4022 ラサ工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-201,9141,9601,9051,96054,5001,960
2020-11-192,0082,0081,9051,911112,5001,911
2020-11-182,0062,0282,0002,01033,0002,010
2020-11-172,0842,0932,0252,02547,2002,025
2020-11-162,1052,1051,9932,073102,6002,073
2020-11-132,1492,1522,1062,11658,0002,116
2020-11-122,1752,1752,1452,17559,2002,175
2020-11-112,1002,1622,0682,16177,2002,161
2020-11-102,1462,1462,0552,09268,4002,092
2020-11-092,1492,1492,0712,116120,3002,116
2020-11-062,0942,1042,0582,09960,2002,099
2020-11-052,0162,0661,9842,055106,7002,055
2020-11-041,9742,0021,9601,99356,3001,993
2020-11-021,9712,0061,9591,95944,3001,959
2020-10-302,0282,0381,9611,97179,5001,971
2020-10-291,9932,0321,9882,02163,8002,021
2020-10-282,0412,0552,0122,03734,8002,037
2020-10-272,0182,0612,0002,06143,8002,061
2020-10-262,0592,0662,0362,05566,9002,055
2020-10-232,0502,0852,0102,072103,2002,072
2020-10-222,1182,1182,0482,05669,3002,056
2020-10-212,1282,1502,0962,12292,3002,122
2020-10-202,0962,1252,0802,114128,0002,114
2020-10-192,0862,1262,0862,10669,8002,106
2020-10-162,1252,1412,0822,10261,8002,102
2020-10-152,1492,1692,1122,13551,5002,135
2020-10-142,2042,2062,1252,148142,4002,148
2020-10-132,2012,2322,1632,22371,1002,223
2020-10-122,2152,2172,1702,18662,4002,186
2020-10-092,2302,2402,1832,21595,2002,215
2020-10-082,1482,2302,1442,229153,3002,229
2020-10-072,0962,1592,0852,148134,6002,148
2020-10-062,1332,1332,0742,10795,8002,107
2020-10-052,0742,0962,0402,095120,8002,095
2020-10-022,0682,0842,0252,027138,6002,027
2020-09-302,1562,1852,0822,084148,7002,084
2020-09-292,1382,1852,1062,157155,4002,157
2020-09-282,2002,2192,0722,151228,3002,151
2020-09-252,1092,1982,0932,176343,0002,176
2020-09-242,0852,1102,0002,052238,5002,052
2020-09-231,9852,0781,9672,052215,5002,052
2020-09-181,9191,9971,9031,983282,6001,983
2020-09-171,8461,9001,8341,900208,6001,900
2020-09-161,7711,8461,7671,844245,1001,844
2020-09-151,7351,7681,7121,76551,2001,765
2020-09-141,7791,7851,7341,74781,8001,747
2020-09-111,7821,7821,7451,76557,6001,765
2020-09-101,7501,7821,7451,769102,7001,769
2020-09-091,6851,7391,6851,737103,0001,737
2020-09-081,6901,7371,6681,728135,3001,728
2020-09-071,6191,6851,6191,66896,1001,668
2020-09-041,6521,6691,6141,62468,1001,624
2020-09-031,6591,6871,6481,68185,8001,681
2020-09-021,6231,6491,6171,63529,4001,635
2020-09-011,6481,6591,6121,62665,8001,626
2020-08-311,6241,6681,6241,635129,1001,635
2020-08-281,6421,6631,5961,605100,1001,605
2020-08-271,6291,6511,6181,63538,4001,635
2020-08-261,6551,6611,6211,62946,0001,629
2020-08-251,6811,6811,6521,66450,2001,664
2020-08-241,6351,6671,6261,64138,2001,641
2020-08-211,6461,6721,6331,64028,3001,640
2020-08-201,6821,6841,6281,64479,0001,644
2020-08-191,6801,6941,6701,69038,7001,690
2020-08-181,6901,7071,6791,68069,9001,680
2020-08-171,6881,7091,6581,698121,1001,698
2020-08-141,6821,7251,6711,682224,3001,682
2020-08-131,5561,6701,5381,650258,2001,650
2020-08-121,5391,5501,5091,54836,5001,548
2020-08-111,4871,5361,4871,53635,5001,536
2020-08-071,5301,5301,4701,48422,6001,484
