4022 ラサ工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 838 | 859 | 838 | 841 | 362,000 | 8,009.52 |
| 1991-12-27 | 864 | 864 | 831 | 832 | 226,000 | 7,923.81 |
| 1991-12-26 | 860 | 868 | 845 | 848 | 378,000 | 8,076.19 |
| 1991-12-25 | 825 | 860 | 825 | 856 | 356,000 | 8,152.38 |
| 1991-12-24 | 850 | 850 | 807 | 825 | 384,000 | 7,857.14 |
| 1991-12-20 | 836 | 855 | 820 | 820 | 506,000 | 7,809.52 |
| 1991-12-19 | 859 | 871 | 833 | 835 | 582,000 | 7,952.38 |
| 1991-12-18 | 874 | 884 | 862 | 879 | 671,000 | 8,371.43 |
| 1991-12-17 | 912 | 912 | 884 | 884 | 1,292,000 | 8,419.05 |
| 1991-12-16 | 875 | 900 | 866 | 884 | 1,845,000 | 8,419.05 |
| 1991-12-13 | 852 | 885 | 828 | 878 | 3,249,000 | 8,361.90 |
| 1991-12-12 | 796 | 820 | 796 | 812 | 874,000 | 7,733.33 |
| 1991-12-11 | 769 | 790 | 755 | 770 | 627,000 | 7,333.33 |
| 1991-12-10 | 815 | 815 | 756 | 772 | 738,000 | 7,352.38 |
| 1991-12-09 | 809 | 841 | 802 | 823 | 1,679,000 | 7,838.10 |
| 1991-12-06 | 760 | 798 | 760 | 789 | 1,178,000 | 7,514.29 |
| 1991-12-05 | 729 | 760 | 720 | 747 | 608,000 | 7,114.29 |
| 1991-12-04 | 710 | 733 | 710 | 726 | 325,000 | 6,914.29 |
| 1991-12-03 | 700 | 710 | 695 | 700 | 343,000 | 6,666.67 |
| 1991-12-02 | 731 | 731 | 695 | 696 | 211,000 | 6,628.57 |
| 1991-11-29 | 730 | 742 | 730 | 741 | 79,000 | 7,057.14 |
| 1991-11-28 | 733 | 739 | 723 | 731 | 141,000 | 6,961.90 |
| 1991-11-27 | 725 | 738 | 720 | 723 | 281,000 | 6,885.71 |
| 1991-11-26 | 701 | 728 | 701 | 725 | 209,000 | 6,904.76 |
| 1991-11-25 | 712 | 715 | 700 | 700 | 239,000 | 6,666.67 |
| 1991-11-22 | 730 | 730 | 718 | 725 | 334,000 | 6,904.76 |
| 1991-11-21 | 750 | 750 | 712 | 712 | 502,000 | 6,780.95 |
| 1991-11-20 | 753 | 775 | 753 | 760 | 165,000 | 7,238.10 |
| 1991-11-19 | 804 | 808 | 771 | 771 | 167,000 | 7,342.86 |
| 1991-11-18 | 824 | 829 | 798 | 798 | 105,000 | 7,600 |
| 1991-11-15 | 894 | 894 | 841 | 841 | 180,000 | 8,009.52 |
| 1991-11-14 | 918 | 918 | 888 | 888 | 63,000 | 8,457.14 |
| 1991-11-13 | 924 | 924 | 904 | 904 | 124,000 | 8,609.52 |
| 1991-11-12 | 905 | 915 | 902 | 909 | 150,000 | 8,657.14 |
| 1991-11-11 | 898 | 898 | 881 | 881 | 48,000 | 8,390.48 |
| 1991-11-08 | 911 | 912 | 900 | 900 | 181,000 | 8,571.43 |
| 1991-11-07 | 890 | 909 | 880 | 900 | 143,000 | 8,571.43 |
| 1991-11-06 | 913 | 913 | 880 | 880 | 88,000 | 8,380.95 |
| 1991-11-05 | 925 | 925 | 890 | 915 | 104,000 | 8,714.29 |
| 1991-11-01 | 921 | 930 | 901 | 915 | 337,000 | 8,714.29 |
