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
2021-04-19	2,322	2,390	2,315	2,383	104,200	2,383
2021-04-16	2,320	2,335	2,293	2,313	47,900	2,313
2021-04-15	2,298	2,316	2,291	2,307	41,400	2,307
2021-04-14	2,338	2,338	2,293	2,318	58,300	2,318
2021-04-13	2,365	2,375	2,324	2,328	100,100	2,328
2021-04-12	2,361	2,386	2,311	2,337	193,700	2,337
2021-04-09	2,250	2,275	2,232	2,261	62,100	2,261
2021-04-08	2,277	2,277	2,229	2,241	52,300	2,241
2021-04-07	2,235	2,295	2,209	2,291	81,000	2,291
2021-04-06	2,317	2,317	2,213	2,231	108,400	2,231
2021-04-05	2,275	2,319	2,260	2,288	140,700	2,288
2021-04-02	2,161	2,247	2,155	2,236	115,200	2,236
2021-04-01	2,112	2,153	2,097	2,144	49,500	2,144
2021-03-31	2,131	2,132	2,101	2,114	45,700	2,114
2021-03-30	2,135	2,147	2,119	2,141	34,400	2,141
2021-03-29	2,172	2,190	2,121	2,144	57,300	2,144
2021-03-26	2,140	2,157	2,135	2,146	38,000	2,146
2021-03-25	2,083	2,144	2,083	2,125	66,100	2,125
2021-03-24	2,092	2,115	2,076	2,076	70,200	2,076
2021-03-23	2,203	2,204	2,123	2,130	102,700	2,130
2021-03-22	2,180	2,219	2,165	2,203	81,400	2,203
2021-03-19	2,169	2,183	2,131	2,180	73,900	2,180
2021-03-18	2,173	2,215	2,163	2,184	79,000	2,184
2021-03-17	2,135	2,176	2,121	2,173	70,000	2,173
2021-03-16	2,128	2,170	2,121	2,163	47,000	2,163
2021-03-15	2,170	2,170	2,110	2,127	59,700	2,127
2021-03-12	2,120	2,151	2,094	2,150	58,600	2,150
2021-03-11	2,066	2,115	2,066	2,106	42,600	2,106
2021-03-10	2,078	2,078	2,033	2,064	47,400	2,064
2021-03-09	2,050	2,068	2,021	2,062	50,700	2,062
2021-03-08	2,089	2,125	2,037	2,052	52,800	2,052
2021-03-05	2,098	2,098	2,012	2,067	71,000	2,067
2021-03-04	2,096	2,108	2,052	2,080	49,100	2,080
2021-03-03	2,079	2,096	2,072	2,092	46,600	2,092
2021-03-02	2,140	2,156	2,081	2,096	65,800	2,096
2021-03-01	2,100	2,134	2,100	2,122	58,100	2,122
2021-02-26	2,116	2,163	2,088	2,100	131,600	2,100
2021-02-25	2,175	2,211	2,155	2,169	72,500	2,169
2021-02-24	2,240	2,240	2,144	2,144	141,000	2,144
2021-02-22	2,241	2,259	2,207	2,248	74,300	2,248
2021-02-19	2,200	2,235	2,181	2,235	75,700	2,235
2021-02-18	2,304	2,310	2,203	2,204	125,500	2,204
2021-02-17	2,276	2,326	2,263	2,308	102,300	2,308
2021-02-16	2,266	2,285	2,210	2,246	97,200	2,246
2021-02-15	2,430	2,430	2,232	2,266	247,100	2,266
2021-02-12	2,397	2,504	2,372	2,402	261,700	2,402
2021-02-10	2,356	2,380	2,320	2,375	45,800	2,375
2021-02-09	2,414	2,420	2,344	2,358	83,700	2,358
2021-02-08	2,435	2,437	2,384	2,407	89,100	2,407
2021-02-05	2,410	2,413	2,372	2,404	63,200	2,404
2021-02-04	2,388	2,420	2,363	2,380	65,100	2,380
2021-02-03	2,430	2,440	2,371	2,381	64,500	2,381
2021-02-02	2,396	2,428	2,375	2,414	44,400	2,414
2021-02-01	2,343	2,401	2,302	2,398	69,700	2,398
2021-01-29	2,470	2,472	2,313	2,343	159,600	2,343
2021-01-28	2,434	2,471	2,417	2,443	111,000	2,443
2021-01-27	2,581	2,585	2,482	2,490	106,000	2,490
2021-01-26	2,628	2,710	2,569	2,593	178,800	2,593
2021-01-25	2,579	2,592	2,536	2,557	57,400	2,557
2021-01-22	2,550	2,566	2,524	2,538	73,900	2,538
2021-01-21	2,553	2,609	2,553	2,573	57,700	2,573
2021-01-20	2,560	2,571	2,531	2,570	73,100	2,570
2021-01-19	2,599	2,599	2,533	2,547	47,800	2,547
2021-01-18	2,536	2,584	2,460	2,569	61,400	2,569
2021-01-15	2,628	2,710	2,575	2,586	161,000	2,586
2021-01-14	2,634	2,678	2,561	2,590	164,000	2,590
2021-01-13	2,525	2,605	2,521	2,588	138,700	2,588
2021-01-12	2,390	2,529	2,385	2,485	178,200	2,485
2021-01-08	2,350	2,418	2,350	2,380	87,900	2,380
2021-01-07	2,377	2,404	2,341	2,341	54,700	2,341
2021-01-06	2,348	2,376	2,345	2,350	51,300	2,350
2021-01-05	2,295	2,364	2,291	2,353	63,500	2,353
2021-01-04	2,331	2,367	2,285	2,310	61,200	2,310

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