4022 ラサ工業(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
2021-08-031,8381,8471,8261,82626,5001,826
2021-08-021,8251,8431,8111,83837,6001,838
2021-07-301,8161,8241,8041,80625,8001,806
2021-07-291,7941,8321,7871,83232,8001,832
2021-07-281,8041,8241,7911,79425,3001,794
2021-07-271,8531,8701,8181,82144,4001,821
2021-07-261,8011,8191,7911,81545,7001,815
2021-07-211,7691,7841,7471,76133,6001,761
2021-07-201,7701,7801,7421,74781,4001,747
2021-07-191,8211,8211,7881,79648,1001,796
2021-07-161,8291,8491,8251,84828,9001,848
2021-07-151,8571,8601,8361,83928,4001,839
2021-07-141,8721,8801,8521,85723,4001,857
2021-07-131,8691,8891,8621,87943,7001,879
2021-07-121,8401,8731,8361,84657,7001,846
2021-07-091,7771,8271,7761,82068,2001,820
2021-07-081,8111,8241,7861,79067,4001,790
2021-07-071,8111,8351,8051,82447,0001,824
2021-07-061,8211,8531,8181,84638,9001,846
2021-07-051,8391,8461,8191,83043,3001,830
2021-07-021,8291,8581,8161,85043,8001,850
2021-07-011,8681,8681,8221,83266,7001,832
2021-06-301,8741,8861,8511,88145,8001,881
2021-06-291,9171,9171,8651,87466,8001,874
2021-06-281,9451,9741,9141,917105,7001,917
2021-06-251,9401,9591,9051,950126,9001,950
2021-06-241,8431,9271,8341,900197,4001,900
2021-06-231,8671,8671,8331,83332,0001,833
2021-06-221,8381,8621,8221,85180,7001,851
2021-06-211,8741,8741,7831,787120,3001,787
2021-06-181,9401,9401,8741,878117,5001,878
2021-06-171,9541,9601,9151,94067,7001,940
2021-06-161,9411,9601,9131,93779,3001,937
2021-06-151,8841,9181,8781,91354,4001,913
2021-06-141,8821,8891,8581,86933,9001,869
2021-06-111,8871,8951,8661,86930,0001,869
2021-06-101,8831,8911,8611,88441,8001,884
2021-06-091,9201,9221,8841,89349,2001,893
2021-06-081,9151,9411,9131,91535,2001,915
2021-06-071,9551,9641,9151,91949,3001,919
2021-06-041,9361,9481,9221,93546,8001,935
2021-06-031,9351,9381,9051,93041,8001,930
2021-06-021,9161,9251,9011,90847,6001,908
2021-06-011,8851,9211,8761,91674,6001,916
2021-05-311,9001,9101,8601,88371,9001,883
2021-05-281,8521,8691,8351,86765,9001,867
2021-05-271,8551,8561,8241,82443,8001,824
2021-05-261,8551,8551,8261,85437,7001,854
2021-05-251,8621,8681,8241,844104,8001,844
2021-05-241,8881,8991,8441,85877,2001,858
2021-05-211,8741,9111,8671,89055,6001,890
2021-05-201,8581,8951,8461,863156,4001,863
2021-05-191,8861,8921,8461,855109,4001,855
2021-05-181,9031,9241,8851,89790,4001,897
2021-05-172,0032,0241,8071,897167,1001,897
2021-05-142,0472,0681,9541,994121,5001,994
2021-05-132,0402,0592,0212,02584,4002,025
2021-05-122,1502,1502,0582,07167,7002,071
2021-05-112,2102,2212,1532,16360,6002,163
2021-05-102,2572,2572,2132,22853,4002,228
2021-05-072,2292,2602,2092,25735,0002,257
2021-05-062,1952,2272,1842,21163,3002,211
2021-04-302,1812,2072,1612,19266,4002,192
2021-04-282,2022,2162,1862,19182,9002,191
2021-04-272,2712,2722,2252,22636,6002,226
2021-04-262,2682,3032,2612,27152,4002,271
2021-04-232,2772,2962,2602,26757,4002,267
2021-04-222,3122,3332,2842,29599,8002,295
2021-04-212,3252,3432,2652,277143,7002,277
2021-04-202,3502,4262,3292,384117,6002,384
2021-04-192,3222,3902,3152,383104,2002,383
2021-04-162,3202,3352,2932,31347,9002,313
