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
2023-05-262,0482,0842,0432,061106,0002,061
2023-05-252,0182,0432,0042,04350,7002,043
2023-05-241,9982,0381,9982,02749,2002,027
2023-05-232,0422,0501,9881,99881,0001,998
2023-05-222,0222,0422,0102,03172,8002,031
2023-05-192,0252,0251,9992,00965,0002,009
2023-05-181,9712,0351,9712,025168,6002,025
2023-05-171,9911,9911,9341,980192,4001,980
2023-05-162,0662,0661,9761,992378,0001,992
2023-05-152,1952,2052,1502,194102,7002,194
2023-05-122,1982,2202,1712,19784,1002,197
2023-05-112,2202,2342,2122,21942,8002,219
2023-05-102,2492,2542,2342,23542,2002,235
2023-05-092,2622,2752,2332,26158,7002,261
2023-05-082,2152,2722,2152,262125,3002,262
2023-05-022,2172,2262,1932,21236,8002,212
2023-05-012,1932,2402,1922,22976,9002,229
2023-04-282,1972,2032,1572,17943,7002,179
2023-04-272,1252,1792,1252,17939,4002,179
2023-04-262,1302,1462,1182,14148,4002,141
2023-04-252,2012,2162,1682,16866,8002,168
2023-04-242,1902,2402,1802,208101,2002,208
2023-04-212,1952,2142,1752,17785,3002,177
2023-04-202,1432,2152,1352,201168,9002,201
2023-04-192,0982,1702,0932,138182,5002,138
2023-04-182,0502,0662,0472,05724,3002,057
2023-04-172,0532,0592,0392,05020,6002,050
2023-04-142,0772,0802,0402,04357,3002,043
2023-04-132,0742,0742,0542,07223,9002,072
2023-04-122,0502,0832,0432,07031,7002,070
2023-04-112,0292,0442,0292,04318,0002,043
2023-04-102,0532,0652,0252,03018,0002,030
2023-04-072,0202,0462,0152,03726,0002,037
2023-04-062,0192,0232,0022,01241,5002,012
2023-04-052,0852,0852,0352,03940,1002,039
2023-04-042,1002,1202,0862,10450,3002,104
2023-04-032,1062,1102,0912,10230,5002,102
2023-03-312,0902,1172,0832,08643,3002,086
2023-03-302,0352,0732,0352,06441,9002,064
2023-03-292,0782,1042,0772,10454,7002,104
2023-03-282,1242,1242,0722,07452,9002,074
2023-03-272,0862,1082,0792,10341,4002,103
2023-03-242,0682,0792,0472,07934,5002,079
2023-03-232,0292,0732,0072,06847,2002,068
2023-03-222,0372,0612,0252,05672,2002,056
2023-03-202,0102,0171,9811,99167,1001,991
2023-03-172,0402,0552,0072,02173,0002,021
2023-03-162,0122,0291,9922,02275,9002,022
2023-03-152,0552,1002,0552,07483,9002,074
2023-03-142,0502,0512,0142,01776,6002,017
2023-03-132,0882,0972,0662,08477,5002,084
2023-03-102,1502,1602,1222,12678,0002,126
2023-03-092,1862,2052,1692,17683,4002,176
2023-03-082,1772,2002,1772,18733,3002,187
2023-03-072,1792,1992,1712,19957,1002,199
2023-03-062,1832,1982,1782,19663,9002,196
2023-03-032,1652,1842,1552,166100,7002,166
2023-03-022,1952,2012,1542,16166,6002,161
2023-03-012,2072,2102,1792,19455,3002,194
2023-02-282,2092,2332,1912,20769,4002,207
2023-02-272,1352,2052,1352,20598,1002,205
2023-02-242,1302,1572,1152,12373,8002,123
2023-02-222,1422,1792,1212,12685,6002,126
2023-02-212,1152,1772,1092,169115,4002,169
2023-02-202,1172,1342,0972,10658,8002,106
2023-02-172,0852,1132,0662,10595,8002,105
2023-02-162,0052,1132,0002,111231,9002,111
2023-02-152,0332,0541,9751,981136,0001,981
2023-02-142,0002,0141,9942,00963,7002,009
2023-02-131,9841,9951,9681,98944,7001,989
2023-02-101,9791,9961,9721,98036,9001,980
2023-02-091,9751,9891,9721,98621,1001,986
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