4022 ラサ工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	596	612	590	590	113,000	5,619.05
1992-12-29	590	604	590	597	113,000	5,685.71
1992-12-28	610	610	590	590	173,000	5,619.05
1992-12-25	625	630	610	615	102,000	5,857.14
1992-12-24	622	631	618	625	162,000	5,952.38
1992-12-22	620	628	612	620	164,000	5,904.76
1992-12-21	635	638	621	630	126,000	6,000
1992-12-18	635	644	625	625	163,000	5,952.38
1992-12-17	622	635	620	634	251,000	6,038.10
1992-12-16	612	637	612	619	502,000	5,895.24
1992-12-15	611	619	607	612	312,000	5,828.57
1992-12-14	627	627	615	619	160,000	5,895.24
1992-12-11	631	636	624	626	1,211,000	5,961.90
1992-12-10	655	655	631	633	356,000	6,028.57
1992-12-09	647	656	644	655	104,000	6,238.10
1992-12-08	635	645	627	627	177,000	5,971.43
1992-12-07	649	659	635	636	44,000	6,057.14
1992-12-04	640	647	635	646	53,000	6,152.38
1992-12-03	656	664	647	648	115,000	6,171.43
1992-12-02	645	656	642	656	146,000	6,247.62
1992-12-01	656	663	640	640	142,000	6,095.24
1992-11-30	669	669	660	666	102,000	6,342.86
1992-11-27	666	666	656	659	196,000	6,276.19
1992-11-26	648	666	645	666	271,000	6,342.86
1992-11-25	654	655	634	650	101,000	6,190.48
1992-11-24	646	658	646	656	107,000	6,247.62
1992-11-20	621	660	615	643	232,000	6,123.81
1992-11-19	615	634	615	625	222,000	5,952.38
1992-11-18	587	635	587	614	147,000	5,847.62
1992-11-17	590	595	586	587	143,000	5,590.48
1992-11-16	592	620	582	600	178,000	5,714.29
1992-11-13	610	620	580	602	662,000	5,733.33
1992-11-12	591	620	580	620	211,000	5,904.76
1992-11-11	607	615	600	600	211,000	5,714.29
1992-11-10	616	617	605	605	151,000	5,761.90
1992-11-09	624	624	600	606	133,000	5,771.43
1992-11-06	638	638	625	630	116,000	6,000
1992-11-05	614	640	614	640	155,000	6,095.24
1992-11-04	615	623	609	623	94,000	5,933.33
1992-11-02	620	627	611	625	94,000	5,952.38
1992-10-30	630	630	604	620	196,000	5,904.76
1992-10-29	631	636	627	632	99,000	6,019.05
1992-10-28	639	645	639	640	105,000	6,095.24
1992-10-27	630	649	630	649	128,000	6,180.95
1992-10-26	649	649	638	638	103,000	6,076.19
1992-10-23	640	645	632	643	154,000	6,123.81
1992-10-22	630	648	629	640	311,000	6,095.24
1992-10-21	645	654	630	635	154,000	6,047.62
1992-10-20	656	656	630	635	247,000	6,047.62
1992-10-19	640	660	638	646	226,000	6,152.38
1992-10-16	665	665	645	665	136,000	6,333.33
1992-10-15	651	661	648	659	257,000	6,276.19
1992-10-14	686	686	651	651	253,000	6,200
1992-10-13	672	680	669	670	155,000	6,380.95
1992-10-12	650	668	650	666	204,000	6,342.86
1992-10-09	657	660	647	648	1,312,000	6,171.43
1992-10-08	657	671	650	671	124,000	6,390.48
1992-10-07	660	679	656	667	213,000	6,352.38
1992-10-06	642	668	640	655	264,000	6,238.10
1992-10-05	650	660	636	637	172,000	6,066.67
1992-10-02	669	675	660	660	176,000	6,285.71
