3023 ラサ商事(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,118 | 1,150 | 1,112 | 1,145 | 57,600 | 1,145 |
| 2022-12-29 | 1,093 | 1,118 | 1,086 | 1,118 | 41,500 | 1,118 |
| 2022-12-28 | 1,101 | 1,103 | 1,085 | 1,098 | 43,800 | 1,098 |
| 2022-12-27 | 1,099 | 1,105 | 1,083 | 1,105 | 33,800 | 1,105 |
| 2022-12-26 | 1,092 | 1,111 | 1,084 | 1,098 | 98,800 | 1,098 |
| 2022-12-23 | 1,052 | 1,054 | 1,043 | 1,054 | 19,000 | 1,054 |
| 2022-12-22 | 1,041 | 1,057 | 1,036 | 1,057 | 26,100 | 1,057 |
| 2022-12-21 | 1,039 | 1,043 | 1,031 | 1,035 | 28,900 | 1,035 |
| 2022-12-20 | 1,059 | 1,062 | 1,030 | 1,036 | 41,500 | 1,036 |
| 2022-12-19 | 1,051 | 1,063 | 1,050 | 1,058 | 26,200 | 1,058 |
| 2022-12-16 | 1,025 | 1,063 | 1,023 | 1,047 | 64,200 | 1,047 |
| 2022-12-15 | 1,025 | 1,028 | 1,023 | 1,028 | 11,800 | 1,028 |
| 2022-12-14 | 1,020 | 1,027 | 1,019 | 1,027 | 8,900 | 1,027 |
| 2022-12-13 | 1,023 | 1,028 | 1,018 | 1,018 | 23,000 | 1,018 |
| 2022-12-12 | 1,020 | 1,023 | 1,018 | 1,023 | 14,100 | 1,023 |
| 2022-12-09 | 1,019 | 1,020 | 1,016 | 1,020 | 15,600 | 1,020 |
| 2022-12-08 | 1,014 | 1,014 | 1,008 | 1,012 | 11,100 | 1,012 |
| 2022-12-07 | 1,006 | 1,012 | 1,003 | 1,010 | 15,600 | 1,010 |
| 2022-12-06 | 1,001 | 1,010 | 1,001 | 1,006 | 34,200 | 1,006 |
| 2022-12-05 | 1,000 | 1,007 | 1,000 | 1,002 | 32,800 | 1,002 |
| 2022-12-02 | 1,015 | 1,015 | 1,003 | 1,007 | 23,200 | 1,007 |
| 2022-12-01 | 1,017 | 1,020 | 1,008 | 1,015 | 33,300 | 1,015 |
| 2022-11-30 | 1,007 | 1,016 | 1,007 | 1,009 | 19,600 | 1,009 |
| 2022-11-29 | 1,008 | 1,014 | 1,004 | 1,006 | 17,200 | 1,006 |
| 2022-11-28 | 1,022 | 1,022 | 1,010 | 1,010 | 15,800 | 1,010 |
| 2022-11-25 | 1,017 | 1,021 | 1,012 | 1,013 | 24,100 | 1,013 |
| 2022-11-24 | 1,018 | 1,020 | 1,011 | 1,017 | 30,400 | 1,017 |
| 2022-11-22 | 1,005 | 1,015 | 1,005 | 1,012 | 26,100 | 1,012 |
| 2022-11-21 | 999 | 1,005 | 998 | 1,003 | 18,100 | 1,003 |
| 2022-11-18 | 1,000 | 1,002 | 992 | 992 | 22,900 | 992 |
| 2022-11-17 | 991 | 1,000 | 991 | 1,000 | 16,900 | 1,000 |
| 2022-11-16 | 995 | 997 | 991 | 993 | 21,900 | 993 |
| 2022-11-15 | 995 | 1,001 | 990 | 993 | 27,700 | 993 |
| 2022-11-14 | 1,003 | 1,015 | 995 | 996 | 45,200 | 996 |
| 2022-11-11 | 1,034 | 1,048 | 1,014 | 1,022 | 48,300 | 1,022 |
| 2022-11-10 | 1,002 | 1,035 | 998 | 1,033 | 49,900 | 1,033 |