| 1991-10-31 | 916 | 920 | 892 | 920 | 434,000 | 8,761.90 |
| 1991-10-30 | 894 | 940 | 880 | 887 | 789,000 | 8,447.62 |
| 1991-10-29 | 870 | 900 | 870 | 894 | 558,000 | 8,514.29 |
| 1991-10-28 | 849 | 860 | 838 | 860 | 215,000 | 8,190.48 |
| 1991-10-25 | 830 | 850 | 830 | 849 | 217,000 | 8,085.71 |
| 1991-10-24 | 840 | 840 | 829 | 840 | 252,000 | 8,000 |
| 1991-10-23 | 811 | 838 | 811 | 838 | 132,000 | 7,980.95 |
| 1991-10-22 | 820 | 840 | 820 | 838 | 120,000 | 7,980.95 |
| 1991-10-21 | 825 | 840 | 825 | 840 | 134,000 | 8,000 |
| 1991-10-18 | 836 | 836 | 811 | 835 | 251,000 | 7,952.38 |
| 1991-10-17 | 815 | 835 | 815 | 835 | 112,000 | 7,952.38 |
| 1991-10-16 | 820 | 840 | 815 | 830 | 94,000 | 7,904.76 |
| 1991-10-15 | 795 | 820 | 780 | 820 | 162,000 | 7,809.52 |
| 1991-10-14 | 795 | 819 | 790 | 790 | 48,000 | 7,523.81 |
| 1991-10-11 | 805 | 815 | 805 | 805 | 59,000 | 7,666.67 |
| 1991-10-09 | 826 | 845 | 826 | 845 | 308,000 | 8,047.62 |
| 1991-10-08 | 791 | 840 | 791 | 830 | 44,000 | 7,904.76 |
| 1991-10-07 | 790 | 791 | 785 | 791 | 58,000 | 7,533.33 |
| 1991-10-04 | 841 | 845 | 811 | 840 | 142,000 | 8,000 |
| 1991-10-03 | 805 | 850 | 805 | 840 | 288,000 | 8,000 |
| 1991-10-02 | 820 | 825 | 805 | 805 | 154,000 | 7,666.67 |
| 1991-10-01 | 780 | 820 | 780 | 820 | 285,000 | 7,809.52 |
| 1991-09-30 | 778 | 790 | 770 | 790 | 76,000 | 7,523.81 |
| 1991-09-27 | 787 | 789 | 764 | 780 | 200,000 | 7,428.57 |
| 1991-09-26 | 760 | 790 | 748 | 790 | 165,000 | 7,523.81 |
| 1991-09-25 | 750 | 750 | 732 | 750 | 78,000 | 7,142.86 |
| 1991-09-24 | 745 | 750 | 721 | 740 | 121,000 | 7,047.62 |
| 1991-09-20 | 730 | 730 | 718 | 730 | 144,000 | 6,952.38 |
| 1991-09-19 | 690 | 730 | 690 | 717 | 139,000 | 6,828.57 |
| 1991-09-18 | 700 | 720 | 680 | 680 | 120,000 | 6,476.19 |
| 1991-09-17 | 736 | 736 | 730 | 730 | 93,000 | 6,952.38 |
| 1991-09-13 | 685 | 720 | 677 | 720 | 2,045,000 | 6,857.14 |
| 1991-09-12 | 672 | 680 | 666 | 675 | 113,000 | 6,428.57 |
| 1991-09-11 | 686 | 686 | 672 | 672 | 73,000 | 6,400 |
| 1991-09-10 | 685 | 698 | 665 | 686 | 146,000 | 6,533.33 |
| 1991-09-09 | 705 | 705 | 695 | 695 | 89,000 | 6,619.05 |
| 1991-09-06 | 696 | 720 | 695 | 695 | 168,000 | 6,619.05 |
| 1991-09-05 | 668 | 710 | 668 | 695 | 109,000 | 6,619.05 |
| 1991-09-04 | 670 | 671 | 667 | 671 | 97,000 | 6,390.48 |
| 1991-09-03 | 683 | 683 | 673 | 676 | 104,000 | 6,438.10 |
| 1991-09-02 | 673 | 682 | 666 | 673 | 79,000 | 6,409.52 |
