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
2020-11-20	1,914	1,960	1,905	1,960	54,500	1,960
2020-11-19	2,008	2,008	1,905	1,911	112,500	1,911
2020-11-18	2,006	2,028	2,000	2,010	33,000	2,010
2020-11-17	2,084	2,093	2,025	2,025	47,200	2,025
2020-11-16	2,105	2,105	1,993	2,073	102,600	2,073
2020-11-13	2,149	2,152	2,106	2,116	58,000	2,116
2020-11-12	2,175	2,175	2,145	2,175	59,200	2,175
2020-11-11	2,100	2,162	2,068	2,161	77,200	2,161
2020-11-10	2,146	2,146	2,055	2,092	68,400	2,092
2020-11-09	2,149	2,149	2,071	2,116	120,300	2,116
2020-11-06	2,094	2,104	2,058	2,099	60,200	2,099
2020-11-05	2,016	2,066	1,984	2,055	106,700	2,055
2020-11-04	1,974	2,002	1,960	1,993	56,300	1,993
2020-11-02	1,971	2,006	1,959	1,959	44,300	1,959
2020-10-30	2,028	2,038	1,961	1,971	79,500	1,971
2020-10-29	1,993	2,032	1,988	2,021	63,800	2,021
2020-10-28	2,041	2,055	2,012	2,037	34,800	2,037
2020-10-27	2,018	2,061	2,000	2,061	43,800	2,061
2020-10-26	2,059	2,066	2,036	2,055	66,900	2,055
2020-10-23	2,050	2,085	2,010	2,072	103,200	2,072
2020-10-22	2,118	2,118	2,048	2,056	69,300	2,056
2020-10-21	2,128	2,150	2,096	2,122	92,300	2,122
2020-10-20	2,096	2,125	2,080	2,114	128,000	2,114
2020-10-19	2,086	2,126	2,086	2,106	69,800	2,106
2020-10-16	2,125	2,141	2,082	2,102	61,800	2,102
2020-10-15	2,149	2,169	2,112	2,135	51,500	2,135
2020-10-14	2,204	2,206	2,125	2,148	142,400	2,148
2020-10-13	2,201	2,232	2,163	2,223	71,100	2,223
2020-10-12	2,215	2,217	2,170	2,186	62,400	2,186
2020-10-09	2,230	2,240	2,183	2,215	95,200	2,215
2020-10-08	2,148	2,230	2,144	2,229	153,300	2,229
2020-10-07	2,096	2,159	2,085	2,148	134,600	2,148
2020-10-06	2,133	2,133	2,074	2,107	95,800	2,107
2020-10-05	2,074	2,096	2,040	2,095	120,800	2,095
2020-10-02	2,068	2,084	2,025	2,027	138,600	2,027
2020-09-30	2,156	2,185	2,082	2,084	148,700	2,084
2020-09-29	2,138	2,185	2,106	2,157	155,400	2,157
2020-09-28	2,200	2,219	2,072	2,151	228,300	2,151
2020-09-25	2,109	2,198	2,093	2,176	343,000	2,176
2020-09-24	2,085	2,110	2,000	2,052	238,500	2,052
2020-09-23	1,985	2,078	1,967	2,052	215,500	2,052
2020-09-18	1,919	1,997	1,903	1,983	282,600	1,983
2020-09-17	1,846	1,900	1,834	1,900	208,600	1,900
2020-09-16	1,771	1,846	1,767	1,844	245,100	1,844
2020-09-15	1,735	1,768	1,712	1,765	51,200	1,765
2020-09-14	1,779	1,785	1,734	1,747	81,800	1,747
2020-09-11	1,782	1,782	1,745	1,765	57,600	1,765
2020-09-10	1,750	1,782	1,745	1,769	102,700	1,769
2020-09-09	1,685	1,739	1,685	1,737	103,000	1,737
2020-09-08	1,690	1,737	1,668	1,728	135,300	1,728
2020-09-07	1,619	1,685	1,619	1,668	96,100	1,668
2020-09-04	1,652	1,669	1,614	1,624	68,100	1,624
2020-09-03	1,659	1,687	1,648	1,681	85,800	1,681
