4022 ラサ工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27321326311315266,0003,000
1986-12-26340340320322101,0003,066.67
1986-12-2534734734034075,0003,238.10
1986-12-2435035034534758,0003,304.76
1986-12-2334535034035068,0003,333.33
1986-12-2234434434434431,0003,276.19
1986-12-1934134434134445,0003,276.19
1986-12-1834634734534558,0003,285.71
1986-12-1735135134534561,0003,285.71
1986-12-1635535635435631,0003,390.48
1986-12-1536736734134145,0003,247.62
1986-12-1236236536036273,0003,447.62
1986-12-1137037336336377,0003,457.14
1986-12-1037037036537063,0003,523.81
1986-12-0936937036537078,0003,523.81
1986-12-0836137036037065,0003,523.81
1986-12-0635736635736644,0003,485.71
1986-12-0536536635735790,0003,400
1986-12-0436537036536649,0003,485.71
1986-12-0337037036536571,0003,476.19
1986-12-02372385370375176,0003,571.43
1986-12-01380390370370211,0003,523.81
1986-11-2937637937537957,0003,609.52
1986-11-28380387375380161,0003,619.05
1986-11-27382390375387233,0003,685.71
1986-11-26368400368392716,0003,733.33
1986-11-2536337035636897,0003,504.76
1986-11-22347360347360109,0003,428.57
1986-11-2135035234734756,0003,304.76
1986-11-2035535535135145,0003,342.86
1986-11-1935435434835096,0003,333.33
1986-11-1835435433533791,0003,209.52
1986-11-1735035034134592,0003,285.71
1986-11-1433535033334951,0003,323.81
1986-11-13333336333333121,0003,171.43
1986-11-1234034033333366,0003,171.43
1986-11-1133534033234064,0003,238.10
1986-11-1033833833033251,0003,161.90
1986-11-0733234033233831,0003,219.05
1986-11-0633133333133224,0003,161.90
1986-11-0534034433634151,0003,247.62
1986-11-0433033932933144,0003,152.38
1986-11-0133033733033057,0003,142.86
1986-10-3132733032233050,0003,142.86
1986-10-3032232931231270,0002,971.43
1986-10-2931231731231245,0002,971.43
1986-10-2832332532332359,0003,076.19
1986-10-2732833032532548,0003,095.24
1986-10-2533033432832858,0003,123.81
1986-10-2431134231132585,0003,095.24
1986-10-2329130029130017,0002,857.14
1986-10-222912912912915,0002,771.43
1986-10-2128729028529056,0002,761.90
1986-10-2030030329229578,0002,809.52
1986-10-1730530530330315,0002,885.71
1986-10-1630631030030060,0002,857.14
1986-10-1530530530130510,0002,904.76
1986-10-1431331330530521,0002,904.76
1986-10-133063143063149,0002,990.48
1986-10-0930030429930059,0002,857.14
1986-10-0832032331431468,0002,990.48
1986-10-0732833532833034,0003,142.86
1986-10-0632534032033368,0003,171.43
1986-10-0432032132032035,0003,047.62
1986-10-0327830027730091,0002,857.14
1986-10-02290290273280134,0002,666.67
1986-10-01315320300300129,0002,857.14
1986-09-3032032031632083,0003,047.62
1986-09-2933534031331585,0003,000
1986-09-2734334833934037,0003,238.10
1986-09-2634535033833978,0003,228.57
1986-09-2536936934234264,0003,257.14
1986-09-2434536934536943,0003,514.29
1986-09-2235035534234234,0003,257.14
1986-09-1934535034235055,0003,333.33
1986-09-1834635134534542,0003,285.71
1986-09-1734135033934644,0003,295.24
1986-09-1635235234034074,0003,238.10
1986-09-1234534933534472,0003,276.19
1986-09-1135535935035086,0003,333.33
1986-09-1036536535635675,0003,390.48
1986-09-0937037036536529,0003,476.19
1986-09-0837037036536555,0003,476.19
1986-09-0636836836036535,0003,476.19
1986-09-0537037036836833,0003,504.76
1986-09-0436437036136557,0003,476.19
1986-09-0336536636036487,0003,466.67
1986-09-0236236536036583,0003,476.19
1986-09-0136236736036275,0003,447.62
1986-08-3036536736336756,0003,495.24
1986-08-2936837036536637,0003,485.71
1986-08-2836537036536763,0003,495.24
1986-08-2738038036536576,0003,476.19
