4022 ラサ工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	660	670	656	657	113,000	6,257.14
1988-12-27	660	670	655	667	126,000	6,352.38
1988-12-26	670	670	655	656	88,000	6,247.62
1988-12-24	670	671	660	660	168,000	6,285.71
1988-12-23	679	679	666	666	136,000	6,342.86
1988-12-22	680	680	655	660	233,000	6,285.71
1988-12-21	679	685	671	683	332,000	6,504.76
1988-12-20	665	670	655	670	175,000	6,380.95
1988-12-19	665	680	665	666	107,000	6,342.86
1988-12-16	670	670	650	655	336,000	6,238.10
1988-12-15	665	704	661	682	1,084,000	6,495.24
1988-12-14	655	665	650	655	356,000	6,238.10
1988-12-13	645	660	645	660	346,000	6,285.71
1988-12-12	633	650	633	647	297,000	6,161.90
1988-12-09	626	639	626	631	222,000	6,009.52
1988-12-08	635	640	623	625	252,000	5,952.38
1988-12-07	631	640	622	640	264,000	6,095.24
1988-12-06	634	635	630	632	130,000	6,019.05
1988-12-05	632	638	631	637	127,000	6,066.67
1988-12-03	635	650	634	640	180,000	6,095.24
1988-12-02	625	650	625	644	335,000	6,133.33
1988-12-01	623	625	621	622	176,000	5,923.81
1988-11-30	625	630	620	624	131,000	5,942.86
1988-11-29	621	629	620	625	95,000	5,952.38
1988-11-28	620	630	620	621	86,000	5,914.29
1988-11-26	630	630	620	620	80,000	5,904.76
1988-11-25	635	643	621	626	131,000	5,961.90
1988-11-24	650	655	640	642	133,000	6,114.29
1988-11-22	641	666	641	652	332,000	6,209.52
1988-11-21	650	664	640	640	298,000	6,095.24
1988-11-18	621	658	620	649	747,000	6,180.95
1988-11-17	610	622	608	611	202,000	5,819.05
1988-11-16	623	623	608	608	247,000	5,790.48
1988-11-15	608	625	608	615	206,000	5,857.14
1988-11-14	609	610	601	607	95,000	5,780.95
1988-11-11	628	630	615	615	522,000	5,857.14
1988-11-10	570	631	565	630	498,000	6,000
1988-11-09	545	560	545	555	76,000	5,285.71
1988-11-08	547	548	540	545	36,000	5,190.48
1988-11-07	550	551	547	547	57,000	5,209.52
1988-11-05	555	564	550	550	61,000	5,238.10
1988-11-04	565	570	560	560	66,000	5,333.33
1988-11-02	564	570	564	565	44,000	5,380.95
1988-11-01	583	583	565	578	91,000	5,504.76
1988-10-31	590	590	573	573	146,000	5,457.14
1988-10-29	585	590	580	585	83,000	5,571.43
1988-10-28	564	587	563	587	172,000	5,590.48
1988-10-27	549	550	540	545	80,000	5,190.48
1988-10-26	550	561	550	550	56,000	5,238.10
1988-10-25	544	550	540	550	50,000	5,238.10
1988-10-24	545	550	535	545	26,000	5,190.48
1988-10-22	540	548	535	535	19,000	5,095.24
1988-10-21	535	548	535	540	26,000	5,142.86
1988-10-20	529	535	527	530	23,000	5,047.62
1988-10-19	530	535	526	526	40,000	5,009.52
1988-10-18	535	548	529	530	70,000	5,047.62
1988-10-17	550	551	529	529	35,000	5,038.10
1988-10-14	555	570	552	552	42,000	5,257.14
1988-10-13	570	572	561	571	127,000	5,438.10
1988-10-12	567	575	561	571	81,000	5,438.10
1988-10-11	575	575	565	568	156,000	5,409.52
1988-10-07	564	564	555	555	215,000	5,285.71
1988-10-06	575	575	565	565	81,000	5,380.95
1988-10-05	575	580	565	565	58,000	5,380.95
1988-10-04	570	574	560	570	78,000	5,428.57
1988-10-03	575	575	560	560	71,000	5,333.33
1988-10-01	568	568	555	560	67,000	5,333.33
1988-09-30	575	575	563	568	70,000	5,409.52
