4022 ラサ工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4,940 | 5,030 | 4,905 | 5,030 | 47,900 | 5,030 |
| 2025-10-30 | 4,935 | 5,000 | 4,885 | 4,895 | 81,200 | 4,895 |
| 2025-10-29 | 5,030 | 5,060 | 4,955 | 4,960 | 41,900 | 4,960 |
| 2025-10-28 | 5,120 | 5,150 | 5,000 | 5,030 | 53,200 | 5,030 |
| 2025-10-27 | 5,260 | 5,270 | 5,120 | 5,150 | 36,400 | 5,150 |
| 2025-10-24 | 5,120 | 5,210 | 5,100 | 5,180 | 65,300 | 5,180 |
| 2025-10-23 | 5,080 | 5,130 | 5,030 | 5,060 | 50,900 | 5,060 |
| 2025-10-22 | 5,060 | 5,100 | 5,030 | 5,090 | 39,800 | 5,090 |
| 2025-10-21 | 5,250 | 5,250 | 5,040 | 5,060 | 48,100 | 5,060 |
| 2025-10-20 | 5,090 | 5,220 | 5,040 | 5,210 | 73,500 | 5,210 |
| 2025-10-17 | 5,080 | 5,230 | 5,060 | 5,080 | 90,200 | 5,080 |
| 2025-10-16 | 5,000 | 5,080 | 4,990 | 5,030 | 48,800 | 5,030 |
| 2025-10-15 | 4,820 | 5,020 | 4,805 | 5,000 | 47,300 | 5,000 |
| 2025-10-14 | 4,870 | 4,975 | 4,820 | 4,820 | 53,800 | 4,820 |
| 2025-10-10 | 5,050 | 5,100 | 4,940 | 4,940 | 48,800 | 4,940 |
| 2025-10-09 | 5,070 | 5,160 | 5,020 | 5,120 | 84,100 | 5,120 |
| 2025-10-08 | 4,900 | 5,050 | 4,900 | 5,050 | 60,900 | 5,050 |
| 2025-10-07 | 4,805 | 5,020 | 4,785 | 4,925 | 86,200 | 4,925 |
| 2025-10-06 | 4,790 | 4,825 | 4,705 | 4,810 | 78,600 | 4,810 |
| 2025-10-03 | 4,435 | 4,685 | 4,435 | 4,675 | 72,400 | 4,675 |
| 2025-10-02 | 4,390 | 4,450 | 4,375 | 4,430 | 25,300 | 4,430 |
| 2025-10-01 | 4,525 | 4,525 | 4,380 | 4,400 | 43,300 | 4,400 |
| 2025-09-30 | 4,675 | 4,675 | 4,565 | 4,565 | 20,700 | 4,565 |
| 2025-09-29 | 4,565 | 4,670 | 4,515 | 4,645 | 35,600 | 4,645 |
| 2025-09-26 | 4,680 | 4,700 | 4,610 | 4,630 | 26,700 | 4,630 |
| 2025-09-25 | 4,700 | 4,705 | 4,620 | 4,675 | 30,500 | 4,675 |
| 2025-09-24 | 4,750 | 4,785 | 4,675 | 4,700 | 40,000 | 4,700 |
| 2025-09-22 | 4,855 | 4,855 | 4,730 | 4,750 | 67,800 | 4,750 |
| 2025-09-19 | 4,670 | 4,890 | 4,625 | 4,855 | 134,100 | 4,855 |
| 2025-09-18 | 4,580 | 4,615 | 4,545 | 4,600 | 34,200 | 4,600 |
| 2025-09-17 | 4,510 | 4,615 | 4,500 | 4,600 | 45,800 | 4,600 |
| 2025-09-16 | 4,520 | 4,555 | 4,505 | 4,505 | 23,400 | 4,505 |
| 2025-09-12 | 4,555 | 4,555 | 4,500 | 4,530 | 19,200 | 4,530 |