| 2022-11-09 | 997 | 1,003 | 997 | 998 | 13,200 | 998 |
| 2022-11-08 | 997 | 1,001 | 994 | 995 | 17,700 | 995 |
| 2022-11-07 | 1,000 | 1,002 | 988 | 999 | 23,200 | 999 |
| 2022-11-04 | 992 | 1,009 | 992 | 1,000 | 33,800 | 1,000 |
| 2022-11-02 | 997 | 1,001 | 991 | 991 | 13,000 | 991 |
| 2022-11-01 | 1,003 | 1,003 | 996 | 998 | 10,000 | 998 |
| 2022-10-31 | 995 | 1,002 | 995 | 999 | 11,200 | 999 |
| 2022-10-28 | 995 | 1,001 | 987 | 991 | 85,500 | 991 |
| 2022-10-27 | 1,004 | 1,004 | 998 | 998 | 11,400 | 998 |
| 2022-10-26 | 999 | 1,006 | 999 | 1,004 | 21,200 | 1,004 |
| 2022-10-25 | 1,000 | 1,003 | 995 | 999 | 14,100 | 999 |
| 2022-10-24 | 1,008 | 1,008 | 995 | 998 | 20,400 | 998 |
| 2022-10-21 | 996 | 1,001 | 993 | 993 | 16,500 | 993 |
| 2022-10-20 | 1,000 | 1,005 | 996 | 1,001 | 17,300 | 1,001 |
| 2022-10-19 | 1,008 | 1,014 | 1,003 | 1,005 | 20,800 | 1,005 |
| 2022-10-18 | 1,014 | 1,021 | 1,004 | 1,008 | 41,600 | 1,008 |
| 2022-10-17 | 987 | 1,004 | 986 | 999 | 33,800 | 999 |
| 2022-10-14 | 989 | 1,005 | 989 | 990 | 43,900 | 990 |
| 2022-10-13 | 987 | 992 | 981 | 986 | 38,900 | 986 |
| 2022-10-12 | 993 | 995 | 987 | 995 | 23,600 | 995 |
| 2022-10-11 | 1,010 | 1,013 | 995 | 998 | 29,600 | 998 |
| 2022-10-07 | 1,006 | 1,021 | 1,003 | 1,020 | 16,100 | 1,020 |
| 2022-10-06 | 1,006 | 1,023 | 1,005 | 1,015 | 20,500 | 1,015 |
| 2022-10-05 | 1,020 | 1,020 | 1,011 | 1,011 | 26,600 | 1,011 |
| 2022-10-04 | 1,013 | 1,017 | 1,005 | 1,013 | 36,200 | 1,013 |
| 2022-10-03 | 996 | 1,000 | 984 | 993 | 29,000 | 993 |
| 2022-09-30 | 993 | 1,013 | 988 | 1,000 | 60,000 | 1,000 |
| 2022-09-29 | 990 | 1,007 | 982 | 995 | 99,500 | 995 |
| 2022-09-28 | 1,010 | 1,074 | 995 | 1,004 | 655,100 | 1,004 |
| 2022-09-27 | 955 | 960 | 950 | 950 | 25,300 | 950 |
| 2022-09-26 | 964 | 971 | 953 | 953 | 51,000 | 953 |
| 2022-09-22 | 970 | 977 | 968 | 975 | 25,900 | 975 |
| 2022-09-21 | 982 | 982 | 974 | 976 | 23,000 | 976 |
| 2022-09-20 | 981 | 989 | 981 | 984 | 18,700 | 984 |
| 2022-09-16 | 988 | 989 | 981 | 981 | 16,400 | 981 |
| 2022-09-15 | 976 | 989 | 976 | 989 | 21,500 | 989 |
| 2022-09-14 | 974 | 985 | 972 | 976 | 25,200 | 976 |
| 2022-09-13 | 982 | 988 | 979 | 981 | 19,400 | 981 |
| 2022-09-12 | 994 | 996 | 982 | 986 | 18,300 | 986 |
| 2022-09-09 | 983 | 998 | 982 | 990 | 50,900 | 990 |
| 2022-09-08 | 971 | 981 | 971 | 979 | 26,100 | 979 |
