3023 ラサ商事(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	969	972	964	970	31,800	970
2021-12-29	970	974	968	973	41,300	973
2021-12-28	970	972	964	970	57,200	970
2021-12-27	962	971	962	970	38,900	970
2021-12-24	970	971	958	958	35,900	958
2021-12-23	962	969	959	965	20,900	965
2021-12-22	960	967	957	962	28,800	962
2021-12-21	956	971	953	963	73,300	963
2021-12-20	983	987	955	968	211,100	968
2021-12-17	924	935	923	927	13,200	927
2021-12-16	925	927	918	924	16,900	924
2021-12-15	903	917	903	911	12,900	911
2021-12-14	918	918	911	914	9,200	914
2021-12-13	906	907	901	907	6,600	907
2021-12-10	920	920	900	905	17,200	905
2021-12-09	914	918	908	914	12,700	914
2021-12-08	910	917	904	917	13,600	917
2021-12-07	900	910	900	910	13,500	910
2021-12-06	896	896	889	890	12,000	890
2021-12-03	883	896	883	891	11,500	891
2021-12-02	864	884	864	871	21,100	871
2021-12-01	860	879	860	864	36,300	864
2021-11-30	888	895	853	857	54,000	857
2021-11-29	903	903	876	876	52,800	876
2021-11-26	922	925	908	908	23,000	908
2021-11-25	925	933	923	926	18,900	926
2021-11-24	920	926	915	919	13,200	919
2021-11-22	919	924	916	919	7,100	919
2021-11-19	932	932	912	919	29,400	919
2021-11-18	917	932	916	932	12,300	932
2021-11-17	920	925	916	917	12,200	917
2021-11-16	927	930	912	917	23,100	917
2021-11-15	937	937	924	926	19,200	926
2021-11-12	922	931	921	930	15,300	930
2021-11-11	916	922	915	916	7,200	916
2021-11-10	925	929	914	916	33,300	916
2021-11-09	924	930	918	929	18,000	929
2021-11-08	925	930	923	925	15,500	925
2021-11-05	938	938	919	923	28,200	923
2021-11-04	938	944	928	939	65,100	939
2021-11-02	947	948	929	932	44,800	932
2021-11-01	939	945	935	945	22,200	945
2021-10-29	951	963	926	945	42,300	945
2021-10-28	931	945	928	945	19,400	945
2021-10-27	938	938	931	931	13,200	931
2021-10-26	939	943	938	938	9,000	938
2021-10-25	942	945	936	942	10,700	942
2021-10-22	942	949	938	942	12,000	942
2021-10-21	957	951	942	945	15,400	945
2021-10-20	957	958	951	951	9,800	951
2021-10-19	958	959	952	954	11,700	954
2021-10-18	955	958	953	958	21,900	958
2021-10-15	945	955	945	953	35,100	953
2021-10-14	938	942	932	942	15,100	942
2021-10-13	935	940	932	940	17,400	940
2021-10-12	941	943	932	941	16,000	941
2021-10-11	939	940	934	937	13,800	937
2021-10-08	923	939	923	936	24,700	936
2021-10-07	924	930	917	920	23,600	920
2021-10-06	928	936	923	923	26,500	923
2021-10-05	920	930	907	926	50,200	926
2021-10-04	933	933	916	925	19,300	925
2021-10-01	927	927	916	920	134,500	920
2021-09-30	943	945	930	930	20,600	930
2021-09-29	929	944	926	943	61,700	943
2021-09-28	960	962	950	962	24,200	962
2021-09-27	968	971	959	960	28,400	960
2021-09-24	962	962	957	962	48,400	962
2021-09-22	960	960	951	952	25,000	952
2021-09-21	966	966	943	965	47,900	965
2021-09-17	975	976	952	976	77,000	976
2021-09-16	962	973	958	973	75,000	973
2021-09-15	947	959	945	959	28,800	959
2021-09-14	940	959	938	959	99,300	959
2021-09-13	935	940	931	940	16,600	940
2021-09-10	938	945	934	940	54,300	940
2021-09-09	932	950	932	942	50,000	942
2021-09-08	920	941	918	941	55,200	941
2021-09-07	920	921	915	920	30,300	920
2021-09-06	917	919	914	919	24,500	919
2021-09-03	911	918	909	914	42,100	914
