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 |
---|---|---|---|---|---|---|
2023-05-26 | 2,048 | 2,084 | 2,043 | 2,061 | 106,000 | 2,061 |
2023-05-25 | 2,018 | 2,043 | 2,004 | 2,043 | 50,700 | 2,043 |
2023-05-24 | 1,998 | 2,038 | 1,998 | 2,027 | 49,200 | 2,027 |
2023-05-23 | 2,042 | 2,050 | 1,988 | 1,998 | 81,000 | 1,998 |
2023-05-22 | 2,022 | 2,042 | 2,010 | 2,031 | 72,800 | 2,031 |
2023-05-19 | 2,025 | 2,025 | 1,999 | 2,009 | 65,000 | 2,009 |
2023-05-18 | 1,971 | 2,035 | 1,971 | 2,025 | 168,600 | 2,025 |
2023-05-17 | 1,991 | 1,991 | 1,934 | 1,980 | 192,400 | 1,980 |
2023-05-16 | 2,066 | 2,066 | 1,976 | 1,992 | 378,000 | 1,992 |
2023-05-15 | 2,195 | 2,205 | 2,150 | 2,194 | 102,700 | 2,194 |
2023-05-12 | 2,198 | 2,220 | 2,171 | 2,197 | 84,100 | 2,197 |
2023-05-11 | 2,220 | 2,234 | 2,212 | 2,219 | 42,800 | 2,219 |
2023-05-10 | 2,249 | 2,254 | 2,234 | 2,235 | 42,200 | 2,235 |
2023-05-09 | 2,262 | 2,275 | 2,233 | 2,261 | 58,700 | 2,261 |
2023-05-08 | 2,215 | 2,272 | 2,215 | 2,262 | 125,300 | 2,262 |
2023-05-02 | 2,217 | 2,226 | 2,193 | 2,212 | 36,800 | 2,212 |
2023-05-01 | 2,193 | 2,240 | 2,192 | 2,229 | 76,900 | 2,229 |
2023-04-28 | 2,197 | 2,203 | 2,157 | 2,179 | 43,700 | 2,179 |
2023-04-27 | 2,125 | 2,179 | 2,125 | 2,179 | 39,400 | 2,179 |
2023-04-26 | 2,130 | 2,146 | 2,118 | 2,141 | 48,400 | 2,141 |
2023-04-25 | 2,201 | 2,216 | 2,168 | 2,168 | 66,800 | 2,168 |
2023-04-24 | 2,190 | 2,240 | 2,180 | 2,208 | 101,200 | 2,208 |
2023-04-21 | 2,195 | 2,214 | 2,175 | 2,177 | 85,300 | 2,177 |
2023-04-20 | 2,143 | 2,215 | 2,135 | 2,201 | 168,900 | 2,201 |
2023-04-19 | 2,098 | 2,170 | 2,093 | 2,138 | 182,500 | 2,138 |
2023-04-18 | 2,050 | 2,066 | 2,047 | 2,057 | 24,300 | 2,057 |
2023-04-17 | 2,053 | 2,059 | 2,039 | 2,050 | 20,600 | 2,050 |
2023-04-14 | 2,077 | 2,080 | 2,040 | 2,043 | 57,300 | 2,043 |
2023-04-13 | 2,074 | 2,074 | 2,054 | 2,072 | 23,900 | 2,072 |
2023-04-12 | 2,050 | 2,083 | 2,043 | 2,070 | 31,700 | 2,070 |
2023-04-11 | 2,029 | 2,044 | 2,029 | 2,043 | 18,000 | 2,043 |
2023-04-10 | 2,053 | 2,065 | 2,025 | 2,030 | 18,000 | 2,030 |
2023-04-07 | 2,020 | 2,046 | 2,015 | 2,037 | 26,000 | 2,037 |
2023-04-06 | 2,019 | 2,023 | 2,002 | 2,012 | 41,500 | 2,012 |
2023-04-05 | 2,085 | 2,085 | 2,035 | 2,039 | 40,100 | 2,039 |
2023-04-04 | 2,100 | 2,120 | 2,086 | 2,104 | 50,300 | 2,104 |
2023-04-03 | 2,106 | 2,110 | 2,091 | 2,102 | 30,500 | 2,102 |
2023-03-31 | 2,090 | 2,117 | 2,083 | 2,086 | 43,300 | 2,086 |
2023-03-30 | 2,035 | 2,073 | 2,035 | 2,064 | 41,900 | 2,064 |
2023-03-29 | 2,078 | 2,104 | 2,077 | 2,104 | 54,700 | 2,104 |
2023-03-28 | 2,124 | 2,124 | 2,072 | 2,074 | 52,900 | 2,074 |
2023-03-27 | 2,086 | 2,108 | 2,079 | 2,103 | 41,400 | 2,103 |
2023-03-24 | 2,068 | 2,079 | 2,047 | 2,079 | 34,500 | 2,079 |
2023-03-23 | 2,029 | 2,073 | 2,007 | 2,068 | 47,200 | 2,068 |
2023-03-22 | 2,037 | 2,061 | 2,025 | 2,056 | 72,200 | 2,056 |
2023-03-20 | 2,010 | 2,017 | 1,981 | 1,991 | 67,100 | 1,991 |
2023-03-17 | 2,040 | 2,055 | 2,007 | 2,021 | 73,000 | 2,021 |
2023-03-16 | 2,012 | 2,029 | 1,992 | 2,022 | 75,900 | 2,022 |