| 2022-09-07 | 970 | 975 | 970 | 971 | 20,500 | 971 |
| 2022-09-06 | 968 | 981 | 968 | 976 | 30,500 | 976 |
| 2022-09-05 | 966 | 977 | 965 | 972 | 28,400 | 972 |
| 2022-09-02 | 975 | 979 | 966 | 970 | 28,000 | 970 |
| 2022-09-01 | 982 | 982 | 974 | 974 | 31,700 | 974 |
| 2022-08-31 | 976 | 982 | 970 | 982 | 14,900 | 982 |
| 2022-08-30 | 975 | 979 | 972 | 979 | 16,800 | 979 |
| 2022-08-29 | 967 | 974 | 967 | 974 | 16,400 | 974 |
| 2022-08-26 | 972 | 980 | 969 | 974 | 25,100 | 974 |
| 2022-08-25 | 975 | 975 | 969 | 971 | 19,000 | 971 |
| 2022-08-24 | 971 | 976 | 970 | 974 | 21,600 | 974 |
| 2022-08-23 | 970 | 976 | 970 | 971 | 18,900 | 971 |
| 2022-08-22 | 977 | 978 | 970 | 977 | 17,600 | 977 |
| 2022-08-19 | 960 | 980 | 958 | 977 | 63,100 | 977 |
| 2022-08-18 | 954 | 958 | 951 | 955 | 43,100 | 955 |
| 2022-08-17 | 953 | 961 | 953 | 958 | 23,100 | 958 |
| 2022-08-16 | 957 | 958 | 952 | 952 | 47,200 | 952 |
| 2022-08-15 | 958 | 958 | 953 | 955 | 33,500 | 955 |
| 2022-08-12 | 952 | 959 | 952 | 956 | 44,600 | 956 |
| 2022-08-10 | 953 | 958 | 953 | 954 | 17,400 | 954 |
| 2022-08-09 | 954 | 959 | 953 | 953 | 15,500 | 953 |
| 2022-08-08 | 956 | 960 | 954 | 954 | 16,800 | 954 |
| 2022-08-05 | 953 | 961 | 950 | 955 | 30,500 | 955 |
| 2022-08-04 | 963 | 963 | 954 | 956 | 19,100 | 956 |
| 2022-08-03 | 972 | 972 | 953 | 957 | 47,400 | 957 |
| 2022-08-02 | 978 | 978 | 967 | 972 | 22,600 | 972 |
| 2022-08-01 | 978 | 978 | 969 | 977 | 19,200 | 977 |
| 2022-07-29 | 974 | 974 | 965 | 972 | 17,000 | 972 |
| 2022-07-28 | 966 | 971 | 963 | 971 | 19,500 | 971 |
| 2022-07-27 | 969 | 969 | 963 | 968 | 12,500 | 968 |
| 2022-07-26 | 964 | 967 | 960 | 967 | 12,700 | 967 |
| 2022-07-25 | 960 | 965 | 954 | 965 | 32,900 | 965 |
| 2022-07-22 | 958 | 962 | 955 | 956 | 23,400 | 956 |
| 2022-07-21 | 959 | 961 | 956 | 959 | 15,000 | 959 |
| 2022-07-20 | 958 | 960 | 953 | 960 | 15,800 | 960 |
| 2022-07-19 | 951 | 955 | 945 | 953 | 30,500 | 953 |
| 2022-07-15 | 958 | 958 | 948 | 949 | 23,500 | 949 |
| 2022-07-14 | 958 | 958 | 950 | 953 | 23,900 | 953 |
| 2022-07-13 | 964 | 968 | 958 | 958 | 17,200 | 958 |
| 2022-07-12 | 975 | 975 | 963 | 964 | 13,900 | 964 |
| 2022-07-11 | 965 | 976 | 965 | 975 | 11,800 | 975 |
| 2022-07-08 | 969 | 976 | 964 | 964 | 22,100 | 964 |
| 2022-07-07 | 988 | 988 | 969 | 969 | 26,900 | 969 |