1992-10-01	663	665	653	659	252,000	6,276.19
1992-09-30	677	679	658	659	206,000	6,276.19
1992-09-29	670	676	666	667	238,000	6,352.38
1992-09-28	709	709	680	680	283,000	6,476.19
1992-09-25	705	705	700	700	241,000	6,666.67
1992-09-24	683	700	683	700	281,000	6,666.67
1992-09-22	671	692	670	676	203,000	6,438.10
1992-09-21	668	687	667	670	179,000	6,380.95
1992-09-18	679	679	667	667	161,000	6,352.38
1992-09-17	666	675	662	675	192,000	6,428.57
1992-09-16	682	689	671	674	171,000	6,419.05
1992-09-14	690	695	680	694	206,000	6,609.52
1992-09-11	695	705	680	680	1,366,000	6,476.19
1992-09-10	691	720	691	711	724,000	6,771.43
1992-09-09	676	700	676	700	433,000	6,666.67
1992-09-08	685	695	676	676	361,000	6,438.10
1992-09-07	699	700	675	675	300,000	6,428.57
1992-09-04	695	700	680	695	563,000	6,619.05
1992-09-03	660	695	655	681	642,000	6,485.71
1992-09-02	643	680	643	670	414,000	6,380.95
1992-09-01	698	711	653	653	713,000	6,219.05
1992-08-31	649	704	640	691	1,773,000	6,580.95
1992-08-28	619	656	600	639	1,144,000	6,085.71
1992-08-27	584	610	581	609	774,000	5,800
1992-08-26	552	571	552	565	248,000	5,380.95
1992-08-25	552	580	540	552	171,000	5,257.14
1992-08-24	555	600	550	552	468,000	5,257.14
1992-08-21	530	555	530	555	210,000	5,285.71
1992-08-20	500	555	500	530	174,000	5,047.62
1992-08-19	494	515	485	507	267,000	4,828.57
1992-08-18	511	517	490	490	183,000	4,666.67
1992-08-17	526	529	519	521	104,000	4,961.90
1992-08-14	496	510	496	507	563,000	4,828.57
1992-08-13	511	515	502	503	161,000	4,790.48
1992-08-12	502	512	501	511	217,000	4,866.67
1992-08-11	519	519	501	512	221,000	4,876.19
1992-08-10	503	515	503	510	249,000	4,857.14
1992-08-07	536	550	524	533	135,000	5,076.19
1992-08-06	565	576	540	540	133,000	5,142.86
1992-08-05	551	572	542	560	277,000	5,333.33
1992-08-04	524	558	524	552	491,000	5,257.14
1992-08-03	530	540	526	534	154,000	5,085.71
1992-07-31	515	540	515	523	235,000	4,980.95
1992-07-30	507	525	506	523	271,000	4,980.95
1992-07-29	527	536	504	505	339,000	4,809.52
1992-07-28	525	535	521	525	103,000	5,000
1992-07-27	556	565	521	527	357,000	5,019.05
1992-07-24	535	540	521	539	242,000	5,133.33
1992-07-23	526	566	526	547	173,000	5,209.52
1992-07-22	571	571	532	545	356,000	5,190.48
1992-07-21	546	564	540	563	218,000	5,361.90
1992-07-20	560	565	540	552	251,000	5,257.14
1992-07-17	595	595	570	571	209,000	5,438.10
1992-07-16	592	600	585	585	184,000	5,571.43
1992-07-15	598	607	585	585	267,000	5,571.43
1992-07-14	595	609	585	598	393,000	5,695.24
1992-07-13	568	595	561	595	251,000	5,666.67
1992-07-10	591	591	565	568	787,000	5,409.52
1992-07-09	568	586	560	581	360,000	5,533.33
1992-07-08	550	560	545	560	117,000	5,333.33
1992-07-07	561	565	551	551	79,000	5,247.62
1992-07-06	568	572	562	562	59,000	5,352.38
1992-07-03	560	575	555	568	183,000	5,409.52