1988-09-29	567	575	565	565	83,000	5,380.95
1988-09-28	575	575	570	571	66,000	5,438.10
1988-09-27	580	585	565	565	71,000	5,380.95
1988-09-26	576	590	560	590	105,000	5,619.05
1988-09-24	585	585	575	580	45,000	5,523.81
1988-09-22	590	590	574	575	62,000	5,476.19
1988-09-21	570	592	563	592	100,000	5,638.10
1988-09-20	585	590	563	565	134,000	5,380.95
1988-09-19	592	592	581	582	82,000	5,542.86
1988-09-16	589	589	582	582	100,000	5,542.86
1988-09-14	590	590	582	583	86,000	5,552.38
1988-09-13	590	594	582	585	56,000	5,571.43
1988-09-12	580	590	580	580	52,000	5,523.81
1988-09-09	592	592	570	570	59,000	5,428.57
1988-09-08	596	600	590	592	125,000	5,638.10
1988-09-07	550	589	548	588	139,000	5,600
1988-09-06	551	551	540	550	65,000	5,238.10
1988-09-05	531	550	531	550	44,000	5,238.10
1988-09-03	525	530	522	525	92,000	5,000
1988-09-02	523	534	521	521	91,000	4,961.90
1988-09-01	530	544	521	521	153,000	4,961.90
1988-08-31	555	555	545	550	78,000	5,238.10
1988-08-30	565	565	545	550	127,000	5,238.10
1988-08-29	556	559	550	555	57,000	5,285.71
1988-08-27	555	556	554	555	39,000	5,285.71
1988-08-26	556	565	555	555	87,000	5,285.71
1988-08-25	560	585	555	555	76,000	5,285.71
1988-08-24	560	560	555	555	81,000	5,285.71
1988-08-23	556	570	555	555	43,000	5,285.71
1988-08-22	567	573	555	560	104,000	5,333.33
1988-08-19	567	585	567	567	47,000	5,400
1988-08-18	570	570	566	570	45,000	5,428.57
1988-08-17	576	585	566	585	72,000	5,571.43
1988-08-16	590	590	575	575	22,000	5,476.19
1988-08-15	578	578	565	565	31,000	5,380.95
1988-08-12	590	593	578	578	31,000	5,504.76
1988-08-11	568	595	565	595	66,000	5,666.67
1988-08-10	566	593	565	565	58,000	5,380.95
1988-08-09	575	575	563	565	69,000	5,380.95
1988-08-08	562	569	550	565	72,000	5,380.95
1988-08-06	564	570	563	565	66,000	5,380.95
1988-08-05	560	578	560	563	74,000	5,361.90
1988-08-04	575	585	570	570	94,000	5,428.57
1988-08-03	580	585	570	570	76,000	5,428.57
1988-08-02	580	585	571	584	140,000	5,561.90
1988-08-01	585	595	575	585	104,000	5,571.43
1988-07-30	575	590	575	575	69,000	5,476.19
1988-07-29	599	599	575	575	51,000	5,476.19
1988-07-28	580	600	580	589	90,000	5,609.52
1988-07-27	589	601	580	600	100,000	5,714.29
1988-07-26	589	589	578	580	73,000	5,523.81
1988-07-25	575	598	575	580	92,000	5,523.81
1988-07-23	585	590	580	585	123,000	5,571.43
1988-07-22	600	601	580	590	177,000	5,619.05
1988-07-21	615	620	601	602	168,000	5,733.33
1988-07-20	620	629	613	613	116,000	5,838.10
1988-07-19	618	635	613	630	144,000	6,000
1988-07-18	644	645	638	638	102,000	6,076.19
1988-07-15	652	655	642	643	129,000	6,123.81
1988-07-14	659	659	650	651	114,000	6,200
1988-07-13	659	670	655	655	103,000	6,238.10
1988-07-12	661	666	659	659	110,000	6,276.19
1988-07-11	659	665	650	661	132,000	6,295.24
1988-07-08	675	688	670	677	194,000	6,447.62
1988-07-07	651	699	651	685	264,000	6,523.81
1988-07-06	660	660	651	651	243,000	6,200
1988-07-05	656	665	652	660	72,000	6,285.71
1988-07-04	655	666	648	666	119,000	6,342.86
1988-07-02	661	675	658	669	122,000	6,371.43