2020-09-02	1,623	1,649	1,617	1,635	29,400	1,635
2020-09-01	1,648	1,659	1,612	1,626	65,800	1,626
2020-08-31	1,624	1,668	1,624	1,635	129,100	1,635
2020-08-28	1,642	1,663	1,596	1,605	100,100	1,605
2020-08-27	1,629	1,651	1,618	1,635	38,400	1,635
2020-08-26	1,655	1,661	1,621	1,629	46,000	1,629
2020-08-25	1,681	1,681	1,652	1,664	50,200	1,664
2020-08-24	1,635	1,667	1,626	1,641	38,200	1,641
2020-08-21	1,646	1,672	1,633	1,640	28,300	1,640
2020-08-20	1,682	1,684	1,628	1,644	79,000	1,644
2020-08-19	1,680	1,694	1,670	1,690	38,700	1,690
2020-08-18	1,690	1,707	1,679	1,680	69,900	1,680
2020-08-17	1,688	1,709	1,658	1,698	121,100	1,698
2020-08-14	1,682	1,725	1,671	1,682	224,300	1,682
2020-08-13	1,556	1,670	1,538	1,650	258,200	1,650
2020-08-12	1,539	1,550	1,509	1,548	36,500	1,548
2020-08-11	1,487	1,536	1,487	1,536	35,500	1,536
2020-08-07	1,530	1,530	1,470	1,484	22,600	1,484
2020-08-06	1,506	1,537	1,497	1,526	22,000	1,526
2020-08-05	1,490	1,506	1,467	1,502	15,800	1,502
2020-08-04	1,480	1,497	1,480	1,494	11,000	1,494
2020-08-03	1,448	1,480	1,433	1,473	22,500	1,473
2020-07-31	1,464	1,467	1,427	1,427	24,900	1,427
2020-07-30	1,520	1,521	1,435	1,471	44,700	1,471
2020-07-29	1,540	1,546	1,512	1,512	20,400	1,512
2020-07-28	1,594	1,594	1,551	1,551	19,300	1,551
2020-07-27	1,563	1,584	1,551	1,584	15,100	1,584
2020-07-22	1,569	1,585	1,562	1,575	29,000	1,575
2020-07-21	1,506	1,565	1,500	1,564	50,500	1,564
2020-07-20	1,520	1,534	1,484	1,506	34,200	1,506
2020-07-17	1,471	1,526	1,468	1,526	32,100	1,526
2020-07-16	1,496	1,496	1,471	1,471	7,200	1,471
2020-07-15	1,495	1,495	1,460	1,488	19,700	1,488
2020-07-14	1,499	1,499	1,465	1,470	19,300	1,470
2020-07-13	1,444	1,498	1,444	1,497	26,800	1,497
2020-07-10	1,457	1,457	1,422	1,422	30,300	1,422
2020-07-09	1,490	1,496	1,459	1,464	16,800	1,464
2020-07-08	1,515	1,530	1,490	1,490	16,800	1,490
2020-07-07	1,532	1,532	1,500	1,518	13,400	1,518
2020-07-06	1,495	1,532	1,491	1,526	30,700	1,526
2020-07-03	1,489	1,496	1,445	1,496	31,300	1,496
2020-07-02	1,503	1,506	1,450	1,461	35,400	1,461
2020-07-01	1,541	1,541	1,475	1,486	50,500	1,486
2020-06-30	1,530	1,577	1,530	1,536	43,100	1,536
2020-06-29	1,533	1,556	1,517	1,525	38,600	1,525
2020-06-26	1,547	1,549	1,514	1,540	35,000	1,540
2020-06-25	1,539	1,554	1,524	1,532	33,600	1,532
2020-06-24	1,583	1,583	1,539	1,541	32,800	1,541
2020-06-23	1,569	1,589	1,544	1,582	50,700	1,582
2020-06-22	1,545	1,637	1,525	1,569	179,900	1,569
2020-06-19	1,517	1,554	1,500	1,552	49,600	1,552
2020-06-18	1,509	1,528	1,485	1,525	32,300	1,525
2020-06-17	1,513	1,534	1,509	1,516	36,000	1,516
2020-06-16	1,459	1,526	1,459	1,524	68,800	1,524
