4022 ラサ工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,160	1,160	1,130	1,130	63,000	10,761.90
1989-12-28	1,170	1,170	1,140	1,140	166,000	10,857.10
1989-12-27	1,160	1,170	1,140	1,150	217,000	10,952.40
1989-12-26	1,170	1,170	1,120	1,120	207,000	10,666.70
1989-12-25	1,150	1,170	1,110	1,150	304,000	10,952.40
1989-12-22	1,160	1,160	1,130	1,160	203,000	11,047.60
1989-12-21	1,160	1,160	1,130	1,160	181,000	11,047.60
1989-12-20	1,180	1,180	1,120	1,170	487,000	11,142.90
1989-12-19	1,160	1,180	1,150	1,170	467,000	11,142.90
1989-12-18	1,200	1,200	1,160	1,180	408,000	11,238.10
1989-12-15	1,210	1,210	1,180	1,200	674,000	11,428.60
1989-12-14	1,190	1,220	1,180	1,200	1,513,000	11,428.60
1989-12-13	1,120	1,190	1,120	1,150	889,000	10,952.40
1989-12-12	1,150	1,150	1,100	1,100	415,000	10,476.20
1989-12-11	1,160	1,170	1,130	1,130	414,000	10,761.90
1989-12-08	1,180	1,180	1,150	1,150	718,000	10,952.40
1989-12-07	1,140	1,160	1,140	1,150	521,000	10,952.40
1989-12-06	1,140	1,170	1,130	1,130	810,000	10,761.90
1989-12-05	1,190	1,210	1,150	1,160	969,000	11,047.60
1989-12-04	1,160	1,210	1,160	1,170	2,199,000	11,142.90
1989-12-01	1,070	1,150	1,070	1,150	1,939,000	10,952.40
1989-11-30	1,110	1,120	1,060	1,060	787,000	10,095.20
1989-11-29	1,100	1,130	1,090	1,100	1,831,000	10,476.20
1989-11-28	1,060	1,090	1,050	1,090	1,330,000	10,381
1989-11-27	1,050	1,090	1,040	1,060	2,179,000	10,095.20
1989-11-24	1,030	1,040	1,000	1,040	2,086,000	9,904.76
1989-11-22	996	1,060	995	1,020	5,164,000	9,714.29
1989-11-21	965	988	960	988	1,733,000	9,409.52
1989-11-20	965	965	950	956	834,000	9,104.76
1989-11-17	922	950	920	950	1,295,000	9,047.62
1989-11-16	910	920	910	912	246,000	8,685.71
1989-11-15	915	929	910	910	349,000	8,666.67
1989-11-14	933	940	910	910	748,000	8,666.67
1989-11-13	915	945	910	926	1,321,000	8,819.05
1989-11-10	900	911	900	910	445,000	8,666.67
1989-11-09	910	915	898	900	542,000	8,571.43
1989-11-08	884	919	876	910	619,000	8,666.67
1989-11-07	850	885	850	885	141,000	8,428.57
1989-11-06	860	861	848	860	146,000	8,190.48
1989-11-02	856	875	855	861	196,000	8,200
1989-11-01	845	855	843	855	157,000	8,142.86
1989-10-31	850	855	845	855	139,000	8,142.86
1989-10-30	860	865	851	855	58,000	8,142.86
1989-10-27	860	870	850	869	195,000	8,276.19
1989-10-26	875	875	865	870	131,000	8,285.71
1989-10-25	898	900	865	865	403,000	8,238.10
1989-10-24	876	890	875	890	198,000	8,476.19
1989-10-23	875	885	868	875	236,000	8,333.33
1989-10-20	880	889	871	873	275,000	8,314.29
1989-10-19	890	896	870	870	348,000	8,285.71
1989-10-18	899	920	862	890	1,441,000	8,476.19
1989-10-17	860	900	855	892	1,015,000	8,495.24
1989-10-16	840	850	832	850	307,000	8,095.24
1989-10-13	840	855	839	855	380,000	8,142.86
1989-10-12	849	849	828	830	163,000	7,904.76
1989-10-11	854	854	821	845	202,000	8,047.62
1989-10-09	850	860	846	848	223,000	8,076.19
