4022 ラサ工業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2837138037038023,0003,619.05
1984-12-2736538036536667,0003,485.71
1984-12-2637137136536554,0003,476.19
1984-12-2537838537838075,0003,619.05
1984-12-2438238538038075,0003,619.05
1984-12-2238438438338336,0003,647.62
1984-12-2138338538338423,0003,657.14
1984-12-2038738738338351,0003,647.62
1984-12-1939039138638640,0003,676.19
1984-12-1838539038538843,0003,695.24
1984-12-1739039038538524,0003,666.67
1984-12-1539139138739018,0003,714.29
1984-12-1438439538439134,0003,723.81
1984-12-13382386380383117,0003,647.62
1984-12-12389391380385180,0003,666.67
1984-12-1139139438838861,0003,695.24
1984-12-10400402392392137,0003,733.33
1984-12-07403410388388231,0003,695.24
1984-12-06405412400408162,0003,885.71
1984-12-05424424405409213,0003,895.24
1984-12-04425433421423339,0004,028.57
1984-12-0342542841541599,0003,952.38
1984-12-01426430415415126,0003,952.38
1984-11-30430430421421272,0004,009.52
1984-11-29380420380415350,0003,952.38
1984-11-2838538638538539,0003,666.67
1984-11-2738538638338563,0003,666.67
1984-11-2638539038138565,0003,666.67
1984-11-2438939138638722,0003,685.71
1984-11-2239139639039071,0003,714.29
1984-11-2140040439339889,0003,790.48
1984-11-2040140640040575,0003,857.14
1984-11-1940541040040080,0003,809.52
1984-11-1739940239539849,0003,790.48
1984-11-1639841039840127,0003,819.05
1984-11-1539340039139594,0003,761.90
1984-11-1439139539039035,0003,714.29
1984-11-1339139839039190,0003,723.81
1984-11-12402408391391132,0003,723.81
1984-11-0940841040140395,0003,838.10
1984-11-08412412400412166,0003,923.81
1984-11-07421424412415167,0003,952.38
1984-11-06435435410411112,0003,914.29
1984-11-05435442430435201,0004,142.86
1984-11-02415422415422105,0004,019.05
1984-11-0142042041541559,0003,952.38
1984-10-3141542041442088,0004,000
1984-10-3041542041241589,0003,952.38
1984-10-29422423411413306,0003,933.33
1984-10-27419424412423266,0004,028.57
1984-10-26430430414424110,0004,038.10
1984-10-25445445421425274,0004,047.62
1984-10-24412435411435246,0004,142.86
1984-10-23414425411414109,0003,942.86
1984-10-22420425411411266,0003,914.29
1984-10-2042242241041595,0003,952.38
1984-10-19429435420429235,0004,085.71
1984-10-18431448424424414,0004,038.10
1984-10-174474624404401,410,0004,190.48
1984-10-164204484204471,508,0004,257.14
1984-10-154454534164171,206,0003,971.43
1984-10-124174534154402,827,0004,190.48
1984-10-11415420398407828,0003,876.19
1984-10-09387405386394223,0003,752.38
1984-10-08385410380386395,0003,676.19
1984-10-06390400380380250,0003,619.05
1984-10-05345420345400910,0003,809.52
1984-10-0435135134434450,0003,276.19
1984-10-0333834233434250,0003,257.14
1984-10-0234234232532574,0003,095.24
1984-10-01351351336337100,0003,209.52
1984-09-2834135033133168,0003,152.38
1984-09-27355360340340179,0003,238.10
1984-09-2633534032032071,0003,047.62
1984-09-2533935033335088,0003,333.33
1984-09-2234034533833828,0003,219.05
1984-09-2133533932833289,0003,161.90
1984-09-20350350335340113,0003,238.10
1984-09-19355358345345395,0003,285.71
1984-09-18336360336345194,0003,285.71
1984-09-17361361339341350,0003,247.62
1984-09-14361365356356150,0003,390.48
1984-09-13367380367375408,0003,571.43
1984-09-12388391370372322,0003,542.86
1984-09-11406414386393287,0003,742.86
1984-09-104224394104291,133,0004,085.71
1984-09-074104253874241,977,0004,038.10
1984-09-064304504054103,295,0003,904.76
1984-09-054054334014324,871,0004,114.29
1984-09-043203703203534,271,0003,361.90
1984-09-03314317310314153,0002,990.48
1984-09-0129731229730899,0002,933.33
1984-08-3129329529229292,0002,780.95
1984-08-3029629929229376,0002,790.48