| 2022-07-06 | 979 | 985 | 973 | 985 | 26,600 | 985 |
| 2022-07-05 | 979 | 980 | 975 | 976 | 17,400 | 976 |
| 2022-07-04 | 977 | 978 | 971 | 978 | 19,100 | 978 |
| 2022-07-01 | 968 | 969 | 960 | 968 | 19,100 | 968 |
| 2022-06-30 | 968 | 968 | 962 | 962 | 10,600 | 962 |
| 2022-06-29 | 964 | 967 | 958 | 959 | 20,500 | 959 |
| 2022-06-28 | 970 | 970 | 950 | 961 | 38,500 | 961 |
| 2022-06-27 | 963 | 966 | 956 | 966 | 20,500 | 966 |
| 2022-06-24 | 969 | 969 | 950 | 958 | 40,500 | 958 |
| 2022-06-23 | 971 | 971 | 954 | 961 | 8,500 | 961 |
| 2022-06-22 | 968 | 970 | 961 | 964 | 6,100 | 964 |
| 2022-06-21 | 951 | 963 | 951 | 960 | 8,700 | 960 |
| 2022-06-20 | 977 | 977 | 947 | 950 | 15,200 | 950 |
| 2022-06-17 | 952 | 963 | 949 | 960 | 14,000 | 960 |
| 2022-06-16 | 958 | 963 | 954 | 955 | 13,700 | 955 |
| 2022-06-15 | 961 | 963 | 951 | 955 | 17,500 | 955 |
| 2022-06-14 | 968 | 968 | 960 | 963 | 15,100 | 963 |
| 2022-06-13 | 970 | 978 | 968 | 968 | 12,800 | 968 |
| 2022-06-10 | 979 | 981 | 971 | 972 | 15,200 | 972 |
| 2022-06-09 | 978 | 983 | 975 | 983 | 13,600 | 983 |
| 2022-06-08 | 974 | 978 | 973 | 978 | 11,100 | 978 |
| 2022-06-07 | 975 | 978 | 973 | 974 | 12,800 | 974 |
| 2022-06-06 | 975 | 978 | 971 | 975 | 11,000 | 975 |
| 2022-06-03 | 981 | 981 | 970 | 975 | 11,900 | 975 |
| 2022-06-02 | 978 | 979 | 973 | 979 | 5,400 | 979 |
| 2022-06-01 | 972 | 979 | 966 | 979 | 20,900 | 979 |
| 2022-05-31 | 968 | 975 | 965 | 969 | 18,900 | 969 |
| 2022-05-30 | 979 | 979 | 968 | 968 | 30,200 | 968 |
| 2022-05-27 | 981 | 981 | 967 | 972 | 9,400 | 972 |
| 2022-05-26 | 981 | 983 | 969 | 972 | 14,400 | 972 |
| 2022-05-25 | 976 | 982 | 972 | 978 | 14,100 | 978 |
| 2022-05-24 | 978 | 978 | 968 | 972 | 12,800 | 972 |
| 2022-05-23 | 970 | 978 | 965 | 978 | 11,000 | 978 |
| 2022-05-20 | 954 | 967 | 954 | 967 | 11,000 | 967 |
| 2022-05-19 | 947 | 960 | 947 | 956 | 14,400 | 956 |
| 2022-05-18 | 949 | 968 | 946 | 965 | 17,500 | 965 |
| 2022-05-17 | 934 | 950 | 934 | 945 | 22,400 | 945 |
| 2022-05-16 | 951 | 960 | 928 | 936 | 131,000 | 936 |
| 2022-05-13 | 961 | 990 | 961 | 988 | 25,000 | 988 |
| 2022-05-12 | 970 | 974 | 962 | 963 | 10,600 | 963 |
| 2022-05-11 | 973 | 973 | 962 | 970 | 19,200 | 970 |
| 2022-05-10 | 982 | 982 | 973 | 977 | 17,700 | 977 |
| 2022-05-09 | 991 | 995 | 983 | 986 | 23,800 | 986 |
| 2022-05-06 | 983 | 990 | 980 | 988 | 11,700 | 988 |