1992-07-02	552	570	547	560	261,000	5,333.33
1992-07-01	541	545	526	542	220,000	5,161.90
1992-06-30	539	540	528	531	255,000	5,057.14
1992-06-29	540	540	522	525	163,000	5,000
1992-06-26	556	559	527	530	293,000	5,047.62
1992-06-25	530	552	529	545	143,000	5,190.48
1992-06-24	551	553	530	543	218,000	5,171.43
1992-06-23	547	548	527	546	221,000	5,200
1992-06-22	570	570	527	531	364,000	5,057.14
1992-06-19	550	551	540	550	280,000	5,238.10
1992-06-18	546	555	530	530	496,000	5,047.62
1992-06-17	570	580	555	555	539,000	5,285.71
1992-06-16	590	600	580	580	349,000	5,523.81
1992-06-15	605	605	585	592	326,000	5,638.10
1992-06-12	627	629	605	612	2,075,000	5,828.57
1992-06-11	607	625	605	607	168,000	5,780.95
1992-06-10	607	625	595	605	213,000	5,761.90
1992-06-09	585	605	582	605	107,000	5,761.90
1992-06-08	605	605	580	595	295,000	5,666.67
1992-06-05	610	616	602	605	127,000	5,761.90
1992-06-04	618	622	610	616	169,000	5,866.67
1992-06-03	618	630	618	621	120,000	5,914.29
1992-06-02	627	640	610	615	229,000	5,857.14
1992-06-01	635	646	616	620	211,000	5,904.76
1992-05-29	618	635	601	622	107,000	5,923.81
1992-05-28	595	606	590	598	205,000	5,695.24
1992-05-27	611	613	590	598	383,000	5,695.24
1992-05-26	627	636	611	611	129,000	5,819.05
1992-05-25	621	637	621	637	164,000	6,066.67
1992-05-22	631	636	630	630	196,000	6,000
1992-05-21	631	650	626	650	177,000	6,190.48
1992-05-20	644	645	626	638	95,000	6,076.19
1992-05-19	635	653	631	644	174,000	6,133.33
1992-05-18	636	646	626	631	97,000	6,009.52
1992-05-15	665	667	625	626	163,000	5,961.90
1992-05-14	670	670	650	667	215,000	6,352.38
1992-05-13	651	660	642	650	129,000	6,190.48
1992-05-12	650	670	635	645	257,000	6,142.86
1992-05-11	626	647	626	644	159,000	6,133.33
1992-05-08	622	639	615	628	250,000	5,980.95
1992-05-07	610	639	610	639	359,000	6,085.71
1992-05-06	620	640	620	640	158,000	6,095.24
1992-05-01	601	616	601	602	184,000	5,733.33
1992-04-30	640	640	616	616	125,000	5,866.67
1992-04-28	625	640	620	640	224,000	6,095.24
1992-04-27	610	648	605	616	259,000	5,866.67
1992-04-24	595	599	581	590	274,000	5,619.05
1992-04-23	571	590	566	575	357,000	5,476.19
1992-04-22	584	584	550	551	306,000	5,247.62
1992-04-21	580	595	565	574	317,000	5,466.67
1992-04-20	613	613	585	587	275,000	5,590.48
1992-04-17	641	641	610	613	361,000	5,838.10
1992-04-16	655	655	631	631	251,000	6,009.52
1992-04-15	661	661	632	645	167,000	6,142.86
1992-04-14	646	656	611	641	336,000	6,104.76
1992-04-13	666	670	640	641	371,000	6,104.76
1992-04-10	660	685	655	656	199,000	6,247.62
1992-04-09	665	680	640	640	371,000	6,095.24
1992-04-08	660	660	650	655	312,000	6,238.10
1992-04-07	700	700	670	677	172,000	6,447.62
1992-04-06	698	708	685	700	94,000	6,666.67
1992-04-03	699	710	665	708	318,000	6,742.86