2021-09-02	913	915	908	910	18,000	910
2021-09-01	916	916	909	909	16,900	909
2021-08-31	920	920	904	908	27,800	908
2021-08-30	920	924	904	917	86,200	917
2021-08-27	905	913	891	912	36,500	912
2021-08-26	896	904	894	904	14,900	904
2021-08-25	900	900	893	896	7,600	896
2021-08-24	892	898	892	898	8,700	898
2021-08-23	886	893	886	892	9,400	892
2021-08-20	892	892	882	884	15,700	884
2021-08-19	890	892	888	888	8,800	888
2021-08-18	887	892	885	890	11,100	890
2021-08-17	893	893	888	888	14,600	888
2021-08-16	898	898	892	894	9,100	894
2021-08-13	898	898	895	898	2,700	898
2021-08-12	895	897	894	896	5,300	896
2021-08-11	892	897	890	897	12,200	897
2021-08-10	893	895	890	890	8,700	890
2021-08-06	892	896	892	896	6,100	896
2021-08-05	891	895	891	892	8,300	892
2021-08-04	895	898	895	895	5,700	895
2021-08-03	897	897	894	895	3,200	895
2021-08-02	890	898	888	898	17,000	898
2021-07-30	895	897	890	890	12,300	890
2021-07-29	898	900	892	900	11,100	900
2021-07-28	897	899	895	896	7,100	896
2021-07-27	901	904	897	900	16,800	900
2021-07-26	900	901	893	899	12,800	899
2021-07-21	900	900	890	898	17,200	898
2021-07-20	890	892	888	890	12,700	890
2021-07-19	894	895	890	890	14,700	890
2021-07-16	896	897	894	894	13,300	894
2021-07-15	898	899	896	896	11,000	896
2021-07-14	900	901	897	901	12,300	901
2021-07-13	903	903	895	900	13,200	900
2021-07-12	901	904	891	902	33,700	902
2021-07-09	898	901	895	898	21,600	898
2021-07-08	898	905	897	898	14,200	898
2021-07-07	900	902	898	898	11,600	898
2021-07-06	902	903	899	903	7,200	903
2021-07-05	900	902	899	899	7,600	899
2021-07-02	900	903	900	901	9,400	901
2021-07-01	900	906	900	900	13,200	900
2021-06-30	903	904	899	900	11,500	900
2021-06-29	906	908	903	903	7,700	903
2021-06-28	909	909	907	908	3,300	908
2021-06-25	910	913	908	910	8,700	910
2021-06-24	902	910	901	910	8,200	910
2021-06-23	903	904	903	904	1,200	904
2021-06-22	905	905	899	905	10,700	905
2021-06-21	899	902	898	899	18,500	899
2021-06-18	908	908	898	899	23,700	899
2021-06-17	905	905	900	900	6,200	900
2021-06-16	901	907	901	905	6,200	905
2021-06-15	900	906	900	901	7,300	901
2021-06-14	903	903	900	900	8,200	900
2021-06-11	914	914	905	905	11,400	905
2021-06-10	913	919	913	914	4,400	914
2021-06-09	915	919	913	919	6,200	919
2021-06-08	911	914	910	913	2,400	913
2021-06-07	920	920	913	913	4,900	913
2021-06-04	917	918	913	918	3,200	918
2021-06-03	920	922	915	915	5,300	915
2021-06-02	916	923	916	919	5,500	919
2021-06-01	918	923	916	916	24,400	916
2021-05-31	920	921	917	918	27,100	918
2021-05-28	906	920	906	920	29,300	920
2021-05-27	900	903	896	896	6,600	896
2021-05-26	899	904	897	901	9,000	901
2021-05-25	909	909	899	899	11,300	899
2021-05-24	906	909	906	909	6,500	909
2021-05-21	908	908	900	901	6,200	901
2021-05-20	901	910	901	906	8,200	906
2021-05-19	910	910	902	902	7,400	902
2021-05-18	903	911	902	911	14,900	911
2021-05-17	895	903	894	897	10,300	897
2021-05-14	902	903	894	895	9,600	895
2021-05-13	890	898	888	888	14,500	888
2021-05-12	899	899	890	891	20,300	891
2021-05-11	901	903	896	896	25,100	896
2021-05-10	902	904	900	903	7,000	903
2021-05-07	898	905	898	899	10,600	899
2021-05-06	896	904	896	898	17,000	898
