 374 | 352 | 365 | 10,600 | 365 |
2012-09-05 | 377 | 379 | 365 | 371 | 9,200 | 371 |
2012-09-04 | 389 | 389 | 382 | 382 | 4,500 | 382 |
2012-09-03 | 391 | 393 | 385 | 385 | 4,500 | 385 |
2012-08-31 | 397 | 397 | 389 | 389 | 4,100 | 389 |
2012-08-30 | 402 | 402 | 397 | 397 | 2,700 | 397 |
2012-08-29 | 401 | 401 | 397 | 400 | 3,000 | 400 |
2012-08-28 | 398 | 402 | 398 | 401 | 7,900 | 401 |
2012-08-27 | 400 | 401 | 398 | 398 | 5,200 | 398 |
2012-08-24 | 401 | 401 | 399 | 399 | 5,100 | 399 |
2012-08-23 | 402 | 402 | 398 | 402 | 6,000 | 402 |
2012-08-22 | 406 | 406 | 400 | 402 | 6,200 | 402 |
2012-08-21 | 405 | 405 | 400 | 405 | 5,700 | 405 |
2012-08-20 | 405 | 408 | 403 | 405 | 6,200 | 405 |
2012-08-17 | 406 | 407 | 401 | 405 | 6,400 | 405 |
2012-08-16 | 392 | 404 | 390 | 404 | 10,100 | 404 |
2012-08-15 | 383 | 389 | 381 | 389 | 8,400 | 389 |
2012-08-14 | 377 | 380 | 376 | 380 | 8,900 | 380 |
2012-08-13 | 372 | 377 | 372 | 377 | 3,200 | 377 |
2012-08-10 | 375 | 377 | 371 | 371 | 5,900 | 371 |
2012-08-09 | 375 | 379 | 373 | 379 | 4,400 | 379 |
2012-08-08 | 367 | 374 | 365 | 374 | 8,100 | 374 |
2012-08-07 | 368 | 368 | 365 | 367 | 3,100 | 367 |
2012-08-06 | 372 | 373 | 350 | 368 | 14,100 | 368 |
2012-08-03 | 374 | 377 | 370 | 370 | 6,600 | 370 |
2012-08-02 | 375 | 377 | 373 | 374 | 5,900 | 374 |
2012-08-01 | 375 | 380 | 374 | 378 | 4,900 | 378 |
2012-07-31 | 378 | 386 | 374 | 383 | 13,600 | 383 |
2012-07-30 | 373 | 378 | 372 | 378 | 5,300 | 378 |
2012-07-27 | 374 | 380 | 369 | 369 | 17,400 | 369 |
2012-07-26 | 361 | 370 | 361 | 370 | 6,300 | 370 |
2012-07-25 | 370 | 370 | 360 | 360 | 15,700 | 360 |
2012-07-24 | 371 | 371 | 366 | 371 | 10,600 | 371 |
2012-07-23 | 378 | 381 | 373 | 374 | 10,500 | 374 |
2012-07-20 | 380 | 384 | 379 | 382 | 9,800 | 382 |
2012-07-19 | 383 | 387 | 377 | 380 | 14,300 | 380 |
2012-07-18 | 392 | 392 | 384 | 384 | 7,300 | 384 |
2012-07-17 | 391 | 394 | 386 | 389 | 7,100 | 389 |
2012-07-13 | 389 | 395 | 389 | 391 | 5,900 | 391 |
2012-07-12 | 394 | 396 | 389 | 389 | 8,900 | 389 |
2012-07-11 | 394 | 395 | 391 | 393 | 6,000 | 393 |
2012-07-10 | 399 | 405 | 382 | 391 | 22,000 | 391 |
2012-07-09 | 407 | 408 | 399 | 400 | 16,700 | 400 |
2012-07-06 | 412 | 413 | 407 | 407 | 10,400 | 407 |
2012-07-05 | 412 | 413 | 408 | 412 | 7,400 | 412 |
2012-07-04 | 414 | 417 | 411 | 413 | 21,600 | 413 |
2012-07-03 | 419 | 427 | 413 | 413 | 24,100 | 413 |
2012-07-02 | 409 | 420 | 408 | 416 | 15,800 | 416 |
2012-06-29 | 404 | 410 | 402 | 407 | 12,800 | 407 |
2012-06-28 | 407 | 408 | 402 | 402 | 14,200 | 402 |
2012-06-27 | 403 | 405 | 400 | 405 | 9,100 | 405 |
2012-06-26 | 406 | 408 | 402 | 404 | 11,500 | 404 |
2012-06-25 | 411 | 413 | 407 | 407 | 12,800 | 407 |
2012-06-22 | 406 | 408 | 402 | 405 | 19,700 | 405 |
2012-06-21 | 400 | 403 | 400 | 402 | 7,100 | 402 |
2012-06-20 | 405 | 405 | 397 | 400 | 8,500 | 400 |
2012-06-19 | 399 | 401 | 397 | 397 | 8,000 | 397 |
2012-06-18 | 403 | 404 | 381 | 402 | 17,700 | 402 |