2020-06-15	1,500	1,512	1,446	1,446	51,100	1,446
2020-06-12	1,472	1,510	1,462	1,500	57,600	1,500
2020-06-11	1,580	1,590	1,520	1,520	74,700	1,520
2020-06-10	1,593	1,622	1,586	1,595	137,900	1,595
2020-06-09	1,541	1,554	1,510	1,553	48,400	1,553
2020-06-08	1,556	1,585	1,540	1,545	62,600	1,545
2020-06-05	1,508	1,565	1,508	1,563	74,700	1,563
2020-06-04	1,494	1,525	1,494	1,522	50,500	1,522
2020-06-03	1,480	1,496	1,474	1,494	47,600	1,494
2020-06-02	1,475	1,489	1,467	1,473	34,200	1,473
2020-06-01	1,475	1,477	1,455	1,475	22,600	1,475
2020-05-29	1,464	1,497	1,464	1,484	25,200	1,484
2020-05-28	1,481	1,503	1,460	1,494	59,600	1,494
2020-05-27	1,455	1,489	1,434	1,478	45,600	1,478
2020-05-26	1,465	1,478	1,427	1,455	65,600	1,455
2020-05-25	1,500	1,503	1,459	1,459	26,100	1,459
2020-05-22	1,463	1,496	1,463	1,481	19,600	1,481
2020-05-21	1,491	1,491	1,457	1,477	18,500	1,477
2020-05-20	1,503	1,503	1,455	1,477	30,600	1,477
2020-05-19	1,505	1,540	1,477	1,490	62,600	1,490
2020-05-18	1,440	1,496	1,430	1,496	51,000	1,496
2020-05-15	1,424	1,445	1,380	1,445	44,900	1,445
2020-05-14	1,447	1,460	1,420	1,424	44,200	1,424
2020-05-13	1,385	1,449	1,384	1,449	45,700	1,449
2020-05-12	1,371	1,414	1,341	1,412	52,800	1,412
2020-05-11	1,303	1,373	1,303	1,371	77,500	1,371
2020-05-08	1,240	1,303	1,240	1,303	48,200	1,303
2020-05-07	1,222	1,246	1,214	1,241	14,600	1,241
2020-05-01	1,247	1,247	1,202	1,222	38,300	1,222
2020-04-30	1,275	1,283	1,251	1,255	53,400	1,255
2020-04-28	1,233	1,251	1,214	1,248	36,900	1,248
2020-04-27	1,205	1,229	1,200	1,229	54,500	1,229
2020-04-24	1,232	1,232	1,186	1,203	55,200	1,203
2020-04-23	1,202	1,246	1,202	1,246	48,100	1,246
2020-04-22	1,199	1,210	1,176	1,197	28,900	1,197
2020-04-21	1,235	1,235	1,189	1,207	47,500	1,207
2020-04-20	1,260	1,265	1,235	1,245	36,400	1,245
2020-04-17	1,275	1,295	1,240	1,254	37,000	1,254
2020-04-16	1,252	1,267	1,237	1,257	21,200	1,257
2020-04-15	1,275	1,294	1,247	1,257	25,400	1,257
2020-04-14	1,260	1,296	1,259	1,289	29,000	1,289
2020-04-13	1,312	1,323	1,270	1,270	38,400	1,270
2020-04-10	1,325	1,345	1,309	1,331	35,800	1,331
2020-04-09	1,329	1,345	1,307	1,319	34,900	1,319
2020-04-08	1,320	1,367	1,307	1,340	49,300	1,340
2020-04-07	1,329	1,331	1,267	1,320	44,500	1,320
2020-04-06	1,222	1,310	1,218	1,292	69,900	1,292
2020-04-03	1,234	1,284	1,210	1,243	42,300	1,243
2020-04-02	1,257	1,300	1,233	1,242	56,700	1,242
2020-04-01	1,309	1,371	1,275	1,287	51,100	1,287
2020-03-31	1,375	1,383	1,313	1,335	71,100	1,335
2020-03-30	1,255	1,376	1,255	1,375	64,500	1,375
2020-03-27	1,305	1,345	1,275	1,345	91,700	1,345
2020-03-26	1,227	1,280	1,222	1,275	43,000	1,275
2020-03-25	1,279	1,280	1,222	1,280	45,300	1,280
