4022 ラサ工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-081,9831,9921,9771,97726,9001,977
2023-02-071,9721,9871,9721,98625,5001,986
2023-02-061,9801,9911,9661,97133,0001,971
2023-02-031,9741,9951,9601,97447,3001,974
2023-02-021,9992,0031,9701,97468,7001,974
2023-02-011,9492,0001,9471,99590,8001,995
2023-01-311,9631,9641,9481,94932,7001,949
2023-01-301,9671,9721,9461,94835,7001,948
2023-01-271,9481,9731,9421,96739,6001,967
2023-01-261,9661,9661,9381,94635,0001,946
2023-01-251,9591,9601,9291,95351,3001,953
2023-01-241,9201,9671,9201,95966,0001,959
2023-01-231,9081,9221,8951,91037,1001,910
2023-01-201,8601,9051,8531,89945,0001,899
2023-01-191,8891,8891,8701,87035,9001,870
2023-01-181,8611,9041,8571,89152,9001,891
2023-01-171,8371,8801,8371,86436,7001,864
2023-01-161,8601,8761,8321,83546,2001,835
2023-01-131,8901,9071,8791,88334,9001,883
2023-01-121,9051,9091,8841,89036,0001,890
2023-01-111,8801,9041,8801,90125,9001,901
2023-01-101,8771,8891,8701,88045,9001,880
2023-01-061,8101,8521,8101,84533,6001,845
2023-01-051,8021,8161,7981,81337,9001,813
2023-01-041,8651,8651,7971,80372,4001,803

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