| 2025-09-11 | 4,515 | 4,550 | 4,500 | 4,505 | 22,600 | 4,505 |
| 2025-09-10 | 4,500 | 4,515 | 4,455 | 4,515 | 23,200 | 4,515 |
| 2025-09-09 | 4,525 | 4,540 | 4,405 | 4,455 | 38,200 | 4,455 |
| 2025-09-08 | 4,530 | 4,545 | 4,500 | 4,510 | 18,000 | 4,510 |
| 2025-09-05 | 4,510 | 4,535 | 4,460 | 4,530 | 39,900 | 4,530 |
| 2025-09-04 | 4,505 | 4,570 | 4,480 | 4,515 | 51,000 | 4,515 |
| 2025-09-03 | 4,565 | 4,590 | 4,500 | 4,535 | 41,500 | 4,535 |
| 2025-09-02 | 4,510 | 4,550 | 4,485 | 4,535 | 45,200 | 4,535 |
| 2025-09-01 | 4,470 | 4,500 | 4,330 | 4,480 | 65,600 | 4,480 |
| 2025-08-29 | 4,555 | 4,590 | 4,525 | 4,525 | 26,900 | 4,525 |
| 2025-08-28 | 4,580 | 4,640 | 4,555 | 4,560 | 33,000 | 4,560 |
| 2025-08-27 | 4,590 | 4,655 | 4,580 | 4,580 | 34,800 | 4,580 |
| 2025-08-26 | 4,620 | 4,650 | 4,580 | 4,590 | 24,500 | 4,590 |
| 2025-08-25 | 4,620 | 4,645 | 4,580 | 4,620 | 32,600 | 4,620 |
| 2025-08-22 | 4,580 | 4,625 | 4,570 | 4,610 | 45,700 | 4,610 |
| 2025-08-21 | 4,460 | 4,640 | 4,450 | 4,590 | 79,500 | 4,590 |
| 2025-08-20 | 4,410 | 4,450 | 4,370 | 4,450 | 39,400 | 4,450 |
| 2025-08-19 | 4,420 | 4,430 | 4,365 | 4,410 | 46,800 | 4,410 |
| 2025-08-18 | 4,270 | 4,435 | 4,245 | 4,420 | 73,200 | 4,420 |
| 2025-08-15 | 4,130 | 4,260 | 4,115 | 4,225 | 49,200 | 4,225 |
| 2025-08-14 | 4,185 | 4,190 | 4,110 | 4,130 | 46,900 | 4,130 |
| 2025-08-13 | 4,270 | 4,280 | 4,190 | 4,220 | 40,400 | 4,220 |
| 2025-08-12 | 4,440 | 4,445 | 4,250 | 4,270 | 101,100 | 4,270 |
| 2025-08-08 | 4,375 | 4,410 | 4,335 | 4,395 | 45,000 | 4,395 |
| 2025-08-07 | 4,355 | 4,400 | 4,335 | 4,375 | 24,600 | 4,375 |
| 2025-08-06 | 4,305 | 4,415 | 4,305 | 4,355 | 25,000 | 4,355 |
| 2025-08-05 | 4,260 | 4,355 | 4,250 | 4,305 | 37,500 | 4,305 |
| 2025-08-04 | 4,180 | 4,250 | 4,175 | 4,240 | 24,700 | 4,240 |
| 2025-08-01 | 4,245 | 4,285 | 4,210 | 4,250 | 28,300 | 4,250 |
| 2025-07-31 | 4,240 | 4,275 | 4,225 | 4,260 | 23,700 | 4,260 |
| 2025-07-30 | 4,200 | 4,235 | 4,195 | 4,225 | 25,800 | 4,225 |
| 2025-07-29 | 4,220 | 4,245 | 4,170 | 4,205 | 33,800 | 4,205 |
| 2025-07-28 | 4,290 | 4,290 | 4,215 | 4,235 | 25,400 | 4,235 |
| 2025-07-25 | 4,280 | 4,310 | 4,230 | 4,270 | 26,600 | 4,270 |