2021-04-152,2982,3162,2912,30741,4002,307
2021-04-142,3382,3382,2932,31858,3002,318
2021-04-132,3652,3752,3242,328100,1002,328
2021-04-122,3612,3862,3112,337193,7002,337
2021-04-092,2502,2752,2322,26162,1002,261
2021-04-082,2772,2772,2292,24152,3002,241
2021-04-072,2352,2952,2092,29181,0002,291
2021-04-062,3172,3172,2132,231108,4002,231
2021-04-052,2752,3192,2602,288140,7002,288
2021-04-022,1612,2472,1552,236115,2002,236
2021-04-012,1122,1532,0972,14449,5002,144
2021-03-312,1312,1322,1012,11445,7002,114
2021-03-302,1352,1472,1192,14134,4002,141
2021-03-292,1722,1902,1212,14457,3002,144
2021-03-262,1402,1572,1352,14638,0002,146
2021-03-252,0832,1442,0832,12566,1002,125
2021-03-242,0922,1152,0762,07670,2002,076
2021-03-232,2032,2042,1232,130102,7002,130
2021-03-222,1802,2192,1652,20381,4002,203
2021-03-192,1692,1832,1312,18073,9002,180
2021-03-182,1732,2152,1632,18479,0002,184
2021-03-172,1352,1762,1212,17370,0002,173
2021-03-162,1282,1702,1212,16347,0002,163
2021-03-152,1702,1702,1102,12759,7002,127
2021-03-122,1202,1512,0942,15058,6002,150
2021-03-112,0662,1152,0662,10642,6002,106
2021-03-102,0782,0782,0332,06447,4002,064
2021-03-092,0502,0682,0212,06250,7002,062
2021-03-082,0892,1252,0372,05252,8002,052
2021-03-052,0982,0982,0122,06771,0002,067
2021-03-042,0962,1082,0522,08049,1002,080
2021-03-032,0792,0962,0722,09246,6002,092
2021-03-022,1402,1562,0812,09665,8002,096
2021-03-012,1002,1342,1002,12258,1002,122
2021-02-262,1162,1632,0882,100131,6002,100
2021-02-252,1752,2112,1552,16972,5002,169
2021-02-242,2402,2402,1442,144141,0002,144
2021-02-222,2412,2592,2072,24874,3002,248
2021-02-192,2002,2352,1812,23575,7002,235
2021-02-182,3042,3102,2032,204125,5002,204
2021-02-172,2762,3262,2632,308102,3002,308
2021-02-162,2662,2852,2102,24697,2002,246
2021-02-152,4302,4302,2322,266247,1002,266
2021-02-122,3972,5042,3722,402261,7002,402
2021-02-102,3562,3802,3202,37545,8002,375
2021-02-092,4142,4202,3442,35883,7002,358
2021-02-082,4352,4372,3842,40789,1002,407
2021-02-052,4102,4132,3722,40463,2002,404
2021-02-042,3882,4202,3632,38065,1002,380
2021-02-032,4302,4402,3712,38164,5002,381
2021-02-022,3962,4282,3752,41444,4002,414
2021-02-012,3432,4012,3022,39869,7002,398
2021-01-292,4702,4722,3132,343159,6002,343
2021-01-282,4342,4712,4172,443111,0002,443
2021-01-272,5812,5852,4822,490106,0002,490
2021-01-262,6282,7102,5692,593178,8002,593
2021-01-252,5792,5922,5362,55757,4002,557
2021-01-222,5502,5662,5242,53873,9002,538
2021-01-212,5532,6092,5532,57357,7002,573
2021-01-202,5602,5712,5312,57073,1002,570
2021-01-192,5992,5992,5332,54747,8002,547
2021-01-182,5362,5842,4602,56961,4002,569
2021-01-152,6282,7102,5752,586161,0002,586
2021-01-142,6342,6782,5612,590164,0002,590
2021-01-132,5252,6052,5212,588138,7002,588
2021-01-122,3902,5292,3852,485178,2002,485
2021-01-082,3502,4182,3502,38087,9002,380
2021-01-072,3772,4042,3412,34154,7002,341
2021-01-062,3482,3762,3452,35051,3002,350
2021-01-052,2952,3642,2912,35363,5002,353
2021-01-042,3312,3672,2852,31061,2002,310

分割・併合履歴 : [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株