2023-03-15 | 2,055 | 2,100 | 2,055 | 2,074 | 83,900 | 2,074 |
2023-03-14 | 2,050 | 2,051 | 2,014 | 2,017 | 76,600 | 2,017 |
2023-03-13 | 2,088 | 2,097 | 2,066 | 2,084 | 77,500 | 2,084 |
2023-03-10 | 2,150 | 2,160 | 2,122 | 2,126 | 78,000 | 2,126 |
2023-03-09 | 2,186 | 2,205 | 2,169 | 2,176 | 83,400 | 2,176 |
2023-03-08 | 2,177 | 2,200 | 2,177 | 2,187 | 33,300 | 2,187 |
2023-03-07 | 2,179 | 2,199 | 2,171 | 2,199 | 57,100 | 2,199 |
2023-03-06 | 2,183 | 2,198 | 2,178 | 2,196 | 63,900 | 2,196 |
2023-03-03 | 2,165 | 2,184 | 2,155 | 2,166 | 100,700 | 2,166 |
2023-03-02 | 2,195 | 2,201 | 2,154 | 2,161 | 66,600 | 2,161 |
2023-03-01 | 2,207 | 2,210 | 2,179 | 2,194 | 55,300 | 2,194 |
2023-02-28 | 2,209 | 2,233 | 2,191 | 2,207 | 69,400 | 2,207 |
2023-02-27 | 2,135 | 2,205 | 2,135 | 2,205 | 98,100 | 2,205 |
2023-02-24 | 2,130 | 2,157 | 2,115 | 2,123 | 73,800 | 2,123 |
2023-02-22 | 2,142 | 2,179 | 2,121 | 2,126 | 85,600 | 2,126 |
2023-02-21 | 2,115 | 2,177 | 2,109 | 2,169 | 115,400 | 2,169 |
2023-02-20 | 2,117 | 2,134 | 2,097 | 2,106 | 58,800 | 2,106 |
2023-02-17 | 2,085 | 2,113 | 2,066 | 2,105 | 95,800 | 2,105 |
2023-02-16 | 2,005 | 2,113 | 2,000 | 2,111 | 231,900 | 2,111 |
2023-02-15 | 2,033 | 2,054 | 1,975 | 1,981 | 136,000 | 1,981 |
2023-02-14 | 2,000 | 2,014 | 1,994 | 2,009 | 63,700 | 2,009 |
2023-02-13 | 1,984 | 1,995 | 1,968 | 1,989 | 44,700 | 1,989 |
2023-02-10 | 1,979 | 1,996 | 1,972 | 1,980 | 36,900 | 1,980 |
2023-02-09 | 1,975 | 1,989 | 1,972 | 1,986 | 21,100 | 1,986 |
2023-02-08 | 1,983 | 1,992 | 1,977 | 1,977 | 26,900 | 1,977 |
2023-02-07 | 1,972 | 1,987 | 1,972 | 1,986 | 25,500 | 1,986 |
2023-02-06 | 1,980 | 1,991 | 1,966 | 1,971 | 33,000 | 1,971 |
2023-02-03 | 1,974 | 1,995 | 1,960 | 1,974 | 47,300 | 1,974 |
2023-02-02 | 1,999 | 2,003 | 1,970 | 1,974 | 68,700 | 1,974 |
2023-02-01 | 1,949 | 2,000 | 1,947 | 1,995 | 90,800 | 1,995 |
2023-01-31 | 1,963 | 1,964 | 1,948 | 1,949 | 32,700 | 1,949 |
2023-01-30 | 1,967 | 1,972 | 1,946 | 1,948 | 35,700 | 1,948 |
2023-01-27 | 1,948 | 1,973 | 1,942 | 1,967 | 39,600 | 1,967 |
2023-01-26 | 1,966 | 1,966 | 1,938 | 1,946 | 35,000 | 1,946 |
2023-01-25 | 1,959 | 1,960 | 1,929 | 1,953 | 51,300 | 1,953 |
2023-01-24 | 1,920 | 1,967 | 1,920 | 1,959 | 66,000 | 1,959 |
2023-01-23 | 1,908 | 1,922 | 1,895 | 1,910 | 37,100 | 1,910 |
2023-01-20 | 1,860 | 1,905 | 1,853 | 1,899 | 45,000 | 1,899 |
2023-01-19 | 1,889 | 1,889 | 1,870 | 1,870 | 35,900 | 1,870 |
2023-01-18 | 1,861 | 1,904 | 1,857 | 1,891 | 52,900 | 1,891 |
2023-01-17 | 1,837 | 1,880 | 1,837 | 1,864 | 36,700 | 1,864 |
2023-01-16 | 1,860 | 1,876 | 1,832 | 1,835 | 46,200 | 1,835 |
2023-01-13 | 1,890 | 1,907 | 1,879 | 1,883 | 34,900 | 1,883 |
2023-01-12 | 1,905 | 1,909 | 1,884 | 1,890 | 36,000 | 1,890 |
2023-01-11 | 1,880 | 1,904 | 1,880 | 1,901 | 25,900 | 1,901 |
2023-01-10 | 1,877 | 1,889 | 1,870 | 1,880 | 45,900 | 1,880 |
2023-01-06 | 1,810 | 1,852 | 1,810 | 1,845 | 33,600 | 1,845 |
2023-01-05 | 1,802 | 1,816 | 1,798 | 1,813 | 37,900 | 1,813 |
2023-01-04 | 1,865 | 1,865 | 1,797 | 1,803 | 72,400 | 1,803 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株