1986-08-2638238437938270,0003,638.10
1986-08-2537138737138738,0003,685.71
1986-08-2336536836536727,0003,495.24
1986-08-2236537536436555,0003,476.19
1986-08-21376380360364123,0003,466.67
1986-08-2037638337638081,0003,619.05
1986-08-1938538638038199,0003,628.57
1986-08-1839339438538553,0003,666.67
1986-08-1539539538939166,0003,723.81
1986-08-1438739138739064,0003,714.29
1986-08-13410415405415139,0003,952.38
1986-08-1240540639640631,0003,866.67
1986-08-1140540539039052,0003,714.29
1986-08-0839140039140035,0003,809.52
1986-08-0739940039039048,0003,714.29
1986-08-0639939939039542,0003,761.90
1986-08-0538740038739028,0003,714.29
1986-08-0438740538640177,0003,819.05
1986-08-0239039038038044,0003,619.05
1986-08-0139039538538574,0003,666.67
1986-07-3139940039039062,0003,714.29
1986-07-30410410400401120,0003,819.05
1986-07-2941441741141169,0003,914.29
1986-07-2841241741141392,0003,933.33
1986-07-2642242241141171,0003,914.29
1986-07-25430431422422128,0004,019.05
1986-07-24430440430435126,0004,142.86
1986-07-2343544443543592,0004,142.86
1986-07-2242543442543085,0004,095.24
1986-07-2144544542043593,0004,142.86
1986-07-1944544543743758,0004,161.90
1986-07-18445450440440113,0004,190.48
1986-07-17447454445445128,0004,238.10
1986-07-16457457445447108,0004,257.14
1986-07-15445460440456191,0004,342.86
1986-07-14445455445445105,0004,238.10
1986-07-11443445440445123,0004,238.10
1986-07-10448455445448139,0004,266.67
1986-07-09451465445445163,0004,238.10
1986-07-08450460449452195,0004,304.76
1986-07-07456459431431207,0004,104.76
1986-07-05459460451455135,0004,333.33
1986-07-04470473451451570,0004,295.24
1986-07-034654814604601,330,0004,380.95
1986-07-024554594544591,158,0004,371.43
1986-07-01424424419419192,0003,990.48
1986-06-3042042041641986,0003,990.48
1986-06-28420423415415108,0003,952.38
1986-06-27424425418418117,0003,980.95
1986-06-2642742741842297,0004,019.05
1986-06-25425427418422146,0004,019.05
1986-06-24415425411424163,0004,038.10
1986-06-23423424418418106,0003,980.95
1986-06-21427428418418136,0003,980.95
1986-06-20428429421422134,0004,019.05
1986-06-19424430421424191,0004,038.10
1986-06-18425425416421116,0004,009.52
1986-06-17425430421423141,0004,028.57
1986-06-16425432421425194,0004,047.62
1986-06-13435437425426221,0004,057.14
1986-06-12429435426430174,0004,095.24
1986-06-11425430420430210,0004,095.24
1986-06-10425426415419208,0003,990.48
1986-06-09430437430430233,0004,095.24
1986-06-07429430424430258,0004,095.24
1986-06-06430430410410210,0003,904.76
1986-06-05434434419426234,0004,057.14
1986-06-04440440425430404,0004,095.24
1986-06-034204474194361,020,0004,152.38
1986-06-02422424415416133,0003,961.90
1986-05-31419423416423187,0004,028.57
1986-05-30421429416424132,0004,038.10
1986-05-29416429416417183,0003,971.43
1986-05-2841542041441586,0003,952.38
1986-05-2742442441541598,0003,952.38
1986-05-26429430417419202,0003,990.48
1986-05-24420425420424242,0004,038.10
1986-05-23420420405405466,0003,857.14
1986-05-2240541540341374,0003,933.33
1986-05-21405410401410225,0003,904.76
1986-05-20411415403405140,0003,857.14
1986-05-19424425410410197,0003,904.76
1986-05-1741641741041574,0003,952.38
1986-05-16422430411411521,0003,914.29
1986-05-154244324204221,388,0004,019.05
1986-05-14409415402415273,0003,952.38
1986-05-13410411401405144,0003,857.14
1986-05-12415416402405128,0003,857.14
1986-05-09413415404414172,0003,942.86
1986-05-08406417403410192,0003,904.76
1986-05-07404415401403194,0003,838.10
1986-05-06420420399399382,0003,800
1986-05-02411420407420557,0004,000