| 1991-08-30 | 690 | 695 | 673 | 673 | 94,000 | 6,409.52 |
| 1991-08-29 | 699 | 700 | 682 | 690 | 66,000 | 6,571.43 |
| 1991-08-28 | 671 | 680 | 671 | 672 | 110,000 | 6,400 |
| 1991-08-27 | 652 | 680 | 652 | 671 | 69,000 | 6,390.48 |
| 1991-08-26 | 680 | 680 | 655 | 658 | 128,000 | 6,266.67 |
| 1991-08-23 | 728 | 730 | 680 | 680 | 102,000 | 6,476.19 |
| 1991-08-22 | 730 | 731 | 720 | 728 | 65,000 | 6,933.33 |
| 1991-08-21 | 660 | 711 | 660 | 700 | 90,000 | 6,666.67 |
| 1991-08-20 | 670 | 686 | 651 | 661 | 141,000 | 6,295.24 |
| 1991-08-19 | 722 | 722 | 660 | 660 | 206,000 | 6,285.71 |
| 1991-08-16 | 748 | 768 | 737 | 737 | 83,000 | 7,019.05 |
| 1991-08-15 | 750 | 770 | 737 | 737 | 162,000 | 7,019.05 |
| 1991-08-14 | 747 | 751 | 744 | 750 | 95,000 | 7,142.86 |
| 1991-08-13 | 725 | 727 | 717 | 717 | 55,000 | 6,828.57 |
| 1991-08-12 | 751 | 751 | 727 | 727 | 73,000 | 6,923.81 |
| 1991-08-09 | 745 | 765 | 740 | 745 | 92,000 | 7,095.24 |
| 1991-08-08 | 771 | 771 | 725 | 725 | 133,000 | 6,904.76 |
| 1991-08-07 | 749 | 750 | 739 | 741 | 81,000 | 7,057.14 |
| 1991-08-06 | 743 | 748 | 735 | 739 | 25,000 | 7,038.10 |
| 1991-08-05 | 783 | 783 | 743 | 743 | 80,000 | 7,076.19 |
| 1991-08-02 | 777 | 785 | 757 | 763 | 114,000 | 7,266.67 |
| 1991-08-01 | 795 | 795 | 765 | 779 | 49,000 | 7,419.05 |
| 1991-07-31 | 775 | 790 | 760 | 789 | 267,000 | 7,514.29 |
| 1991-07-30 | 745 | 775 | 736 | 774 | 155,000 | 7,371.43 |
| 1991-07-29 | 748 | 765 | 730 | 730 | 47,000 | 6,952.38 |
| 1991-07-26 | 710 | 770 | 710 | 758 | 131,000 | 7,219.05 |
| 1991-07-25 | 750 | 750 | 725 | 726 | 83,000 | 6,914.29 |
| 1991-07-24 | 700 | 750 | 700 | 730 | 160,000 | 6,952.38 |
| 1991-07-23 | 695 | 710 | 682 | 695 | 129,000 | 6,619.05 |
| 1991-07-22 | 702 | 709 | 693 | 705 | 77,000 | 6,714.29 |
| 1991-07-19 | 700 | 715 | 700 | 700 | 71,000 | 6,666.67 |
| 1991-07-18 | 712 | 712 | 684 | 700 | 154,000 | 6,666.67 |
| 1991-07-17 | 753 | 753 | 700 | 711 | 132,000 | 6,771.43 |
| 1991-07-16 | 760 | 765 | 755 | 755 | 86,000 | 7,190.48 |
| 1991-07-15 | 735 | 770 | 735 | 757 | 66,000 | 7,209.52 |
| 1991-07-12 | 710 | 730 | 710 | 721 | 59,000 | 6,866.67 |
| 1991-07-11 | 701 | 715 | 701 | 710 | 47,000 | 6,761.90 |
| 1991-07-10 | 700 | 711 | 695 | 706 | 102,000 | 6,723.81 |
| 1991-07-09 | 697 | 700 | 665 | 684 | 165,000 | 6,514.29 |
| 1991-07-08 | 747 | 748 | 687 | 687 | 201,000 | 6,542.86 |
| 1991-07-05 | 770 | 770 | 745 | 745 | 89,000 | 7,095.24 |
| 1991-07-04 | 740 | 751 | 720 | 745 | 110,000 | 7,095.24 |