1984-08-2930030029229277,0002,780.95
1984-08-28301305292292152,0002,780.95
1984-08-2730630630330639,0002,914.29
1984-08-25310312300301205,0002,866.67
1984-08-24328328308312578,0002,971.43
1984-08-233353353163241,371,0003,085.71
1984-08-22290307290295445,0002,809.52
1984-08-2127828027027256,0002,590.48
1984-08-2028828828028375,0002,695.24
1984-08-18285290280288151,0002,742.86
1984-08-17281288281282134,0002,685.71
1984-08-1626226226126266,0002,495.24
1984-08-1526526526126122,0002,485.71
1984-08-1426026426026026,0002,476.19
1984-08-1326226526026045,0002,476.19
1984-08-1026126326026050,0002,476.19
1984-08-0926326326026042,0002,476.19
1984-08-0826726926226241,0002,495.24
1984-08-0726226626226630,0002,533.33
1984-08-0626527026226250,0002,495.24
1984-08-0426426426326418,0002,514.29
1984-08-0326527026026075,0002,476.19
1984-08-0226326526226528,0002,523.81
1984-08-0126326526026168,0002,485.71
1984-07-3126527026026253,0002,495.24
1984-07-3027727827027063,0002,571.43
1984-07-2826627526627539,0002,619.05
1984-07-27269270265265125,0002,523.81
1984-07-26262264255264222,0002,514.29
1984-07-2526426826026083,0002,476.19
1984-07-2426026025525973,0002,466.67
1984-07-2327027526126157,0002,485.71
1984-07-2127127527027435,0002,609.52
1984-07-2027628027027877,0002,647.62
1984-07-1927728027627675,0002,628.57
1984-07-1828028427628057,0002,666.67
1984-07-1727728027728037,0002,666.67
1984-07-1627827827627629,0002,628.57
1984-07-1327627727627626,0002,628.57
1984-07-1227628327527657,0002,628.57
1984-07-1128428627628654,0002,723.81
1984-07-1029229227528872,0002,742.86
1984-07-09300300288288126,0002,742.86
1984-07-07300304294299176,0002,847.62
1984-07-06274298273298366,0002,838.10
1984-07-0527527827427489,0002,609.52
1984-07-0427027427027337,0002,600
1984-07-0326927526827054,0002,571.43
1984-07-0227027026626668,0002,533.33
1984-06-3027227427027062,0002,571.43
1984-06-2927327527227252,0002,590.48
1984-06-2826727426727244,0002,590.48
1984-06-2726827026526653,0002,533.33
1984-06-2627427526626941,0002,561.90
1984-06-2526627526627538,0002,619.05
1984-06-2326626726526542,0002,523.81
1984-06-2227027026526686,0002,533.33
1984-06-2127928027027055,0002,571.43
1984-06-2027028027027558,0002,619.05
1984-06-1926527026526859,0002,552.38
1984-06-1827127126326543,0002,523.81
1984-06-1627327527027167,0002,580.95
1984-06-1528028027027563,0002,619.05
1984-06-1428028728028286,0002,685.71
1984-06-1328928928128155,0002,676.19
1984-06-1227027427027420,0002,609.52
1984-06-11275280270270108,0002,571.43
1984-06-08270275265270166,0002,571.43
1984-06-0727027026926980,0002,561.90
1984-06-0627027026826973,0002,561.90
1984-06-0526127026126947,0002,561.90
1984-06-0425926025826077,0002,476.19
1984-06-0225526025525766,0002,447.62
1984-06-01256257252254130,0002,419.05
1984-05-31260265257257185,0002,447.62
1984-05-30260270260265170,0002,523.81
1984-05-29275275268270111,0002,571.43
1984-05-2827527726727067,0002,571.43
1984-05-25278280275275116,0002,619.05
1984-05-2427527927527596,0002,619.05
1984-05-2327528027427691,0002,628.57
1984-05-22274279270279122,0002,657.14
1984-05-21285290278278192,0002,647.62
1984-05-1929029028529060,0002,761.90
1984-05-1828128428128496,0002,704.76
1984-05-17302303280280120,0002,666.67
1984-05-1630530530330479,0002,895.24
1984-05-15303306301305143,0002,904.76
1984-05-1431031530330470,0002,895.24
1984-05-1132032031031088,0002,952.38
1984-05-10321325311314244,0002,990.48
1984-05-09310333307326335,0003,104.76
1984-05-0831031030630675,0002,914.29
1984-05-0730531530531587,0003,000
1984-05-04313315313315148,0003,000
1984-05-02308315308311219,0002,961.90
