4022 ラサ工業(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
2022-06-241,8771,9011,8521,89234,2001,892
2022-06-231,8801,9001,8511,87634,3001,876
2022-06-221,9101,9161,8821,88739,0001,887
2022-06-211,8671,9241,8641,91057,8001,910
2022-06-201,9021,9051,8171,84051,8001,840
2022-06-171,8661,9151,8581,90088,3001,900
2022-06-161,9351,9841,9271,93291,9001,932
2022-06-151,9962,0101,9301,93287,5001,932
2022-06-142,0142,0141,9781,99677,1001,996
2022-06-132,0242,0602,0212,04457,3002,044
2022-06-102,0902,1162,0672,074106,8002,074
2022-06-092,1552,1662,1072,112102,7002,112
2022-06-082,0522,1772,0492,161221,5002,161
2022-06-072,0302,0392,0032,01058,1002,010
2022-06-061,9962,0411,9922,02670,5002,026
2022-06-031,9922,0001,9641,99963,3001,999
2022-06-022,0162,0161,9711,98572,9001,985
2022-06-011,9252,0331,9252,015147,6002,015
2022-05-311,9071,9311,8981,92589,7001,925
2022-05-301,8191,9201,8191,920155,6001,920
2022-05-271,8081,8131,7891,79745,3001,797
2022-05-261,7621,8171,7621,79853,6001,798
2022-05-251,7801,7801,7431,76156,9001,761
2022-05-241,8101,8321,7851,78560,8001,785
2022-05-231,8161,8241,7901,79779,1001,797
2022-05-201,8451,8561,8211,83569,0001,835
2022-05-191,7871,8621,7731,850119,4001,850
2022-05-181,7991,8051,7841,79127,0001,791
2022-05-171,7561,8151,7551,776176,8001,776
2022-05-161,7041,7561,6851,739246,7001,739
2022-05-131,5881,6271,5211,627136,7001,627
2022-05-121,5831,6201,5831,60376,0001,603
2022-05-111,6501,6501,5801,589107,2001,589
2022-05-101,6291,6521,6061,64893,0001,648
2022-05-091,6591,7141,6421,643227,6001,643
2022-05-061,6111,6601,5851,655195,9001,655
2022-05-021,5691,6241,5451,596456,7001,596
2022-04-281,3811,4161,3811,40968,8001,409
2022-04-271,3911,3911,3751,38982,1001,389
2022-04-261,4221,4251,4001,41340,9001,413
2022-04-251,4291,4431,4041,40758,9001,407
2022-04-221,4701,4701,4521,45621,8001,456
2022-04-211,4531,4821,4401,48244,6001,482
2022-04-201,4471,4611,4431,45622,2001,456
2022-04-191,4261,4461,4261,44625,9001,446
2022-04-181,4501,4501,4191,42820,1001,428
2022-04-151,4591,4661,4431,44430,2001,444
2022-04-141,4511,4721,4401,46935,0001,469
2022-04-131,4201,4451,4201,44336,5001,443
2022-04-121,4501,4591,4201,42056,4001,420
2022-04-111,4781,4881,4521,45941,8001,459
2022-04-081,4871,4921,4681,47938,1001,479
2022-04-071,5101,5101,4741,48260,0001,482
2022-04-061,5621,5621,5241,52638,4001,526
2022-04-051,5781,5871,5531,56128,0001,561
2022-04-041,5701,5701,5591,56212,9001,562
2022-04-011,5701,5801,5421,56722,1001,567
2022-03-311,5841,5961,5671,58028,5001,580
2022-03-301,5691,6001,5661,58433,8001,584
2022-03-291,6121,6281,6101,62836,4001,628
2022-03-281,6431,6431,6191,62639,5001,626
2022-03-251,6301,6621,6111,62546,9001,625
2022-03-241,5961,6181,5821,61426,5001,614
2022-03-231,5781,6091,5721,60945,3001,609
2022-03-221,5651,5751,5551,55741,6001,557
2022-03-181,5291,5501,5281,54447,6001,544
2022-03-171,5281,5461,5241,53053,5001,530
2022-03-161,5331,5331,5031,52035,3001,520
2022-03-151,4951,5251,4951,51325,7001,513
2022-03-141,5081,5271,4961,49644,1001,496
2022-03-111,5121,5221,4941,51625,6001,516
2022-03-101,5071,5211,4991,52144,6001,521
2022-03-091,4601,4711,4441,45748,7001,457
2022-03-081,5001,5081,4521,46149,0001,461
2022-03-071,5781,5781,5121,52051,9001,520
2022-03-041,6131,6161,5811,59024,6001,590
2022-03-031,6201,6311,6051,61826,4001,618
2022-03-021,6231,6231,5971,60219,6001,602
2022-03-011,6431,6611,6361,64342,6001,643
2022-02-281,5901,6401,5901,63155,8001,631
2022-02-251,5471,6011,5441,60042,6001,600
2022-02-241,5431,5591,5211,53737,4001,537
2022-02-221,5711,5811,5431,55148,6001,551
2022-02-211,6051,6051,5851,59323,3001,593
2022-02-181,6061,6321,6031,61824,0001,618
2022-02-171,6601,6651,6261,62751,7001,627
2022-02-161,6501,6661,6361,66350,9001,663
2022-02-151,6351,6641,6221,63188,2001,631
2022-02-141,6371,6371,5981,60927,3001,609
2022-02-101,6311,6471,6241,64119,9001,641
2022-02-091,6111,6421,6111,64020,7001,640
2022-02-081,6281,6301,6021,60326,4001,603
2022-02-071,6161,6311,6061,61925,8001,619
2022-02-041,6001,6151,5831,60921,7001,609
2022-02-031,5971,6061,5851,60030,6001,600
2022-02-021,5711,6061,5711,60333,8001,603
2022-02-011,5871,6151,5571,56857,3001,568
2022-01-311,5021,5641,5021,55795,4001,557
2022-01-281,5401,5681,5301,56335,8001,563
2022-01-271,5701,5901,5041,51471,4001,514
2022-01-261,5571,5791,5571,56130,1001,561
2022-01-251,5891,5891,5411,55744,9001,557
2022-01-241,5521,5921,5511,58931,7001,589
2022-01-211,5511,5771,5401,57742,0001,577
2022-01-201,5611,5861,5501,57054,1001,570
2022-01-191,6101,6101,5531,560100,1001,560
2022-01-181,6481,6501,6171,62355,8001,623
2022-01-171,6491,6701,6401,64831,5001,648
2022-01-141,6541,6561,6251,64636,1001,646
2022-01-131,6151,7251,6151,670141,7001,670
2022-01-121,6491,6951,6491,69536,9001,695
2022-01-111,6411,6551,6251,63946,6001,639
2022-01-071,6591,6831,6341,65739,5001,657
2022-01-061,6881,6971,6441,649126,7001,649
2022-01-051,7001,7241,6911,70035,2001,700
2022-01-041,6951,7151,6751,70436,8001,704

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