| 1991-07-03 | 787 | 797 | 740 | 745 | 114,000 | 7,095.24 |
| 1991-07-02 | 813 | 840 | 795 | 795 | 162,000 | 7,571.43 |
| 1991-07-01 | 782 | 810 | 775 | 809 | 106,000 | 7,704.76 |
| 1991-06-28 | 781 | 785 | 771 | 771 | 82,000 | 7,342.86 |
| 1991-06-27 | 797 | 797 | 760 | 771 | 105,000 | 7,342.86 |
| 1991-06-26 | 809 | 825 | 801 | 801 | 119,000 | 7,628.57 |
| 1991-06-25 | 767 | 782 | 767 | 771 | 85,000 | 7,342.86 |
| 1991-06-24 | 805 | 805 | 782 | 783 | 54,000 | 7,457.14 |
| 1991-06-21 | 791 | 801 | 781 | 800 | 89,000 | 7,619.05 |
| 1991-06-20 | 762 | 800 | 762 | 781 | 194,000 | 7,438.10 |
| 1991-06-19 | 835 | 836 | 760 | 760 | 145,000 | 7,238.10 |
| 1991-06-18 | 828 | 844 | 828 | 835 | 83,000 | 7,952.38 |
| 1991-06-17 | 831 | 840 | 825 | 828 | 55,000 | 7,885.71 |
| 1991-06-14 | 836 | 840 | 825 | 825 | 2,322,000 | 7,857.14 |
| 1991-06-13 | 796 | 796 | 778 | 796 | 172,000 | 7,580.95 |
| 1991-06-12 | 818 | 818 | 795 | 796 | 103,000 | 7,580.95 |
| 1991-06-11 | 802 | 816 | 795 | 800 | 85,000 | 7,619.05 |
| 1991-06-10 | 815 | 815 | 800 | 800 | 101,000 | 7,619.05 |
| 1991-06-07 | 790 | 816 | 790 | 807 | 113,000 | 7,685.71 |
| 1991-06-06 | 820 | 820 | 772 | 780 | 175,000 | 7,428.57 |
| 1991-06-05 | 841 | 843 | 819 | 820 | 136,000 | 7,809.52 |
| 1991-06-04 | 844 | 844 | 819 | 821 | 113,000 | 7,819.05 |
| 1991-06-03 | 881 | 881 | 864 | 874 | 112,000 | 8,323.81 |
| 1991-05-31 | 874 | 880 | 874 | 879 | 258,000 | 8,371.43 |
| 1991-05-30 | 863 | 874 | 859 | 874 | 139,000 | 8,323.81 |
| 1991-05-29 | 850 | 865 | 841 | 861 | 138,000 | 8,200 |
| 1991-05-28 | 845 | 849 | 840 | 843 | 46,000 | 8,028.57 |
| 1991-05-27 | 815 | 845 | 815 | 845 | 29,000 | 8,047.62 |
| 1991-05-24 | 830 | 830 | 805 | 805 | 86,000 | 7,666.67 |
| 1991-05-23 | 820 | 840 | 820 | 820 | 66,000 | 7,809.52 |
| 1991-05-22 | 849 | 849 | 820 | 820 | 63,000 | 7,809.52 |
| 1991-05-21 | 810 | 820 | 808 | 809 | 88,000 | 7,704.76 |
| 1991-05-20 | 840 | 850 | 810 | 810 | 64,000 | 7,714.29 |
| 1991-05-17 | 840 | 850 | 830 | 840 | 85,000 | 8,000 |
| 1991-05-16 | 837 | 837 | 815 | 830 | 102,000 | 7,904.76 |
| 1991-05-15 | 860 | 860 | 836 | 855 | 92,000 | 8,142.86 |
| 1991-05-14 | 865 | 878 | 860 | 860 | 113,000 | 8,190.48 |
| 1991-05-13 | 879 | 880 | 860 | 860 | 121,000 | 8,190.48 |
| 1991-05-10 | 870 | 880 | 866 | 869 | 85,000 | 8,276.19 |
| 1991-05-09 | 869 | 889 | 851 | 870 | 297,000 | 8,285.71 |
| 1991-05-08 | 830 | 869 | 830 | 865 | 97,000 | 8,238.10 |