| 2025-07-24 | 4,280 | 4,320 | 4,210 | 4,265 | 61,100 | 4,265 |
| 2025-07-23 | 4,370 | 4,385 | 4,250 | 4,280 | 64,500 | 4,280 |
| 2025-07-22 | 4,210 | 4,300 | 4,190 | 4,300 | 80,100 | 4,300 |
| 2025-07-18 | 4,165 | 4,200 | 4,150 | 4,170 | 31,600 | 4,170 |
| 2025-07-17 | 4,090 | 4,160 | 4,085 | 4,150 | 33,700 | 4,150 |
| 2025-07-16 | 4,085 | 4,155 | 4,085 | 4,100 | 36,700 | 4,100 |
| 2025-07-15 | 4,115 | 4,120 | 4,090 | 4,100 | 24,600 | 4,100 |
| 2025-07-14 | 4,110 | 4,140 | 4,090 | 4,115 | 23,500 | 4,115 |
| 2025-07-11 | 4,095 | 4,175 | 4,090 | 4,125 | 42,700 | 4,125 |
| 2025-07-10 | 4,090 | 4,140 | 4,080 | 4,095 | 37,300 | 4,095 |
| 2025-07-09 | 4,105 | 4,160 | 4,070 | 4,075 | 50,500 | 4,075 |
| 2025-07-08 | 4,020 | 4,110 | 4,020 | 4,080 | 38,600 | 4,080 |
| 2025-07-07 | 4,055 | 4,080 | 3,965 | 4,045 | 53,300 | 4,045 |
| 2025-07-04 | 4,030 | 4,105 | 4,015 | 4,095 | 56,800 | 4,095 |
| 2025-07-03 | 4,040 | 4,050 | 3,930 | 4,030 | 80,300 | 4,030 |
| 2025-07-02 | 3,955 | 4,080 | 3,905 | 4,040 | 65,200 | 4,040 |
| 2025-07-01 | 4,050 | 4,185 | 4,050 | 4,095 | 59,800 | 4,095 |
| 2025-06-30 | 4,200 | 4,220 | 4,050 | 4,050 | 73,800 | 4,050 |
| 2025-06-27 | 4,180 | 4,230 | 4,075 | 4,105 | 103,000 | 4,105 |
| 2025-06-26 | 4,000 | 4,105 | 3,990 | 4,055 | 75,000 | 4,055 |
| 2025-06-25 | 3,840 | 4,020 | 3,765 | 4,010 | 88,200 | 4,010 |
| 2025-06-24 | 3,850 | 3,900 | 3,780 | 3,840 | 48,900 | 3,840 |
| 2025-06-23 | 3,795 | 3,850 | 3,790 | 3,845 | 42,100 | 3,845 |
| 2025-06-20 | 3,780 | 3,860 | 3,770 | 3,805 | 63,800 | 3,805 |
| 2025-06-19 | 3,885 | 3,885 | 3,780 | 3,795 | 73,700 | 3,795 |
| 2025-06-18 | 3,750 | 3,795 | 3,715 | 3,730 | 40,900 | 3,730 |
| 2025-06-17 | 3,615 | 3,745 | 3,610 | 3,720 | 57,700 | 3,720 |
| 2025-06-16 | 3,580 | 3,660 | 3,580 | 3,630 | 35,400 | 3,630 |
| 2025-06-13 | 3,590 | 3,620 | 3,550 | 3,600 | 45,700 | 3,600 |
| 2025-06-12 | 3,475 | 3,650 | 3,475 | 3,635 | 98,500 | 3,635 |
| 2025-06-11 | 3,450 | 3,505 | 3,430 | 3,475 | 46,900 | 3,475 |
| 2025-06-10 | 3,450 | 3,545 | 3,420 | 3,435 | 46,500 | 3,435 |
| 2025-06-09 | 3,445 | 3,485 | 3,410 | 3,420 | 28,900 | 3,420 |
| 2025-06-06 | 3,365 | 3,485 | 3,365 | 3,440 | 55,300 | 3,440 |
