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
2023-02-08	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