1992-04-02	710	710	670	700	388,000	6,666.67
1992-04-01	735	740	701	706	313,000	6,723.81
1992-03-31	770	779	741	745	159,000	7,095.24
1992-03-30	740	777	740	770	115,000	7,333.33
1992-03-27	745	759	740	750	175,000	7,142.86
1992-03-26	761	761	745	745	102,000	7,095.24
1992-03-25	740	751	740	746	258,000	7,104.76
1992-03-24	755	760	746	746	162,000	7,104.76
1992-03-23	772	800	755	760	203,000	7,238.10
1992-03-19	780	790	751	752	699,000	7,161.90
1992-03-18	768	780	755	780	325,000	7,428.57
1992-03-17	772	780	770	770	279,000	7,333.33
1992-03-16	815	815	771	771	143,000	7,342.86
1992-03-13	791	826	791	815	1,741,000	7,761.90
1992-03-12	782	809	782	801	132,000	7,628.57
1992-03-11	796	803	782	782	123,000	7,447.62
1992-03-10	782	805	781	805	104,000	7,666.67
1992-03-09	797	797	770	772	100,000	7,352.38
1992-03-06	790	809	780	798	102,000	7,600
1992-03-05	824	824	800	800	177,000	7,619.05
1992-03-04	797	819	796	819	113,000	7,800
1992-03-03	834	834	811	811	125,000	7,723.81
1992-03-02	825	834	820	830	145,000	7,904.76
1992-02-28	815	820	810	820	113,000	7,809.52
1992-02-27	820	820	810	810	115,000	7,714.29
1992-02-26	786	808	771	808	140,000	7,695.24
1992-02-25	785	790	766	789	116,000	7,514.29
1992-02-24	785	785	763	775	78,000	7,380.95
1992-02-21	779	779	766	775	127,000	7,380.95
1992-02-20	751	769	751	759	111,000	7,228.57
1992-02-19	765	765	753	753	370,000	7,171.43
1992-02-18	769	789	765	765	96,000	7,285.71
1992-02-17	773	789	771	789	163,000	7,514.29
1992-02-14	787	795	770	783	181,000	7,457.14
1992-02-13	793	795	788	789	205,000	7,514.29
1992-02-12	802	802	795	796	71,000	7,580.95
1992-02-10	824	825	811	812	120,000	7,733.33
1992-02-07	830	830	821	824	187,000	7,847.62
1992-02-06	819	830	813	820	189,000	7,809.52
1992-02-05	795	818	795	810	244,000	7,714.29
1992-02-04	790	800	790	795	142,000	7,571.43
1992-02-03	821	824	805	805	167,000	7,666.67
1992-01-31	792	825	783	807	310,000	7,685.71
1992-01-30	770	785	770	772	262,000	7,352.38
1992-01-29	787	792	771	773	171,000	7,361.90
1992-01-28	780	788	774	788	215,000	7,504.76
1992-01-27	771	782	771	780	90,000	7,428.57
1992-01-24	791	791	771	771	204,000	7,342.86
1992-01-23	793	803	782	791	172,000	7,533.33
1992-01-22	752	789	751	782	288,000	7,447.62
1992-01-21	780	790	751	751	396,000	7,152.38
1992-01-20	809	815	771	780	432,000	7,428.57
1992-01-17	827	828	803	810	506,000	7,714.29
1992-01-16	864	864	828	833	460,000	7,933.33
1992-01-14	843	863	843	844	294,000	8,038.10
1992-01-13	860	872	851	853	431,000	8,123.81
1992-01-10	885	916	860	890	1,490,000	8,476.19
1992-01-09	842	910	840	895	1,121,000	8,523.81
1992-01-08	860	870	845	846	283,000	8,057.14
1992-01-07	887	887	860	870	366,000	8,285.71
1992-01-06	880	885	871	885	222,000	8,428.57

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