| 1991-05-07 | 881 | 881 | 850 | 850 | 58,000 | 8,095.24 |
| 1991-05-02 | 890 | 899 | 880 | 880 | 171,000 | 8,380.95 |
| 1991-05-01 | 875 | 895 | 875 | 880 | 222,000 | 8,380.95 |
| 1991-04-30 | 890 | 900 | 877 | 885 | 188,000 | 8,428.57 |
| 1991-04-26 | 881 | 881 | 861 | 876 | 152,000 | 8,342.86 |
| 1991-04-25 | 893 | 893 | 860 | 860 | 183,000 | 8,190.48 |
| 1991-04-24 | 899 | 899 | 881 | 888 | 282,000 | 8,457.14 |
| 1991-04-23 | 870 | 890 | 865 | 881 | 274,000 | 8,390.48 |
| 1991-04-22 | 879 | 885 | 868 | 870 | 81,000 | 8,285.71 |
| 1991-04-19 | 875 | 885 | 867 | 885 | 162,000 | 8,428.57 |
| 1991-04-18 | 900 | 913 | 880 | 885 | 658,000 | 8,428.57 |
| 1991-04-17 | 850 | 899 | 850 | 895 | 917,000 | 8,523.81 |
| 1991-04-16 | 849 | 849 | 840 | 840 | 217,000 | 8,000 |
| 1991-04-15 | 844 | 849 | 844 | 845 | 166,000 | 8,047.62 |
| 1991-04-12 | 849 | 859 | 836 | 850 | 258,000 | 8,095.24 |
| 1991-04-11 | 827 | 849 | 824 | 849 | 102,000 | 8,085.71 |
| 1991-04-10 | 821 | 831 | 821 | 827 | 74,000 | 7,876.19 |
| 1991-04-09 | 831 | 850 | 831 | 831 | 164,000 | 7,914.29 |
| 1991-04-08 | 825 | 850 | 825 | 850 | 131,000 | 8,095.24 |
| 1991-04-05 | 831 | 831 | 822 | 825 | 86,000 | 7,857.14 |
| 1991-04-04 | 849 | 849 | 831 | 831 | 34,000 | 7,914.29 |
| 1991-04-03 | 835 | 860 | 831 | 849 | 96,000 | 8,085.71 |
| 1991-04-02 | 835 | 850 | 823 | 825 | 78,000 | 7,857.14 |
| 1991-04-01 | 880 | 880 | 835 | 835 | 137,000 | 7,952.38 |
| 1991-03-29 | 850 | 880 | 840 | 870 | 232,000 | 8,285.71 |
| 1991-03-28 | 805 | 840 | 805 | 840 | 98,000 | 8,000 |
| 1991-03-27 | 831 | 831 | 805 | 805 | 57,000 | 7,666.67 |
| 1991-03-26 | 830 | 831 | 817 | 817 | 47,000 | 7,780.95 |
| 1991-03-25 | 816 | 849 | 816 | 825 | 269,000 | 7,857.14 |
| 1991-03-22 | 829 | 829 | 819 | 819 | 232,000 | 7,800 |
| 1991-03-20 | 832 | 832 | 820 | 820 | 154,000 | 7,809.52 |
| 1991-03-19 | 830 | 835 | 820 | 832 | 188,000 | 7,923.81 |
| 1991-03-18 | 820 | 845 | 816 | 830 | 113,000 | 7,904.76 |
| 1991-03-15 | 810 | 820 | 806 | 816 | 116,000 | 7,771.43 |
| 1991-03-14 | 800 | 815 | 800 | 814 | 175,000 | 7,752.38 |
| 1991-03-13 | 827 | 830 | 819 | 819 | 88,000 | 7,800 |
| 1991-03-12 | 830 | 837 | 825 | 834 | 98,000 | 7,942.86 |
| 1991-03-11 | 820 | 839 | 820 | 839 | 240,000 | 7,990.48 |
| 1991-03-08 | 790 | 810 | 785 | 810 | 1,161,000 | 7,714.29 |
| 1991-03-07 | 782 | 800 | 782 | 800 | 111,000 | 7,619.05 |
| 1991-03-06 | 800 | 802 | 781 | 781 | 179,000 | 7,438.10 |