2021-04-30	896	906	896	898	19,800	898
2021-04-28	904	905	897	897	19,400	897
2021-04-27	906	909	901	901	9,300	901
2021-04-26	908	908	903	906	9,200	906
2021-04-23	914	915	908	908	10,200	908
2021-04-22	908	913	905	913	9,500	913
2021-04-21	901	907	898	901	22,600	901
2021-04-20	916	919	910	910	7,400	910
2021-04-19	916	926	916	920	6,600	920
2021-04-16	912	919	912	917	7,400	917
2021-04-15	905	917	905	912	14,300	912
2021-04-14	916	916	902	902	20,500	902
2021-04-13	919	928	915	919	21,400	919
2021-04-12	919	924	918	919	8,100	919
2021-04-09	926	926	913	915	13,100	915
2021-04-08	931	931	916	916	20,700	916
2021-04-07	923	936	923	936	12,100	936
2021-04-06	928	933	921	921	14,300	921
2021-04-05	921	934	918	932	15,200	932
2021-04-02	924	929	916	921	20,500	921
2021-04-01	935	935	923	923	14,500	923
2021-03-31	930	944	923	941	23,400	941
2021-03-30	956	956	931	934	39,700	934
2021-03-29	958	962	945	959	77,900	959
2021-03-26	963	967	953	967	33,200	967
2021-03-25	952	967	949	963	28,600	963
2021-03-24	943	954	937	947	32,500	947
2021-03-23	962	964	944	945	28,300	945
2021-03-22	949	972	944	967	52,600	967
2021-03-19	938	956	933	955	54,300	955
2021-03-18	938	940	933	940	27,700	940
2021-03-17	931	938	931	938	15,900	938
2021-03-16	934	938	928	938	39,000	938
2021-03-15	930	935	927	934	36,200	934
2021-03-12	926	930	921	930	20,700	930
2021-03-11	920	932	918	932	25,200	932
2021-03-10	924	924	916	920	19,000	920
2021-03-09	917	924	912	924	26,600	924
2021-03-08	914	916	908	916	25,600	916
2021-03-05	912	915	904	915	19,500	915
2021-03-04	910	913	903	913	19,500	913
2021-03-03	908	911	902	911	13,100	911
2021-03-02	914	914	898	908	36,400	908
2021-03-01	903	913	902	913	16,400	913
2021-02-26	910	912	901	901	25,200	901
2021-02-25	915	916	911	911	16,000	911
2021-02-24	914	914	906	912	16,400	912
2021-02-22	915	915	907	913	17,300	913
2021-02-19	903	911	902	911	13,400	911
2021-02-18	916	917	902	905	46,000	905
2021-02-17	914	919	912	918	16,200	918
2021-02-16	919	921	910	914	21,600	914
2021-02-15	915	920	913	919	19,900	919
2021-02-12	920	920	913	916	12,400	916
2021-02-10	922	922	916	921	11,900	921
2021-02-09	926	928	919	922	26,100	922
2021-02-08	930	943	923	931	36,300	931
2021-02-05	923	930	919	930	53,400	930
2021-02-04	908	925	907	925	39,400	925
2021-02-03	905	906	901	906	16,700	906
2021-02-02	902	904	895	904	32,900	904
2021-02-01	895	903	892	903	22,100	903
2021-01-29	903	905	895	895	15,800	895
2021-01-28	900	906	898	904	26,300	904
2021-01-27	902	908	902	904	11,800	904
2021-01-26	900	905	900	905	11,900	905
2021-01-25	901	904	899	900	15,600	900
2021-01-22	903	904	900	901	21,600	901
2021-01-21	902	906	899	903	21,300	903
2021-01-20	904	904	898	902	16,400	902
2021-01-19	901	903	898	903	20,000	903
2021-01-18	900	905	899	902	14,900	902
2021-01-15	910	910	901	903	13,500	903
2021-01-14	911	914	903	909	29,600	909
2021-01-13	909	912	907	911	21,500	911
2021-01-12	909	915	906	910	22,900	910
2021-01-08	904	910	901	910	24,800	910
2021-01-07	903	910	900	908	25,100	908
2021-01-06	898	903	895	900	9,400	900
2021-01-05	900	902	893	895	13,400	895
2021-01-04	909	909	895	900	22,000	900

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