| 2025-06-05 | 3,330 | 3,370 | 3,330 | 3,365 | 19,900 | 3,365 |
| 2025-06-04 | 3,330 | 3,375 | 3,320 | 3,345 | 24,600 | 3,345 |
| 2025-06-03 | 3,340 | 3,355 | 3,330 | 3,330 | 17,200 | 3,330 |
| 2025-06-02 | 3,345 | 3,400 | 3,335 | 3,340 | 31,300 | 3,340 |
| 2025-05-30 | 3,325 | 3,370 | 3,320 | 3,345 | 18,700 | 3,345 |
| 2025-05-29 | 3,310 | 3,370 | 3,310 | 3,360 | 35,800 | 3,360 |
| 2025-05-28 | 3,255 | 3,325 | 3,255 | 3,305 | 37,100 | 3,305 |
| 2025-05-27 | 3,190 | 3,315 | 3,150 | 3,315 | 63,300 | 3,315 |
| 2025-05-26 | 3,270 | 3,295 | 3,215 | 3,215 | 39,600 | 3,215 |
| 2025-05-23 | 3,265 | 3,350 | 3,255 | 3,330 | 76,200 | 3,330 |
| 2025-05-22 | 3,120 | 3,265 | 3,120 | 3,225 | 89,700 | 3,225 |
| 2025-05-21 | 3,100 | 3,145 | 3,080 | 3,125 | 25,900 | 3,125 |
| 2025-05-20 | 3,080 | 3,125 | 3,075 | 3,095 | 27,200 | 3,095 |
| 2025-05-19 | 3,050 | 3,150 | 3,040 | 3,085 | 92,500 | 3,085 |
| 2025-05-16 | 3,150 | 3,175 | 2,990 | 3,035 | 102,200 | 3,035 |
| 2025-05-15 | 2,915 | 3,245 | 2,911 | 3,150 | 342,100 | 3,150 |
| 2025-05-14 | 2,739 | 2,772 | 2,696 | 2,745 | 38,300 | 2,745 |
| 2025-05-13 | 2,750 | 2,780 | 2,739 | 2,739 | 18,500 | 2,739 |
| 2025-05-12 | 2,708 | 2,747 | 2,706 | 2,745 | 18,400 | 2,745 |
| 2025-05-09 | 2,708 | 2,736 | 2,691 | 2,717 | 11,400 | 2,717 |
| 2025-05-08 | 2,700 | 2,717 | 2,682 | 2,688 | 12,500 | 2,688 |
| 2025-05-07 | 2,662 | 2,720 | 2,662 | 2,713 | 19,700 | 2,713 |
| 2025-05-02 | 2,687 | 2,716 | 2,659 | 2,668 | 13,600 | 2,668 |
| 2025-05-01 | 2,728 | 2,728 | 2,682 | 2,683 | 13,400 | 2,683 |
| 2025-04-30 | 2,695 | 2,745 | 2,680 | 2,745 | 8,200 | 2,745 |
| 2025-04-28 | 2,712 | 2,744 | 2,695 | 2,695 | 16,100 | 2,695 |
| 2025-04-25 | 2,726 | 2,731 | 2,704 | 2,709 | 9,700 | 2,709 |
| 2025-04-24 | 2,710 | 2,713 | 2,671 | 2,698 | 16,400 | 2,698 |
| 2025-04-23 | 2,683 | 2,716 | 2,659 | 2,687 | 30,600 | 2,687 |
| 2025-04-22 | 2,626 | 2,676 | 2,626 | 2,660 | 12,500 | 2,660 |
| 2025-04-21 | 2,665 | 2,678 | 2,620 | 2,635 | 13,700 | 2,635 |
| 2025-04-18 | 2,608 | 2,665 | 2,590 | 2,665 | 17,700 | 2,665 |
| 2025-04-17 | 2,533 | 2,582 | 2,533 | 2,582 | 9,600 | 2,582 |
| 2025-04-16 | 2,560 | 2,587 | 2,532 | 2,540 | 14,400 | 2,540 |
| 2025-04-15 | 2,567 | 2,580 | 2,553 | 2,560 | 10,200 | 2,560 |