2020-03-24	1,182	1,230	1,164	1,230	53,700	1,230
2020-03-23	1,168	1,197	1,100	1,149	85,800	1,149
2020-03-19	1,178	1,230	1,149	1,198	63,400	1,198
2020-03-18	1,153	1,231	1,153	1,171	89,100	1,171
2020-03-17	1,015	1,131	997	1,123	75,600	1,123
2020-03-16	1,041	1,087	1,014	1,035	60,100	1,035
2020-03-13	981	1,071	967	1,031	232,600	1,031
2020-03-12	1,090	1,121	1,054	1,071	105,200	1,071
2020-03-11	1,153	1,191	1,120	1,120	125,300	1,120
2020-03-10	1,056	1,176	1,023	1,163	71,900	1,163
2020-03-09	1,150	1,170	1,086	1,109	91,300	1,109
2020-03-06	1,237	1,248	1,201	1,201	45,000	1,201
2020-03-05	1,279	1,289	1,248	1,257	36,900	1,257
2020-03-04	1,217	1,270	1,217	1,249	25,600	1,249
2020-03-03	1,300	1,311	1,249	1,249	60,400	1,249
2020-03-02	1,189	1,295	1,184	1,275	74,800	1,275
2020-02-28	1,207	1,240	1,199	1,208	103,700	1,208
2020-02-27	1,336	1,336	1,268	1,274	104,300	1,274
2020-02-26	1,326	1,357	1,312	1,352	84,800	1,352
2020-02-25	1,371	1,372	1,347	1,356	70,700	1,356
2020-02-21	1,423	1,450	1,423	1,431	29,000	1,431
2020-02-20	1,441	1,460	1,422	1,430	37,600	1,430
2020-02-19	1,432	1,462	1,432	1,438	47,000	1,438
2020-02-18	1,453	1,453	1,423	1,432	38,000	1,432
2020-02-17	1,436	1,459	1,403	1,453	50,300	1,453
2020-02-14	1,431	1,443	1,415	1,441	49,600	1,441
2020-02-13	1,456	1,462	1,440	1,447	17,400	1,447
2020-02-12	1,482	1,482	1,450	1,455	34,600	1,455
2020-02-10	1,476	1,485	1,466	1,477	25,700	1,477
2020-02-07	1,535	1,535	1,496	1,501	29,700	1,501
2020-02-06	1,508	1,539	1,508	1,519	58,200	1,519
2020-02-05	1,495	1,498	1,463	1,483	65,600	1,483
2020-02-04	1,439	1,480	1,430	1,475	62,900	1,475
2020-02-03	1,398	1,436	1,388	1,431	41,000	1,431
2020-01-31	1,433	1,449	1,424	1,443	39,700	1,443
2020-01-30	1,441	1,451	1,401	1,422	70,100	1,422
2020-01-29	1,445	1,468	1,425	1,462	52,900	1,462
2020-01-28	1,447	1,461	1,425	1,456	49,800	1,456
2020-01-27	1,490	1,494	1,461	1,462	52,000	1,462
2020-01-24	1,564	1,572	1,522	1,525	39,600	1,525
2020-01-23	1,585	1,591	1,547	1,551	55,800	1,551
2020-01-22	1,546	1,607	1,542	1,599	78,600	1,599
2020-01-21	1,542	1,554	1,531	1,542	45,700	1,542
2020-01-20	1,520	1,546	1,520	1,536	45,300	1,536
2020-01-17	1,509	1,517	1,495	1,517	50,200	1,517
2020-01-16	1,513	1,515	1,482	1,490	53,400	1,490
2020-01-15	1,503	1,513	1,492	1,513	53,400	1,513
2020-01-14	1,510	1,526	1,493	1,516	42,300	1,516
2020-01-10	1,530	1,539	1,513	1,517	26,500	1,517
2020-01-09	1,518	1,545	1,511	1,532	50,000	1,532
2020-01-08	1,510	1,510	1,461	1,488	84,300	1,488
2020-01-07	1,520	1,540	1,514	1,528	38,600	1,528
2020-01-06	1,532	1,532	1,499	1,504	100,800	1,504

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