4022 ラサ工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 604 | 604 | 595 | 604 | 33,000 | 5,752.38 |
| 1993-12-29 | 609 | 610 | 585 | 605 | 121,000 | 5,761.90 |
| 1993-12-28 | 600 | 600 | 581 | 595 | 222,000 | 5,666.67 |
| 1993-12-27 | 585 | 598 | 575 | 593 | 160,000 | 5,647.62 |
| 1993-12-24 | 595 | 600 | 588 | 600 | 209,000 | 5,714.29 |
| 1993-12-22 | 595 | 600 | 589 | 593 | 150,000 | 5,647.62 |
| 1993-12-21 | 601 | 601 | 585 | 585 | 225,000 | 5,571.43 |
| 1993-12-20 | 623 | 625 | 600 | 600 | 318,000 | 5,714.29 |
| 1993-12-17 | 610 | 632 | 608 | 628 | 470,000 | 5,980.95 |
| 1993-12-16 | 610 | 613 | 600 | 610 | 459,000 | 5,809.52 |
| 1993-12-15 | 575 | 594 | 575 | 594 | 130,000 | 5,657.14 |
| 1993-12-14 | 586 | 586 | 575 | 585 | 120,000 | 5,571.43 |
| 1993-12-13 | 567 | 586 | 567 | 576 | 197,000 | 5,485.71 |
| 1993-12-10 | 580 | 589 | 566 | 583 | 1,027,000 | 5,552.38 |
| 1993-12-09 | 565 | 580 | 560 | 579 | 192,000 | 5,514.29 |
| 1993-12-08 | 555 | 560 | 540 | 555 | 315,000 | 5,285.71 |
| 1993-12-07 | 560 | 580 | 560 | 560 | 134,000 | 5,333.33 |
| 1993-12-06 | 574 | 580 | 560 | 560 | 164,000 | 5,333.33 |
| 1993-12-03 | 582 | 593 | 580 | 593 | 223,000 | 5,647.62 |
| 1993-12-02 | 583 | 609 | 567 | 592 | 611,000 | 5,638.10 |
| 1993-12-01 | 553 | 579 | 542 | 574 | 558,000 | 5,466.67 |
| 1993-11-30 | 545 | 560 | 545 | 551 | 212,000 | 5,247.62 |
| 1993-11-29 | 540 | 550 | 520 | 535 | 428,000 | 5,095.24 |
| 1993-11-26 | 555 | 558 | 544 | 545 | 401,000 | 5,190.48 |
| 1993-11-25 | 556 | 560 | 540 | 545 | 419,000 | 5,190.48 |
| 1993-11-24 | 571 | 581 | 557 | 558 | 310,000 | 5,314.29 |
| 1993-11-22 | 590 | 591 | 580 | 581 | 324,000 | 5,533.33 |
| 1993-11-19 | 600 | 615 | 591 | 591 | 293,000 | 5,628.57 |
| 1993-11-18 | 592 | 604 | 592 | 599 | 167,000 | 5,704.76 |
| 1993-11-17 | 600 | 605 | 590 | 599 | 209,000 | 5,704.76 |
| 1993-11-16 | 584 | 605 | 576 | 580 | 265,000 | 5,523.81 |
| 1993-11-15 | 618 | 619 | 580 | 580 | 417,000 | 5,523.81 |
| 1993-11-12 | 590 | 620 | 585 | 619 | 876,000 | 5,895.24 |
| 1993-11-11 | 589 | 598 | 589 | 595 | 233,000 | 5,666.67 |
| 1993-11-10 | 586 | 600 | 575 | 599 | 406,000 | 5,704.76 |
| 1993-11-09 | 586 | 600 | 583 | 585 | 485,000 | 5,571.43 |
| 1993-11-08 | 586 | 590 | 570 | 583 | 535,000 | 5,552.38 |
| 1993-11-05 | 589 | 590 | 560 | 576 | 687,000 | 5,485.71 |
| 1993-11-04 | 620 | 622 | 588 | 590 | 287,000 | 5,619.05 |
| 1993-11-02 | 635 | 635 | 610 | 611 | 355,000 | 5,819.05 |
| 1993-11-01 | 655 | 655 | 628 | 632 | 190,000 | 6,019.05 |
| 1993-10-29 | 658 | 680 | 655 | 660 | 195,000 | 6,285.71 |