2020-08-061,5061,5371,4971,52622,0001,526
2020-08-051,4901,5061,4671,50215,8001,502
2020-08-041,4801,4971,4801,49411,0001,494
2020-08-031,4481,4801,4331,47322,5001,473
2020-07-311,4641,4671,4271,42724,9001,427
2020-07-301,5201,5211,4351,47144,7001,471
2020-07-291,5401,5461,5121,51220,4001,512
2020-07-281,5941,5941,5511,55119,3001,551
2020-07-271,5631,5841,5511,58415,1001,584
2020-07-221,5691,5851,5621,57529,0001,575
2020-07-211,5061,5651,5001,56450,5001,564
2020-07-201,5201,5341,4841,50634,2001,506
2020-07-171,4711,5261,4681,52632,1001,526
2020-07-161,4961,4961,4711,4717,2001,471
2020-07-151,4951,4951,4601,48819,7001,488
2020-07-141,4991,4991,4651,47019,3001,470
2020-07-131,4441,4981,4441,49726,8001,497
2020-07-101,4571,4571,4221,42230,3001,422
2020-07-091,4901,4961,4591,46416,8001,464
2020-07-081,5151,5301,4901,49016,8001,490
2020-07-071,5321,5321,5001,51813,4001,518
2020-07-061,4951,5321,4911,52630,7001,526
2020-07-031,4891,4961,4451,49631,3001,496
2020-07-021,5031,5061,4501,46135,4001,461
2020-07-011,5411,5411,4751,48650,5001,486
2020-06-301,5301,5771,5301,53643,1001,536
2020-06-291,5331,5561,5171,52538,6001,525
2020-06-261,5471,5491,5141,54035,0001,540
2020-06-251,5391,5541,5241,53233,6001,532
2020-06-241,5831,5831,5391,54132,8001,541
2020-06-231,5691,5891,5441,58250,7001,582
2020-06-221,5451,6371,5251,569179,9001,569
2020-06-191,5171,5541,5001,55249,6001,552
2020-06-181,5091,5281,4851,52532,3001,525
2020-06-171,5131,5341,5091,51636,0001,516
2020-06-161,4591,5261,4591,52468,8001,524
2020-06-151,5001,5121,4461,44651,1001,446
2020-06-121,4721,5101,4621,50057,6001,500
2020-06-111,5801,5901,5201,52074,7001,520
2020-06-101,5931,6221,5861,595137,9001,595
2020-06-091,5411,5541,5101,55348,4001,553
2020-06-081,5561,5851,5401,54562,6001,545
2020-06-051,5081,5651,5081,56374,7001,563
2020-06-041,4941,5251,4941,52250,5001,522
2020-06-031,4801,4961,4741,49447,6001,494
2020-06-021,4751,4891,4671,47334,2001,473
2020-06-011,4751,4771,4551,47522,6001,475
2020-05-291,4641,4971,4641,48425,2001,484
2020-05-281,4811,5031,4601,49459,6001,494
2020-05-271,4551,4891,4341,47845,6001,478
2020-05-261,4651,4781,4271,45565,6001,455
2020-05-251,5001,5031,4591,45926,1001,459
2020-05-221,4631,4961,4631,48119,6001,481
2020-05-211,4911,4911,4571,47718,5001,477
2020-05-201,5031,5031,4551,47730,6001,477
2020-05-191,5051,5401,4771,49062,6001,490
2020-05-181,4401,4961,4301,49651,0001,496
2020-05-151,4241,4451,3801,44544,9001,445
2020-05-141,4471,4601,4201,42444,2001,424
2020-05-131,3851,4491,3841,44945,7001,449
2020-05-121,3711,4141,3411,41252,8001,412
2020-05-111,3031,3731,3031,37177,5001,371
2020-05-081,2401,3031,2401,30348,2001,303
2020-05-071,2221,2461,2141,24114,6001,241
2020-05-011,2471,2471,2021,22238,3001,222
2020-04-301,2751,2831,2511,25553,4001,255
2020-04-281,2331,2511,2141,24836,9001,248
2020-04-271,2051,2291,2001,22954,5001,229
2020-04-241,2321,2321,1861,20355,2001,203
2020-04-231,2021,2461,2021,24648,1001,246
2020-04-221,1991,2101,1761,19728,9001,197
2020-04-211,2351,2351,1891,20747,5001,207
2020-04-201,2601,2651,2351,24536,4001,245