1989-10-06	850	870	840	840	509,000	8,000
1989-10-05	858	859	841	841	405,000	8,009.52
1989-10-04	829	860	826	860	626,000	8,190.48
1989-10-03	816	820	811	820	332,000	7,809.52
1989-10-02	810	819	810	810	153,000	7,714.29
1989-09-29	816	819	800	809	176,000	7,704.76
1989-09-28	816	820	805	810	179,000	7,714.29
1989-09-27	828	828	815	815	169,000	7,761.90
1989-09-26	819	835	815	820	265,000	7,809.52
1989-09-25	798	810	791	810	202,000	7,714.29
1989-09-22	790	795	790	795	92,000	7,571.43
1989-09-21	790	790	771	790	76,000	7,523.81
1989-09-20	780	790	773	789	80,000	7,514.29
1989-09-19	789	790	771	780	73,000	7,428.57
1989-09-18	790	790	775	790	45,000	7,523.81
1989-09-14	790	793	780	790	89,000	7,523.81
1989-09-13	773	780	760	780	59,000	7,428.57
1989-09-12	780	783	770	783	53,000	7,457.14
1989-09-11	780	783	765	783	41,000	7,457.14
1989-09-08	755	779	755	779	154,000	7,419.05
1989-09-07	792	792	765	765	59,000	7,285.71
1989-09-06	788	795	780	795	71,000	7,571.43
1989-09-05	797	797	785	790	46,000	7,523.81
1989-09-04	798	798	780	780	36,000	7,428.57
1989-09-01	773	789	765	770	27,000	7,333.33
1989-08-31	780	799	775	799	76,000	7,609.52
1989-08-30	799	800	780	800	86,000	7,619.05
1989-08-29	779	799	779	799	74,000	7,609.52
1989-08-28	780	799	780	799	62,000	7,609.52
1989-08-25	799	799	781	790	83,000	7,523.81
1989-08-24	799	799	790	799	65,000	7,609.52
1989-08-23	800	800	785	785	68,000	7,476.19
1989-08-22	801	805	785	786	53,000	7,485.71
1989-08-21	785	800	775	800	95,000	7,619.05
1989-08-18	785	790	785	785	53,000	7,476.19
1989-08-17	800	800	781	785	69,000	7,476.19
1989-08-16	785	800	780	800	108,000	7,619.05
1989-08-15	798	798	786	795	31,000	7,571.43
1989-08-14	786	798	786	791	33,000	7,533.33
1989-08-11	787	798	786	786	59,000	7,485.71
1989-08-10	799	805	786	786	99,000	7,485.71
1989-08-09	803	807	800	800	88,000	7,619.05
1989-08-08	810	810	795	800	166,000	7,619.05
1989-08-07	807	810	804	810	81,000	7,714.29
1989-08-04	809	810	800	804	87,000	7,657.14
1989-08-03	815	816	808	809	180,000	7,704.76
1989-08-02	805	815	805	811	311,000	7,723.81
1989-08-01	800	805	800	805	149,000	7,666.67
1989-07-31	805	805	800	800	109,000	7,619.05
1989-07-28	800	800	795	800	225,000	7,619.05
1989-07-27	790	795	785	792	159,000	7,542.86
1989-07-26	780	790	780	780	134,000	7,428.57
1989-07-25	760	778	759	777	43,000	7,400
1989-07-24	751	759	751	755	64,000	7,190.48
1989-07-21	761	770	756	756	143,000	7,200
1989-07-20	752	769	752	755	64,000	7,190.48
1989-07-19	760	770	760	770	65,000	7,333.33
1989-07-18	766	770	760	770	87,000	7,333.33
1989-07-17	745	760	743	750	86,000	7,142.86
1989-07-14	770	770	765	770	52,000	7,333.33
1989-07-13	774	785	770	770	86,000	7,333.33
1989-07-12	772	785	772	772	95,000	7,352.38
1989-07-11	785	785	770	770	62,000	7,333.33
1989-07-10	790	790	785	789	66,000	7,514.29
1989-07-07	790	790	780	790	93,000	7,523.81