2012-06-15 | 402 | 405 | 398 | 399 | 6,700 | 399 |
2012-06-14 | 401 | 402 | 397 | 401 | 5,800 | 401 |
2012-06-13 | 408 | 408 | 398 | 398 | 7,300 | 398 |
2012-06-12 | 400 | 406 | 399 | 406 | 6,600 | 406 |
2012-06-11 | 404 | 405 | 396 | 399 | 6,700 | 399 |
2012-06-08 | 412 | 412 | 397 | 398 | 12,500 | 398 |
2012-06-07 | 402 | 411 | 402 | 411 | 9,100 | 411 |
2012-06-06 | 396 | 401 | 395 | 401 | 4,700 | 401 |
2012-06-05 | 401 | 401 | 393 | 396 | 6,100 | 396 |
2012-06-04 | 398 | 403 | 394 | 399 | 9,000 | 399 |
2012-06-01 | 408 | 408 | 402 | 405 | 10,300 | 405 |
2012-05-31 | 402 | 410 | 402 | 408 | 8,500 | 408 |
2012-05-30 | 402 | 411 | 398 | 411 | 13,300 | 411 |
2012-05-29 | 393 | 402 | 392 | 402 | 8,000 | 402 |
2012-05-28 | 392 | 397 | 391 | 397 | 6,500 | 397 |
2012-05-25 | 411 | 411 | 397 | 398 | 7,500 | 398 |
2012-05-24 | 404 | 406 | 398 | 406 | 10,600 | 406 |
2012-05-23 | 412 | 412 | 395 | 400 | 10,800 | 400 |
2012-05-22 | 416 | 416 | 404 | 408 | 8,600 | 408 |
2012-05-21 | 393 | 415 | 393 | 408 | 11,900 | 408 |
2012-05-18 | 420 | 420 | 400 | 401 | 18,600 | 401 |
2012-05-17 | 417 | 429 | 409 | 424 | 13,700 | 424 |
2012-05-16 | 393 | 435 | 387 | 425 | 61,400 | 425 |
2012-05-15 | 400 | 415 | 392 | 407 | 26,700 | 407 |
2012-05-14 | 413 | 421 | 411 | 411 | 14,800 | 411 |
2012-05-11 | 433 | 435 | 415 | 415 | 13,000 | 415 |
2012-05-10 | 423 | 434 | 420 | 434 | 5,700 | 434 |
2012-05-09 | 440 | 440 | 424 | 424 | 19,300 | 424 |
2012-05-08 | 437 | 444 | 437 | 444 | 7,200 | 444 |
2012-05-07 | 450 | 450 | 437 | 437 | 19,100 | 437 |
2012-05-02 | 450 | 458 | 447 | 456 | 19,300 | 456 |
2012-05-01 | 469 | 469 | 453 | 453 | 14,600 | 453 |
2012-04-27 | 476 | 479 | 469 | 472 | 30,400 | 472 |
2012-04-26 | 465 | 494 | 465 | 471 | 58,300 | 471 |
2012-04-25 | 458 | 464 | 451 | 460 | 28,100 | 460 |
2012-04-24 | 449 | 457 | 448 | 453 | 15,700 | 453 |
2012-04-23 | 450 | 451 | 446 | 449 | 16,000 | 449 |
2012-04-20 | 449 | 453 | 445 | 449 | 17,400 | 449 |
2012-04-19 | 450 | 454 | 443 | 449 | 14,500 | 449 |
2012-04-18 | 450 | 459 | 450 | 455 | 15,800 | 455 |
2012-04-17 | 445 | 451 | 445 | 446 | 19,000 | 446 |
2012-04-16 | 459 | 459 | 449 | 449 | 22,800 | 449 |
2012-04-13 | 475 | 475 | 457 | 461 | 38,900 | 461 |
2012-04-12 | 458 | 471 | 456 | 471 | 13,900 | 471 |
2012-04-11 | 448 | 459 | 447 | 457 | 23,300 | 457 |
2012-04-10 | 465 | 469 | 458 | 458 | 22,300 | 458 |
2012-04-09 | 473 | 473 | 465 | 466 | 20,100 | 466 |
2012-04-06 | 466 | 475 | 465 | 472 | 20,800 | 472 |
2012-04-05 | 465 | 467 | 458 | 466 | 49,900 | 466 |
2012-04-04 | 482 | 487 | 469 | 474 | 51,800 | 474 |
2012-04-03 | 494 | 497 | 482 | 484 | 50,100 | 484 |
2012-04-02 | 498 | 502 | 492 | 492 | 37,500 | 492 |
2012-03-30 | 492 | 500 | 481 | 497 | 59,900 | 497 |
2012-03-29 | 488 | 495 | 482 | 492 | 26,400 | 492 |
2012-03-28 | 489 | 498 | 483 | 490 | 73,400 | 490 |
2012-03-27 | 500 | 508 | 499 | 499 | 132,800 | 499 |