2020-04-171,2751,2951,2401,25437,0001,254
2020-04-161,2521,2671,2371,25721,2001,257
2020-04-151,2751,2941,2471,25725,4001,257
2020-04-141,2601,2961,2591,28929,0001,289
2020-04-131,3121,3231,2701,27038,4001,270
2020-04-101,3251,3451,3091,33135,8001,331
2020-04-091,3291,3451,3071,31934,9001,319
2020-04-081,3201,3671,3071,34049,3001,340
2020-04-071,3291,3311,2671,32044,5001,320
2020-04-061,2221,3101,2181,29269,9001,292
2020-04-031,2341,2841,2101,24342,3001,243
2020-04-021,2571,3001,2331,24256,7001,242
2020-04-011,3091,3711,2751,28751,1001,287
2020-03-311,3751,3831,3131,33571,1001,335
2020-03-301,2551,3761,2551,37564,5001,375
2020-03-271,3051,3451,2751,34591,7001,345
2020-03-261,2271,2801,2221,27543,0001,275
2020-03-251,2791,2801,2221,28045,3001,280
2020-03-241,1821,2301,1641,23053,7001,230
2020-03-231,1681,1971,1001,14985,8001,149
2020-03-191,1781,2301,1491,19863,4001,198
2020-03-181,1531,2311,1531,17189,1001,171
2020-03-171,0151,1319971,12375,6001,123
2020-03-161,0411,0871,0141,03560,1001,035
2020-03-139811,0719671,031232,6001,031
2020-03-121,0901,1211,0541,071105,2001,071
2020-03-111,1531,1911,1201,120125,3001,120
2020-03-101,0561,1761,0231,16371,9001,163
2020-03-091,1501,1701,0861,10991,3001,109
2020-03-061,2371,2481,2011,20145,0001,201
2020-03-051,2791,2891,2481,25736,9001,257
2020-03-041,2171,2701,2171,24925,6001,249
2020-03-031,3001,3111,2491,24960,4001,249
2020-03-021,1891,2951,1841,27574,8001,275
2020-02-281,2071,2401,1991,208103,7001,208
2020-02-271,3361,3361,2681,274104,3001,274
2020-02-261,3261,3571,3121,35284,8001,352
2020-02-251,3711,3721,3471,35670,7001,356
2020-02-211,4231,4501,4231,43129,0001,431
2020-02-201,4411,4601,4221,43037,6001,430
2020-02-191,4321,4621,4321,43847,0001,438
2020-02-181,4531,4531,4231,43238,0001,432
2020-02-171,4361,4591,4031,45350,3001,453
2020-02-141,4311,4431,4151,44149,6001,441
2020-02-131,4561,4621,4401,44717,4001,447
2020-02-121,4821,4821,4501,45534,6001,455
2020-02-101,4761,4851,4661,47725,7001,477
2020-02-071,5351,5351,4961,50129,7001,501
2020-02-061,5081,5391,5081,51958,2001,519
2020-02-051,4951,4981,4631,48365,6001,483
2020-02-041,4391,4801,4301,47562,9001,475
2020-02-031,3981,4361,3881,43141,0001,431
2020-01-311,4331,4491,4241,44339,7001,443
2020-01-301,4411,4511,4011,42270,1001,422
2020-01-291,4451,4681,4251,46252,9001,462
2020-01-281,4471,4611,4251,45649,8001,456
2020-01-271,4901,4941,4611,46252,0001,462
2020-01-241,5641,5721,5221,52539,6001,525
2020-01-231,5851,5911,5471,55155,8001,551
2020-01-221,5461,6071,5421,59978,6001,599
2020-01-211,5421,5541,5311,54245,7001,542
2020-01-201,5201,5461,5201,53645,3001,536
2020-01-171,5091,5171,4951,51750,2001,517
2020-01-161,5131,5151,4821,49053,4001,490
2020-01-151,5031,5131,4921,51353,4001,513
2020-01-141,5101,5261,4931,51642,3001,516
2020-01-101,5301,5391,5131,51726,5001,517
2020-01-091,5181,5451,5111,53250,0001,532
2020-01-081,5101,5101,4611,48884,3001,488
2020-01-071,5201,5401,5141,52838,6001,528
2020-01-061,5321,5321,4991,504100,8001,504

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