1988-07-01	680	685	675	676	220,000	6,438.10
1988-06-30	687	700	675	680	211,000	6,476.19
1988-06-29	700	710	677	677	346,000	6,447.62
1988-06-28	700	700	680	680	202,000	6,476.19
1988-06-27	695	696	680	695	177,000	6,619.05
1988-06-25	689	701	676	699	180,000	6,657.14
1988-06-24	700	710	696	705	225,000	6,714.29
1988-06-23	698	700	688	695	213,000	6,619.05
1988-06-22	730	735	700	700	564,000	6,666.67
1988-06-21	684	729	680	729	992,000	6,942.86
1988-06-20	700	700	685	685	300,000	6,523.81
1988-06-17	685	698	683	690	255,000	6,571.43
1988-06-16	699	700	681	685	578,000	6,523.81
1988-06-15	670	690	666	666	484,000	6,342.86
1988-06-14	651	660	650	650	187,000	6,190.48
1988-06-13	659	660	652	655	178,000	6,238.10
1988-06-10	655	662	650	658	311,000	6,266.67
1988-06-09	670	682	664	664	370,000	6,323.81
1988-06-08	690	690	668	669	463,000	6,371.43
1988-06-07	699	700	690	690	397,000	6,571.43
1988-06-06	723	730	695	695	816,000	6,619.05
1988-06-04	700	713	697	713	1,455,000	6,790.48
1988-06-03	680	690	675	677	979,000	6,447.62
1988-06-02	659	695	652	690	1,861,000	6,571.43
1988-06-01	656	660	648	651	1,361,000	6,200
1988-05-31	619	661	613	646	1,357,000	6,152.38
1988-05-30	619	619	610	610	264,000	5,809.52
1988-05-28	615	615	605	610	185,000	5,809.52
1988-05-27	610	619	609	609	270,000	5,800
1988-05-26	620	624	607	609	524,000	5,800
1988-05-25	605	625	605	616	892,000	5,866.67
1988-05-24	590	610	590	603	409,000	5,742.86
1988-05-23	590	598	588	590	203,000	5,619.05
1988-05-20	592	598	580	585	209,000	5,571.43
1988-05-19	601	601	590	590	355,000	5,619.05
1988-05-18	609	610	601	601	307,000	5,723.81
1988-05-17	600	620	600	605	708,000	5,761.90
1988-05-16	580	594	575	594	373,000	5,657.14
1988-05-13	567	580	565	580	217,000	5,523.81
1988-05-12	563	569	560	564	151,000	5,371.43
1988-05-11	568	570	563	569	199,000	5,419.05
1988-05-10	568	568	559	565	72,000	5,380.95
1988-05-09	565	570	559	567	163,000	5,400
1988-05-07	567	567	562	567	92,000	5,400
1988-05-06	564	568	563	567	90,000	5,400
1988-05-02	570	570	560	562	172,000	5,352.38
1988-04-30	573	573	565	570	87,000	5,428.57
1988-04-28	575	575	560	570	119,000	5,428.57
1988-04-27	583	583	555	555	283,000	5,285.71
1988-04-26	590	590	575	575	378,000	5,476.19
1988-04-25	570	587	569	582	608,000	5,542.86
1988-04-23	549	565	549	565	280,000	5,380.95
1988-04-22	545	549	541	549	147,000	5,228.57
1988-04-21	543	549	540	540	208,000	5,142.86
1988-04-20	541	546	540	541	110,000	5,152.38
1988-04-19	549	550	540	540	126,000	5,142.86
1988-04-18	546	550	546	546	59,000	5,200
1988-04-15	546	550	545	546	121,000	5,200
1988-04-14	544	550	543	546	86,000	5,200
1988-04-13	549	550	541	542	138,000	5,161.90
1988-04-12	550	550	546	549	74,000	5,228.57
1988-04-11	554	554	545	550	125,000	5,238.10
1988-04-08	554	554	536	540	174,000	5,142.86
1988-04-07	549	552	545	549	100,000	5,228.57
1988-04-06	553	556	545	546	158,000	5,200
1988-04-05	545	550	541	550	161,000	5,238.10
1988-04-04	540	545	537	540	147,000	5,142.86
1988-04-02	535	535	530	531	85,000	5,057.14
1988-04-01	531	535	530	535	128,000	5,095.24