| 2022-05-02 | 971 | 989 | 969 | 983 | 30,400 | 983 |
| 2022-04-28 | 949 | 978 | 949 | 978 | 21,800 | 978 |
| 2022-04-27 | 969 | 969 | 942 | 942 | 60,800 | 942 |
| 2022-04-26 | 971 | 976 | 967 | 969 | 8,500 | 969 |
| 2022-04-25 | 987 | 987 | 969 | 969 | 24,700 | 969 |
| 2022-04-22 | 982 | 987 | 982 | 986 | 6,100 | 986 |
| 2022-04-21 | 983 | 990 | 983 | 990 | 7,500 | 990 |
| 2022-04-20 | 985 | 989 | 981 | 983 | 9,800 | 983 |
| 2022-04-19 | 982 | 985 | 977 | 978 | 13,500 | 978 |
| 2022-04-18 | 985 | 987 | 980 | 981 | 13,100 | 981 |
| 2022-04-15 | 988 | 995 | 988 | 991 | 6,700 | 991 |
| 2022-04-14 | 985 | 997 | 985 | 997 | 3,900 | 997 |
| 2022-04-13 | 995 | 995 | 982 | 989 | 16,100 | 989 |
| 2022-04-12 | 982 | 989 | 982 | 987 | 13,700 | 987 |
| 2022-04-11 | 985 | 993 | 981 | 988 | 17,600 | 988 |
| 2022-04-08 | 982 | 992 | 979 | 987 | 27,400 | 987 |
| 2022-04-07 | 991 | 991 | 981 | 984 | 16,900 | 984 |
| 2022-04-06 | 1,001 | 1,001 | 996 | 997 | 12,100 | 997 |
| 2022-04-05 | 1,008 | 1,008 | 990 | 1,001 | 19,500 | 1,001 |
| 2022-04-04 | 998 | 1,004 | 990 | 1,000 | 13,800 | 1,000 |
| 2022-04-01 | 989 | 994 | 983 | 991 | 12,900 | 991 |
| 2022-03-31 | 996 | 1,007 | 993 | 996 | 40,200 | 996 |
| 2022-03-30 | 989 | 1,004 | 989 | 1,000 | 22,100 | 1,000 |
| 2022-03-29 | 1,020 | 1,020 | 1,008 | 1,015 | 39,500 | 1,015 |
| 2022-03-28 | 1,017 | 1,021 | 1,013 | 1,018 | 13,900 | 1,018 |
| 2022-03-25 | 1,026 | 1,026 | 1,011 | 1,013 | 25,000 | 1,013 |
| 2022-03-24 | 1,021 | 1,026 | 1,015 | 1,025 | 27,200 | 1,025 |
| 2022-03-23 | 1,025 | 1,027 | 1,021 | 1,024 | 36,800 | 1,024 |
| 2022-03-22 | 1,025 | 1,029 | 1,021 | 1,025 | 34,100 | 1,025 |
| 2022-03-18 | 1,013 | 1,025 | 1,010 | 1,025 | 23,000 | 1,025 |
| 2022-03-17 | 1,014 | 1,016 | 1,003 | 1,015 | 29,800 | 1,015 |
| 2022-03-16 | 1,014 | 1,014 | 1,006 | 1,006 | 22,200 | 1,006 |
| 2022-03-15 | 1,010 | 1,015 | 1,007 | 1,013 | 12,800 | 1,013 |
| 2022-03-14 | 1,011 | 1,018 | 1,008 | 1,011 | 24,100 | 1,011 |
| 2022-03-11 | 1,011 | 1,022 | 1,004 | 1,013 | 33,400 | 1,013 |
| 2022-03-10 | 1,010 | 1,017 | 1,007 | 1,017 | 28,100 | 1,017 |
| 2022-03-09 | 978 | 1,002 | 978 | 993 | 23,400 | 993 |
| 2022-03-08 | 990 | 999 | 974 | 977 | 42,200 | 977 |
| 2022-03-07 | 1,012 | 1,014 | 998 | 999 | 29,800 | 999 |
| 2022-03-04 | 1,017 | 1,022 | 1,010 | 1,013 | 24,600 | 1,013 |