1989-07-06	780	790	780	780	91,000	7,428.57
1989-07-05	772	784	772	780	73,000	7,428.57
1989-07-04	754	780	750	780	50,000	7,428.57
1989-07-03	764	764	741	750	47,000	7,142.86
1989-06-30	764	765	744	764	101,000	7,276.19
1989-06-29	775	775	760	762	36,000	7,257.14
1989-06-28	770	780	760	780	63,000	7,428.57
1989-06-27	775	780	770	770	86,000	7,333.33
1989-06-26	782	782	772	775	96,000	7,380.95
1989-06-23	780	785	772	772	51,000	7,352.38
1989-06-22	795	795	775	776	51,000	7,390.48
1989-06-21	790	798	780	795	35,000	7,571.43
1989-06-20	799	800	775	790	72,000	7,523.81
1989-06-19	805	805	785	790	87,000	7,523.81
1989-06-16	798	799	772	794	134,000	7,561.90
1989-06-15	785	793	772	788	123,000	7,504.76
1989-06-14	771	784	771	780	69,000	7,428.57
1989-06-13	795	795	770	780	73,000	7,428.57
1989-06-12	790	800	783	785	60,000	7,476.19
1989-06-09	800	800	780	780	103,000	7,428.57
1989-06-08	800	805	790	792	159,000	7,542.86
1989-06-07	782	800	780	799	73,000	7,609.52
1989-06-06	780	794	780	790	143,000	7,523.81
1989-06-05	790	800	780	790	105,000	7,523.81
1989-06-02	795	795	775	790	100,000	7,523.81
1989-06-01	793	795	770	770	117,000	7,333.33
1989-05-31	796	810	795	795	105,000	7,571.43
1989-05-30	805	815	796	810	123,000	7,714.29
1989-05-29	808	820	808	820	92,000	7,809.52
1989-05-26	817	818	805	818	108,000	7,790.48
1989-05-25	794	808	790	808	93,000	7,695.24
1989-05-24	800	809	789	800	139,000	7,619.05
1989-05-23	811	815	800	810	165,000	7,714.29
1989-05-22	820	835	815	830	253,000	7,904.76
1989-05-19	815	830	811	820	121,000	7,809.52
1989-05-18	830	830	810	820	120,000	7,809.52
1989-05-17	830	834	826	830	146,000	7,904.76
1989-05-16	840	841	827	827	129,000	7,876.19
1989-05-15	840	844	830	844	251,000	8,038.10
1989-05-12	831	845	830	839	611,000	7,990.48
1989-05-11	833	840	825	830	233,000	7,904.76
1989-05-10	825	840	825	835	241,000	7,952.38
1989-05-09	830	840	820	840	512,000	8,000
1989-05-08	830	834	821	830	229,000	7,904.76
1989-05-02	830	830	820	820	384,000	7,809.52
1989-05-01	824	840	824	824	726,000	7,847.62
1989-04-28	815	826	807	821	941,000	7,819.05
1989-04-27	799	805	795	805	332,000	7,666.67
1989-04-26	792	800	785	800	208,000	7,619.05
1989-04-25	790	799	787	790	209,000	7,523.81
1989-04-24	796	796	785	793	149,000	7,552.38
1989-04-21	794	795	786	786	235,000	7,485.71
1989-04-20	799	799	785	795	212,000	7,571.43
1989-04-19	779	795	775	795	243,000	7,571.43
1989-04-18	759	775	755	765	143,000	7,285.71
1989-04-17	783	783	764	779	160,000	7,419.05
1989-04-14	780	787	770	779	145,000	7,419.05
1989-04-13	807	807	780	785	365,000	7,476.19
1989-04-12	790	815	790	807	1,443,000	7,685.71
1989-04-11	769	780	769	775	242,000	7,380.95
1989-04-10	760	780	760	769	265,000	7,323.81
1989-04-07	745	780	740	770	179,000	7,333.33
1989-04-06	760	770	731	755	151,000	7,190.48
1989-04-05	770	780	766	766	213,000	7,295.24