| 1991-03-05 | 800 | 800 | 771 | 781 | 143,000 | 7,438.10 |
| 1991-03-04 | 791 | 809 | 790 | 790 | 105,000 | 7,523.81 |
| 1991-03-01 | 795 | 810 | 780 | 781 | 224,000 | 7,438.10 |
| 1991-02-28 | 790 | 808 | 780 | 785 | 251,000 | 7,476.19 |
| 1991-02-27 | 758 | 785 | 758 | 780 | 53,000 | 7,428.57 |
| 1991-02-26 | 780 | 790 | 761 | 765 | 157,000 | 7,285.71 |
| 1991-02-25 | 771 | 780 | 755 | 780 | 146,000 | 7,428.57 |
| 1991-02-22 | 770 | 785 | 751 | 751 | 176,000 | 7,152.38 |
| 1991-02-21 | 795 | 799 | 791 | 791 | 51,000 | 7,533.33 |
| 1991-02-20 | 789 | 800 | 786 | 795 | 130,000 | 7,571.43 |
| 1991-02-19 | 780 | 810 | 772 | 790 | 498,000 | 7,523.81 |
| 1991-02-18 | 761 | 780 | 755 | 770 | 215,000 | 7,333.33 |
| 1991-02-15 | 750 | 760 | 741 | 741 | 322,000 | 7,057.14 |
| 1991-02-14 | 761 | 774 | 760 | 760 | 248,000 | 7,238.10 |
| 1991-02-13 | 728 | 775 | 728 | 741 | 157,000 | 7,057.14 |
| 1991-02-12 | 728 | 761 | 728 | 741 | 157,000 | 7,057.14 |
| 1991-02-08 | 720 | 740 | 710 | 727 | 240,000 | 6,923.81 |
| 1991-02-07 | 739 | 748 | 720 | 720 | 71,000 | 6,857.14 |
| 1991-02-06 | 745 | 759 | 745 | 759 | 61,000 | 7,228.57 |
| 1991-02-05 | 703 | 749 | 703 | 749 | 72,000 | 7,133.33 |
| 1991-02-04 | 672 | 700 | 670 | 700 | 36,000 | 6,666.67 |
| 1991-02-01 | 686 | 696 | 675 | 675 | 68,000 | 6,428.57 |
| 1991-01-31 | 714 | 714 | 690 | 710 | 88,000 | 6,761.90 |
| 1991-01-30 | 710 | 715 | 692 | 704 | 100,000 | 6,704.76 |
| 1991-01-29 | 719 | 723 | 691 | 705 | 61,000 | 6,714.29 |
| 1991-01-28 | 723 | 725 | 716 | 725 | 75,000 | 6,904.76 |
| 1991-01-25 | 725 | 750 | 720 | 723 | 176,000 | 6,885.71 |
| 1991-01-24 | 734 | 734 | 710 | 728 | 239,000 | 6,933.33 |
| 1991-01-23 | 730 | 735 | 715 | 728 | 78,000 | 6,933.33 |
| 1991-01-22 | 739 | 750 | 735 | 735 | 42,000 | 7,000 |
| 1991-01-21 | 760 | 763 | 740 | 759 | 94,000 | 7,228.57 |
| 1991-01-18 | 735 | 763 | 710 | 763 | 268,000 | 7,266.67 |
| 1991-01-17 | 689 | 705 | 689 | 705 | 64,000 | 6,714.29 |
| 1991-01-16 | 710 | 710 | 698 | 699 | 66,000 | 6,657.14 |
| 1991-01-14 | 735 | 749 | 728 | 745 | 55,000 | 7,095.24 |
| 1991-01-11 | 739 | 739 | 710 | 735 | 197,000 | 7,000 |
| 1991-01-10 | 738 | 740 | 723 | 739 | 126,000 | 7,038.10 |
| 1991-01-09 | 701 | 749 | 701 | 749 | 71,000 | 7,133.33 |
| 1991-01-08 | 743 | 743 | 691 | 691 | 71,000 | 6,580.95 |
| 1991-01-07 | 790 | 790 | 750 | 750 | 88,000 | 7,142.86 |
| 1991-01-04 | 781 | 810 | 781 | 809 | 66,000 | 7,704.76 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