1986-05-01414414400401494,0003,819.05
1986-04-303984223954151,247,0003,952.38
1986-04-2839539838838869,0003,695.24
1986-04-26400400395395348,0003,761.90
1986-04-25390400388399283,0003,800
1986-04-24394395384384150,0003,657.14
1986-04-23387400385386331,0003,676.19
1986-04-22385388380382109,0003,638.10
1986-04-21375390370380148,0003,619.05
1986-04-1937537837137563,0003,571.43
1986-04-1836337536037571,0003,571.43
1986-04-1736536836336829,0003,504.76
1986-04-1636637036336338,0003,457.14
1986-04-1536937036836876,0003,504.76
1986-04-1438038036836874,0003,504.76
1986-04-1136037036037076,0003,523.81
1986-04-1036537035735768,0003,400
1986-04-09367367360360119,0003,428.57
1986-04-0836236736036719,0003,495.24
1986-04-0737137136236347,0003,457.14
1986-04-0537037036036165,0003,438.10
1986-04-0436037036037055,0003,523.81
1986-04-0336236235535557,0003,380.95
1986-04-0237537837037243,0003,542.86
1986-04-0137138337037064,0003,523.81
1986-03-3138038037037549,0003,571.43
1986-03-2937538536838539,0003,666.67
1986-03-2838038037037041,0003,523.81
1986-03-27351370351368140,0003,504.76
1986-03-2636036035035079,0003,333.33
1986-03-2537037036036075,0003,428.57
1986-03-2438538537037083,0003,523.81
1986-03-2238338538138140,0003,628.57
1986-03-20385389380381107,0003,628.57
1986-03-19387390380385219,0003,666.67
1986-03-1839039038538564,0003,666.67
1986-03-17395398384390102,0003,714.29
1986-03-1539939939339353,0003,742.86
1986-03-14397400395398255,0003,790.48
1986-03-13398400393399172,0003,800
1986-03-12400400391392205,0003,733.33
1986-03-1139839839239887,0003,790.48
1986-03-10395397385385124,0003,666.67
1986-03-0739439438438575,0003,666.67
1986-03-0639239337937978,0003,609.52
1986-03-05403404384389185,0003,704.76
1986-03-04395400390400320,0003,809.52
1986-03-03395397390391132,0003,723.81
1986-03-0138639838239893,0003,790.48
1986-02-28380388378378148,0003,600
1986-02-27377380371380123,0003,619.05
1986-02-2637338037137480,0003,561.90
1986-02-2537138137037053,0003,523.81
1986-02-2437037137037021,0003,523.81
1986-02-2237037236937049,0003,523.81
1986-02-2137537537037053,0003,523.81
1986-02-2037238037237548,0003,571.43
1986-02-19384389370370103,0003,523.81
1986-02-1838939738038463,0003,657.14
1986-02-1737839037838962,0003,704.76
1986-02-1538038437537848,0003,600
1986-02-14395395388388159,0003,695.24
1986-02-13407410385395590,0003,761.90
1986-02-12375405375402808,0003,828.57
1986-02-1036937336036093,0003,428.57
1986-02-07373375368368105,0003,504.76
1986-02-06372376368368143,0003,504.76
1986-02-0537437436636879,0003,504.76
1986-02-04380382370371116,0003,533.33
1986-02-03374388372380389,0003,619.05
1986-02-0136737436536987,0003,514.29
1986-01-3136936935736289,0003,447.62
1986-01-30377378368374208,0003,561.90
1986-01-29364383364372618,0003,542.86
1986-01-28351363348363171,0003,457.14
1986-01-2736036034534665,0003,295.24
1986-01-25351360351359106,0003,419.05
1986-01-2435035034534557,0003,285.71
1986-01-2334934934734775,0003,304.76
1986-01-2234935234834852,0003,314.29
1986-01-2134534834534623,0003,295.24
1986-01-2035035534634670,0003,295.24
1986-01-1834735034735028,0003,333.33
1986-01-1735035034434658,0003,295.24
1986-01-1635235535035036,0003,333.33
1986-01-1435035535035035,0003,333.33
1986-01-13365366354357186,0003,400
1986-01-10350365350363284,0003,457.14
1986-01-0934135034134547,0003,285.71
1986-01-0834234234034067,0003,238.10
1986-01-0734534534034028,0003,238.10
1986-01-0634734734234546,0003,285.71
1986-01-0435035034134234,0003,257.14

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