1989-04-04	785	786	770	770	136,000	7,333.33
1989-04-03	777	790	770	778	155,000	7,409.52
1989-03-31	780	790	767	767	457,000	7,304.76
1989-03-30	740	779	735	778	297,000	7,409.52
1989-03-29	730	747	730	732	135,000	6,971.43
1989-03-28	703	738	703	720	101,000	6,857.14
1989-03-27	701	720	700	700	239,000	6,666.67
1989-03-24	720	720	701	706	175,000	6,723.81
1989-03-23	710	740	710	720	172,000	6,857.14
1989-03-22	723	724	700	701	188,000	6,676.19
1989-03-20	740	750	728	743	135,000	7,076.19
1989-03-17	751	752	734	751	194,000	7,152.38
1989-03-16	750	760	750	750	129,000	7,142.86
1989-03-15	766	766	750	751	106,000	7,152.38
1989-03-14	765	766	758	766	121,000	7,295.24
1989-03-13	760	769	751	765	87,000	7,285.71
1989-03-10	770	770	750	756	162,000	7,200
1989-03-09	778	778	761	770	130,000	7,333.33
1989-03-08	778	783	768	768	129,000	7,314.29
1989-03-07	785	785	770	771	216,000	7,342.86
1989-03-06	780	785	770	775	162,000	7,380.95
1989-03-03	789	790	766	767	276,000	7,304.76
1989-03-02	779	780	760	780	184,000	7,428.57
1989-03-01	790	804	765	770	667,000	7,333.33
1989-02-28	739	775	735	775	272,000	7,380.95
1989-02-27	749	750	725	725	143,000	6,904.76
1989-02-23	755	763	745	750	199,000	7,142.86
1989-02-22	755	770	745	765	173,000	7,285.71
1989-02-21	745	771	740	745	289,000	7,095.24
1989-02-20	745	750	740	740	114,000	7,047.62
1989-02-17	740	749	740	745	190,000	7,095.24
1989-02-16	750	750	740	740	285,000	7,047.62
1989-02-15	746	750	740	742	197,000	7,066.67
1989-02-14	750	757	740	740	173,000	7,047.62
1989-02-13	760	776	750	765	174,000	7,285.71
1989-02-10	765	770	760	770	270,000	7,333.33
1989-02-09	780	790	766	767	210,000	7,304.76
1989-02-08	765	780	765	767	260,000	7,304.76
1989-02-07	800	818	780	780	953,000	7,428.57
1989-02-06	792	800	780	800	639,000	7,619.05
1989-02-03	760	780	760	762	367,000	7,257.14
1989-02-02	742	760	742	753	322,000	7,171.43
1989-02-01	756	760	742	749	319,000	7,133.33
1989-01-31	754	770	754	760	680,000	7,238.10
1989-01-30	759	765	750	752	604,000	7,161.90
1989-01-28	769	776	756	760	265,000	7,238.10
1989-01-27	790	790	770	770	524,000	7,333.33
1989-01-26	770	800	770	772	1,154,000	7,352.38
1989-01-25	789	789	761	767	901,000	7,304.76
1989-01-24	804	818	791	791	2,794,000	7,533.33
1989-01-23	755	785	754	784	2,111,000	7,466.67
1989-01-20	730	760	722	750	1,695,000	7,142.86
1989-01-19	730	740	712	725	1,032,000	6,904.76
1989-01-18	720	735	715	720	1,289,000	6,857.14
1989-01-17	699	725	695	710	1,079,000	6,761.90
1989-01-13	690	695	685	690	419,000	6,571.43
1989-01-12	675	690	670	683	374,000	6,504.76
1989-01-11	668	678	660	678	261,000	6,457.14
1989-01-10	641	660	641	648	142,000	6,171.43
1989-01-09	630	659	630	650	105,000	6,190.48
1989-01-06	638	638	619	630	88,000	6,000
1989-01-05	650	650	637	637	77,000	6,066.67
1989-01-04	657	658	636	656	49,000	6,247.62

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