| 2025-04-14 | 2,588 | 2,600 | 2,557 | 2,574 | 13,900 | 2,574 |
| 2025-04-11 | 2,492 | 2,560 | 2,432 | 2,549 | 31,700 | 2,549 |
| 2025-04-10 | 2,579 | 2,590 | 2,511 | 2,542 | 60,100 | 2,542 |
| 2025-04-09 | 2,410 | 2,413 | 2,339 | 2,383 | 74,100 | 2,383 |
| 2025-04-08 | 2,340 | 2,428 | 2,340 | 2,424 | 73,700 | 2,424 |
| 2025-04-07 | 2,233 | 2,321 | 2,224 | 2,244 | 57,500 | 2,244 |
| 2025-04-04 | 2,606 | 2,620 | 2,395 | 2,483 | 69,400 | 2,483 |
| 2025-04-03 | 2,680 | 2,714 | 2,656 | 2,706 | 61,200 | 2,706 |
| 2025-04-02 | 2,805 | 2,818 | 2,775 | 2,790 | 51,000 | 2,790 |
| 2025-04-01 | 2,805 | 2,849 | 2,784 | 2,824 | 46,500 | 2,824 |
| 2025-03-31 | 2,800 | 2,828 | 2,758 | 2,782 | 40,700 | 2,782 |
| 2025-03-28 | 2,878 | 2,904 | 2,836 | 2,850 | 33,500 | 2,850 |
| 2025-03-27 | 2,850 | 2,933 | 2,850 | 2,929 | 38,900 | 2,929 |
| 2025-03-26 | 2,788 | 2,887 | 2,772 | 2,887 | 61,700 | 2,887 |
| 2025-03-25 | 2,788 | 2,798 | 2,766 | 2,792 | 23,700 | 2,792 |
| 2025-03-24 | 2,785 | 2,817 | 2,760 | 2,775 | 27,000 | 2,775 |
| 2025-03-21 | 2,840 | 2,844 | 2,784 | 2,784 | 38,200 | 2,784 |
| 2025-03-19 | 2,749 | 2,844 | 2,746 | 2,840 | 35,500 | 2,840 |
| 2025-03-18 | 2,756 | 2,777 | 2,743 | 2,748 | 20,500 | 2,748 |
| 2025-03-17 | 2,760 | 2,782 | 2,742 | 2,742 | 31,700 | 2,742 |
| 2025-03-14 | 2,690 | 2,750 | 2,690 | 2,746 | 35,300 | 2,746 |
| 2025-03-13 | 2,696 | 2,725 | 2,694 | 2,704 | 25,000 | 2,704 |
| 2025-03-12 | 2,612 | 2,700 | 2,612 | 2,686 | 28,000 | 2,686 |
| 2025-03-11 | 2,581 | 2,627 | 2,533 | 2,612 | 33,700 | 2,612 |
| 2025-03-10 | 2,642 | 2,654 | 2,610 | 2,621 | 17,800 | 2,621 |
| 2025-03-07 | 2,658 | 2,658 | 2,615 | 2,642 | 14,100 | 2,642 |
| 2025-03-06 | 2,644 | 2,680 | 2,629 | 2,673 | 21,300 | 2,673 |
| 2025-03-05 | 2,596 | 2,627 | 2,580 | 2,624 | 18,400 | 2,624 |
| 2025-03-04 | 2,620 | 2,621 | 2,552 | 2,576 | 21,000 | 2,576 |
| 2025-03-03 | 2,623 | 2,647 | 2,600 | 2,620 | 18,900 | 2,620 |
| 2025-02-28 | 2,607 | 2,607 | 2,553 | 2,573 | 23,000 | 2,573 |
| 2025-02-27 | 2,618 | 2,634 | 2,605 | 2,612 | 10,200 | 2,612 |
| 2025-02-26 | 2,604 | 2,622 | 2,584 | 2,601 | 22,000 | 2,601 |
| 2025-02-25 | 2,627 | 2,663 | 2,612 | 2,612 | 25,400 | 2,612 |