1984-05-01300310300307106,0002,923.81
1984-04-2829530029530088,0002,857.14
1984-04-27298300295295116,0002,809.52
1984-04-2629730029729784,0002,828.57
1984-04-2530030130030053,0002,857.14
1984-04-24314314295300101,0002,857.14
1984-04-2331431530930971,0002,942.86
1984-04-21310315307309156,0002,942.86
1984-04-20296309292309137,0002,942.86
1984-04-1929930029529588,0002,809.52
1984-04-1829930029830067,0002,857.14
1984-04-1730130529829997,0002,847.62
1984-04-1629830329830166,0002,866.67
1984-04-13305308299303175,0002,885.71
1984-04-12310314305305118,0002,904.76
1984-04-11308315307308240,0002,933.33
1984-04-10314315307310100,0002,952.38
1984-04-09308310305310106,0002,952.38
1984-04-0730731030730791,0002,923.81
1984-04-06306310303310147,0002,952.38
1984-04-05305310304306153,0002,914.29
1984-04-04306308305305121,0002,904.76
1984-04-03306311303305151,0002,904.76
1984-04-02315315310311146,0002,961.90
1984-03-31314315310315108,0003,000
1984-03-30312315306315192,0003,000
1984-03-29309310305310144,0002,952.38
1984-03-28301310301306196,0002,914.29
1984-03-27308313300300230,0002,857.14
1984-03-26315315310315168,0003,000
1984-03-24324324310310196,0002,952.38
1984-03-23319330318320635,0003,047.62
1984-03-22305316304316398,0003,009.52
1984-03-21300305299304174,0002,895.24
1984-03-19300300296296167,0002,819.05
1984-03-17300302295295149,0002,809.52
1984-03-16301309300303233,0002,885.71
1984-03-15286300281300233,0002,857.14
1984-03-14294298285285183,0002,714.29
1984-03-13279294279294196,0002,800
1984-03-1228329027527994,0002,657.14
1984-03-09290290280288149,0002,742.86
1984-03-08290291290290114,0002,761.90
1984-03-0729129329029086,0002,761.90
1984-03-06295300291292184,0002,780.95
1984-03-0529630029529787,0002,828.57
1984-03-0329830029829869,0002,838.10
1984-03-02306306300300137,0002,857.14
1984-03-01314314300302125,0002,876.19
1984-02-29299308298301111,0002,866.67
1984-02-28310318296298250,0002,838.10
1984-02-27310315305309191,0002,942.86
1984-02-25292296290290142,0002,761.90
1984-02-24291292286288273,0002,742.86
1984-02-23305309290296213,0002,819.05
1984-02-22306315305305108,0002,904.76
1984-02-21314318305305222,0002,904.76
1984-02-20315320311319140,0003,038.10
1984-02-18313319312319133,0003,038.10
1984-02-17322324313315174,0003,000
1984-02-16324330320321295,0003,057.14
1984-02-15321328321321210,0003,057.14
1984-02-14318325315319207,0003,038.10
1984-02-13315323315316208,0003,009.52
1984-02-10317319311313236,0002,980.95
1984-02-09325325311312221,0002,971.43
1984-02-08327329320325243,0003,095.24
1984-02-07316340311317360,0003,019.05
1984-02-06305315305311278,0002,961.90
1984-02-04316316310310239,0002,952.38
1984-02-03316321311316370,0003,009.52
1984-02-02325332316320444,0003,047.62
1984-02-01336343325326716,0003,104.76
1984-01-313223453223311,246,0003,152.38
1984-01-30320327316320806,0003,047.62
1984-01-273603693253304,980,0003,142.86
1984-01-263553553553553,307,0003,380.95
1984-01-25266285266275564,0002,619.05
1984-01-24285288270271715,0002,580.95
1984-01-232923002822822,194,0002,685.71
1984-01-212582782572771,080,0002,638.10
1984-01-20251259250259318,0002,466.67
1984-01-19249256246249458,0002,371.43
1984-01-18248248243247177,0002,352.38
1984-01-1724024923824886,0002,361.90
1984-01-13235236235236103,0002,247.62
1984-01-1223724323523592,0002,238.10
1984-01-1123524023523590,0002,238.10
1984-01-1023823823523699,0002,247.62
1984-01-0924625024524588,0002,333.33
1984-01-07250250245245110,0002,333.33
1984-01-06239248239248149,0002,361.90
1984-01-0523523923523869,0002,266.67
1984-01-0424024023523529,0002,238.10

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