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