| 2025-02-21 | 2,642 | 2,664 | 2,611 | 2,664 | 27,600 | 2,664 |
| 2025-02-20 | 2,682 | 2,724 | 2,660 | 2,665 | 20,900 | 2,665 |
| 2025-02-19 | 2,719 | 2,740 | 2,701 | 2,718 | 37,100 | 2,718 |
| 2025-02-18 | 2,651 | 2,710 | 2,631 | 2,707 | 34,400 | 2,707 |
| 2025-02-17 | 2,584 | 2,696 | 2,572 | 2,696 | 95,400 | 2,696 |
| 2025-02-14 | 2,521 | 2,525 | 2,481 | 2,484 | 39,100 | 2,484 |
| 2025-02-13 | 2,502 | 2,527 | 2,493 | 2,526 | 12,700 | 2,526 |
| 2025-02-12 | 2,507 | 2,507 | 2,490 | 2,491 | 9,700 | 2,491 |
| 2025-02-10 | 2,482 | 2,506 | 2,482 | 2,490 | 7,000 | 2,490 |
| 2025-02-07 | 2,465 | 2,502 | 2,465 | 2,497 | 12,400 | 2,497 |
| 2025-02-06 | 2,430 | 2,473 | 2,430 | 2,465 | 11,100 | 2,465 |
| 2025-02-05 | 2,446 | 2,465 | 2,419 | 2,422 | 15,300 | 2,422 |
| 2025-02-04 | 2,468 | 2,480 | 2,444 | 2,444 | 8,800 | 2,444 |
| 2025-02-03 | 2,470 | 2,470 | 2,438 | 2,444 | 22,700 | 2,444 |
| 2025-01-31 | 2,510 | 2,510 | 2,484 | 2,487 | 21,800 | 2,487 |
| 2025-01-30 | 2,515 | 2,516 | 2,495 | 2,510 | 19,100 | 2,510 |
| 2025-01-29 | 2,502 | 2,529 | 2,500 | 2,515 | 18,400 | 2,515 |
| 2025-01-28 | 2,527 | 2,540 | 2,496 | 2,502 | 17,100 | 2,502 |
| 2025-01-27 | 2,545 | 2,553 | 2,522 | 2,538 | 16,600 | 2,538 |
| 2025-01-24 | 2,539 | 2,565 | 2,523 | 2,531 | 20,800 | 2,531 |
| 2025-01-23 | 2,542 | 2,552 | 2,507 | 2,523 | 20,900 | 2,523 |
| 2025-01-22 | 2,542 | 2,554 | 2,516 | 2,544 | 18,400 | 2,544 |
| 2025-01-21 | 2,534 | 2,534 | 2,506 | 2,522 | 24,200 | 2,522 |
| 2025-01-20 | 2,496 | 2,519 | 2,494 | 2,516 | 21,600 | 2,516 |
| 2025-01-17 | 2,436 | 2,479 | 2,428 | 2,473 | 25,600 | 2,473 |
| 2025-01-16 | 2,460 | 2,470 | 2,424 | 2,429 | 20,700 | 2,429 |
| 2025-01-15 | 2,488 | 2,506 | 2,435 | 2,456 | 28,900 | 2,456 |
| 2025-01-14 | 2,543 | 2,554 | 2,465 | 2,472 | 50,000 | 2,472 |
| 2025-01-10 | 2,558 | 2,580 | 2,532 | 2,556 | 24,700 | 2,556 |
| 2025-01-09 | 2,591 | 2,595 | 2,551 | 2,560 | 28,100 | 2,560 |
| 2025-01-08 | 2,665 | 2,666 | 2,591 | 2,591 | 45,700 | 2,591 |
| 2025-01-07 | 2,699 | 2,699 | 2,658 | 2,677 | 33,600 | 2,677 |
| 2025-01-06 | 2,703 | 2,703 | 2,660 | 2,671 | 52,200 | 2,671 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株