2012-03-26 | 518 | 521 | 494 | 494 | 115,800 | 494 |
2012-03-23 | 511 | 521 | 502 | 510 | 166,300 | 510 |
2012-03-22 | 526 | 530 | 515 | 517 | 244,300 | 517 |
2012-03-21 | 478 | 545 | 476 | 529 | 711,500 | 529 |
2012-03-19 | 489 | 493 | 475 | 477 | 91,600 | 477 |
2012-03-16 | 467 | 485 | 463 | 485 | 46,200 | 485 |
2012-03-15 | 470 | 475 | 464 | 467 | 64,900 | 467 |
2012-03-14 | 479 | 484 | 467 | 474 | 106,200 | 474 |
2012-03-13 | 456 | 479 | 452 | 471 | 236,600 | 471 |
2012-03-12 | 420 | 446 | 413 | 440 | 128,100 | 440 |
2012-03-09 | 410 | 414 | 407 | 410 | 31,200 | 410 |
2012-03-08 | 402 | 408 | 402 | 407 | 11,600 | 407 |
2012-03-07 | 401 | 405 | 400 | 405 | 10,600 | 405 |
2012-03-06 | 406 | 408 | 405 | 405 | 10,200 | 405 |
2012-03-05 | 405 | 408 | 405 | 405 | 5,100 | 405 |
2012-03-02 | 402 | 405 | 400 | 404 | 5,600 | 404 |
2012-03-01 | 407 | 411 | 401 | 406 | 12,600 | 406 |
2012-02-29 | 410 | 416 | 408 | 408 | 14,200 | 408 |
2012-02-28 | 406 | 410 | 404 | 410 | 13,800 | 410 |
2012-02-27 | 406 | 410 | 404 | 404 | 18,700 | 404 |
2012-02-24 | 398 | 407 | 398 | 403 | 24,900 | 403 |
2012-02-23 | 397 | 398 | 394 | 396 | 8,000 | 396 |
2012-02-22 | 389 | 397 | 388 | 397 | 17,100 | 397 |
2012-02-21 | 387 | 397 | 387 | 389 | 8,900 | 389 |
2012-02-20 | 388 | 393 | 387 | 387 | 6,600 | 387 |
2012-02-17 | 388 | 392 | 387 | 388 | 8,600 | 388 |
2012-02-16 | 396 | 396 | 391 | 391 | 7,300 | 391 |
2012-02-15 | 395 | 397 | 393 | 394 | 10,000 | 394 |
2012-02-14 | 391 | 395 | 388 | 393 | 15,900 | 393 |
2012-02-13 | 390 | 391 | 386 | 390 | 6,200 | 390 |
2012-02-10 | 390 | 394 | 381 | 389 | 15,300 | 389 |
2012-02-09 | 382 | 389 | 382 | 389 | 11,900 | 389 |
2012-02-08 | 378 | 381 | 377 | 381 | 8,300 | 381 |
2012-02-07 | 376 | 379 | 376 | 376 | 4,000 | 376 |
2012-02-06 | 378 | 382 | 376 | 376 | 5,300 | 376 |
2012-02-03 | 378 | 382 | 378 | 378 | 4,500 | 378 |
2012-02-02 | 382 | 385 | 375 | 379 | 16,000 | 379 |
2012-02-01 | 376 | 388 | 376 | 383 | 17,000 | 383 |
2012-01-31 | 375 | 377 | 367 | 373 | 13,500 | 373 |
2012-01-30 | 372 | 374 | 364 | 373 | 6,200 | 373 |
2012-01-27 | 366 | 374 | 366 | 368 | 10,300 | 368 |
2012-01-26 | 363 | 369 | 363 | 366 | 6,300 | 366 |
2012-01-25 | 367 | 368 | 360 | 365 | 10,800 | 365 |
2012-01-24 | 367 | 367 | 363 | 364 | 6,400 | 364 |
2012-01-23 | 364 | 367 | 359 | 365 | 12,900 | 365 |
2012-01-20 | 362 | 364 | 359 | 359 | 15,700 | 359 |
2012-01-19 | 360 | 361 | 355 | 358 | 11,400 | 358 |
2012-01-18 | 358 | 359 | 355 | 359 | 3,000 | 359 |
2012-01-17 | 359 | 359 | 355 | 355 | 3,400 | 355 |
2012-01-16 | 359 | 359 | 353 | 357 | 3,400 | 357 |
2012-01-13 | 354 | 356 | 352 | 356 | 2,700 | 356 |
2012-01-12 | 364 | 364 | 350 | 352 | 8,600 | 352 |
2012-01-11 | 361 | 363 | 359 | 360 | 1,500 | 360 |
2012-01-10 | 360 | 362 | 356 | 360 | 6,600 | 360 |
2012-01-06 | 358 | 359 | 351 | 353 | 7,300 | 353 |
2012-01-05 | 361 | 363 | 359 | 359 | 6,800 | 359 |
2012-01-04 | 357 | 364 | 357 | 364 | 11,700 | 364 |
分割・併合履歴 : なし