| 2022-03-03 | 1,024 | 1,025 | 1,012 | 1,015 | 19,900 | 1,015 |
| 2022-03-02 | 1,001 | 1,016 | 1,001 | 1,004 | 11,500 | 1,004 |
| 2022-03-01 | 1,022 | 1,023 | 1,011 | 1,015 | 24,400 | 1,015 |
| 2022-02-28 | 998 | 1,018 | 994 | 1,013 | 32,100 | 1,013 |
| 2022-02-25 | 1,000 | 1,005 | 988 | 997 | 56,600 | 997 |
| 2022-02-24 | 998 | 1,000 | 976 | 991 | 49,300 | 991 |
| 2022-02-22 | 1,011 | 1,011 | 995 | 998 | 27,900 | 998 |
| 2022-02-21 | 1,015 | 1,021 | 1,005 | 1,014 | 14,200 | 1,014 |
| 2022-02-18 | 1,005 | 1,022 | 1,005 | 1,019 | 20,700 | 1,019 |
| 2022-02-17 | 1,019 | 1,019 | 1,010 | 1,011 | 13,200 | 1,011 |
| 2022-02-16 | 1,011 | 1,021 | 1,011 | 1,021 | 21,500 | 1,021 |
| 2022-02-15 | 1,023 | 1,026 | 998 | 1,004 | 57,100 | 1,004 |
| 2022-02-14 | 1,008 | 1,026 | 1,006 | 1,021 | 19,700 | 1,021 |
| 2022-02-10 | 1,025 | 1,025 | 1,008 | 1,016 | 42,000 | 1,016 |
| 2022-02-09 | 1,024 | 1,025 | 1,016 | 1,021 | 19,800 | 1,021 |
| 2022-02-08 | 1,035 | 1,045 | 1,016 | 1,018 | 45,300 | 1,018 |
| 2022-02-07 | 1,003 | 1,039 | 994 | 1,036 | 76,700 | 1,036 |
| 2022-02-04 | 969 | 1,000 | 969 | 994 | 42,800 | 994 |
| 2022-02-03 | 968 | 976 | 967 | 970 | 23,700 | 970 |
| 2022-02-02 | 960 | 973 | 960 | 973 | 23,700 | 973 |
| 2022-02-01 | 964 | 964 | 959 | 960 | 14,800 | 960 |
| 2022-01-31 | 959 | 964 | 959 | 963 | 9,500 | 963 |
| 2022-01-28 | 967 | 967 | 956 | 961 | 17,200 | 961 |
| 2022-01-27 | 973 | 977 | 957 | 962 | 40,800 | 962 |
| 2022-01-26 | 972 | 976 | 967 | 968 | 24,400 | 968 |
| 2022-01-25 | 972 | 977 | 967 | 977 | 20,900 | 977 |
| 2022-01-24 | 964 | 977 | 964 | 977 | 18,000 | 977 |
| 2022-01-21 | 959 | 971 | 952 | 971 | 21,000 | 971 |
| 2022-01-20 | 951 | 962 | 948 | 959 | 34,100 | 959 |
| 2022-01-19 | 960 | 965 | 953 | 953 | 49,600 | 953 |
| 2022-01-18 | 974 | 976 | 969 | 969 | 22,400 | 969 |
| 2022-01-17 | 980 | 983 | 971 | 973 | 22,500 | 973 |
| 2022-01-14 | 966 | 973 | 962 | 973 | 33,500 | 973 |
| 2022-01-13 | 970 | 970 | 966 | 966 | 19,000 | 966 |
| 2022-01-12 | 965 | 969 | 963 | 969 | 17,400 | 969 |
| 2022-01-11 | 962 | 964 | 956 | 962 | 23,000 | 962 |
| 2022-01-07 | 961 | 966 | 960 | 965 | 28,900 | 965 |
| 2022-01-06 | 965 | 972 | 961 | 961 | 31,800 | 961 |
| 2022-01-05 | 969 | 971 | 967 | 970 | 22,700 | 970 |
| 2022-01-04 | 970 | 972 | 967 | 970 | 36,600 | 970 |
分割・併合履歴 ： なし
