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