1988-03-31	535	535	523	530	67,000	5,047.62
1988-03-30	536	536	520	521	144,000	4,961.90
1988-03-29	525	535	525	526	68,000	5,009.52
1988-03-28	530	535	521	528	95,000	5,028.57
1988-03-26	502	510	501	501	225,000	4,771.43
1988-03-25	522	535	520	522	124,000	4,971.43
1988-03-24	531	538	530	530	166,000	5,047.62
1988-03-23	537	540	530	530	123,000	5,047.62
1988-03-22	531	547	531	536	73,000	5,104.76
1988-03-18	540	545	535	545	170,000	5,190.48
1988-03-17	545	545	537	539	146,000	5,133.33
1988-03-16	531	540	531	540	79,000	5,142.86
1988-03-15	546	546	532	532	136,000	5,066.67
1988-03-14	547	548	536	537	147,000	5,114.29
1988-03-11	545	550	540	546	107,000	5,200
1988-03-10	550	553	540	550	127,000	5,238.10
1988-03-09	560	560	541	550	162,000	5,238.10
1988-03-08	560	560	553	553	118,000	5,266.67
1988-03-07	541	550	535	550	126,000	5,238.10
1988-03-05	545	545	531	531	98,000	5,057.14
1988-03-04	545	550	530	550	180,000	5,238.10
1988-03-03	554	568	551	555	194,000	5,285.71
1988-03-02	569	569	550	564	277,000	5,371.43
1988-03-01	526	550	526	530	321,000	5,047.62
1988-02-29	530	538	515	520	310,000	4,952.38
1988-02-27	529	535	525	525	75,000	5,000
1988-02-26	530	540	530	533	157,000	5,076.19
1988-02-25	539	548	538	540	105,000	5,142.86
1988-02-24	535	548	535	548	110,000	5,219.05
1988-02-23	535	549	535	545	71,000	5,190.48
1988-02-22	549	550	530	535	152,000	5,095.24
1988-02-19	526	541	526	528	182,000	5,028.57
1988-02-18	549	550	530	545	116,000	5,190.48
1988-02-17	555	555	539	541	142,000	5,152.38
1988-02-16	535	550	531	538	183,000	5,123.81
1988-02-15	550	550	519	539	302,000	5,133.33
1988-02-12	560	568	550	551	126,000	5,247.62
1988-02-10	562	570	560	565	190,000	5,380.95
1988-02-09	560	567	555	562	226,000	5,352.38
1988-02-08	559	579	555	555	438,000	5,285.71
1988-02-06	559	559	550	553	523,000	5,266.67
1988-02-05	574	580	550	559	765,000	5,323.81
1988-02-04	600	600	580	594	837,000	5,657.14
1988-02-03	629	640	611	611	2,169,000	5,819.05
1988-02-02	590	625	585	619	3,565,000	5,895.24
1988-02-01	560	590	559	580	2,181,000	5,523.81
1988-01-30	550	560	550	556	511,000	5,295.24
1988-01-29	560	563	546	549	1,144,000	5,228.57
1988-01-28	545	569	545	550	2,134,000	5,238.10
1988-01-27	550	575	540	542	4,943,000	5,161.90
1988-01-26	509	534	505	534	3,469,000	5,085.71
1988-01-25	495	507	490	500	1,743,000	4,761.90
1988-01-23	495	495	485	485	445,000	4,619.05
1988-01-22	481	495	481	492	1,138,000	4,685.71
1988-01-21	480	485	473	481	524,000	4,580.95
1988-01-20	475	485	470	485	835,000	4,619.05
1988-01-19	456	477	456	475	476,000	4,523.81
1988-01-18	460	460	451	458	136,000	4,361.90
1988-01-14	441	460	440	455	200,000	4,333.33
1988-01-13	449	449	441	445	171,000	4,238.10
1988-01-12	437	450	437	450	86,000	4,285.71
1988-01-11	445	450	432	441	105,000	4,200
1988-01-08	450	450	445	448	140,000	4,266.67
1988-01-07	434	445	428	432	159,000	4,114.29
1988-01-06	450	450	425	425	44,000	4,047.62
1988-01-05	422	455	422	455	97,000	4,333.33
1988-01-04	420	426	420	421	28,000	4,009.52

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