| 1993-10-28 | 673 | 673 | 658 | 658 | 198,000 | 6,266.67 |
| 1993-10-27 | 670 | 675 | 662 | 668 | 258,000 | 6,361.90 |
| 1993-10-26 | 676 | 679 | 673 | 675 | 247,000 | 6,428.57 |
| 1993-10-25 | 683 | 688 | 670 | 671 | 194,000 | 6,390.48 |
| 1993-10-22 | 695 | 705 | 680 | 680 | 248,000 | 6,476.19 |
| 1993-10-21 | 706 | 706 | 690 | 700 | 156,000 | 6,666.67 |
| 1993-10-20 | 707 | 710 | 702 | 708 | 150,000 | 6,742.86 |
| 1993-10-19 | 700 | 712 | 700 | 703 | 88,000 | 6,695.24 |
| 1993-10-18 | 705 | 712 | 701 | 701 | 74,000 | 6,676.19 |
| 1993-10-15 | 703 | 715 | 701 | 709 | 255,000 | 6,752.38 |
| 1993-10-14 | 689 | 705 | 689 | 704 | 304,000 | 6,704.76 |
| 1993-10-13 | 682 | 697 | 680 | 689 | 360,000 | 6,561.90 |
| 1993-10-12 | 690 | 695 | 679 | 686 | 397,000 | 6,533.33 |
| 1993-10-08 | 709 | 710 | 682 | 701 | 633,000 | 6,676.19 |
| 1993-10-07 | 732 | 732 | 712 | 712 | 186,000 | 6,780.95 |
| 1993-10-06 | 740 | 740 | 731 | 731 | 48,000 | 6,961.90 |
| 1993-10-05 | 738 | 744 | 730 | 730 | 110,000 | 6,952.38 |
| 1993-10-04 | 730 | 737 | 725 | 730 | 81,000 | 6,952.38 |
| 1993-10-01 | 725 | 738 | 722 | 730 | 124,000 | 6,952.38 |
| 1993-09-30 | 730 | 730 | 725 | 725 | 72,000 | 6,904.76 |
| 1993-09-29 | 730 | 739 | 720 | 730 | 125,000 | 6,952.38 |
| 1993-09-28 | 740 | 750 | 726 | 735 | 90,000 | 7,000 |
| 1993-09-27 | 740 | 754 | 720 | 725 | 177,000 | 6,904.76 |
| 1993-09-24 | 750 | 755 | 742 | 742 | 126,000 | 7,066.67 |
| 1993-09-22 | 735 | 738 | 726 | 730 | 138,000 | 6,952.38 |
| 1993-09-21 | 740 | 744 | 732 | 738 | 190,000 | 7,028.57 |
| 1993-09-20 | 730 | 737 | 725 | 730 | 170,000 | 6,952.38 |
| 1993-09-17 | 735 | 740 | 721 | 733 | 282,000 | 6,980.95 |
| 1993-09-16 | 768 | 770 | 746 | 750 | 163,000 | 7,142.86 |
| 1993-09-14 | 770 | 780 | 770 | 771 | 135,000 | 7,342.86 |
| 1993-09-13 | 776 | 785 | 771 | 780 | 261,000 | 7,428.57 |
| 1993-09-10 | 745 | 763 | 745 | 763 | 1,060,000 | 7,266.67 |
| 1993-09-09 | 752 | 760 | 752 | 755 | 95,000 | 7,190.48 |
| 1993-09-08 | 759 | 759 | 750 | 758 | 98,000 | 7,219.05 |
| 1993-09-07 | 762 | 771 | 760 | 760 | 87,000 | 7,238.10 |
| 1993-09-06 | 776 | 777 | 761 | 761 | 117,000 | 7,247.62 |
| 1993-09-03 | 752 | 780 | 751 | 759 | 312,000 | 7,228.57 |
| 1993-09-02 | 761 | 765 | 752 | 752 | 157,000 | 7,161.90 |
| 1993-09-01 | 762 | 766 | 750 | 758 | 136,000 | 7,219.05 |
| 1993-08-31 | 775 | 779 | 771 | 772 | 313,000 | 7,352.38 |
| 1993-08-30 | 768 | 775 | 768 | 775 | 148,000 | 7,380.95 |
| 1993-08-27 | 759 | 770 | 757 | 769 | 394,000 | 7,323.81 |
| 1993-08-26 | 770 | 770 | 763 | 769 | 54,000 | 7,323.81 |
| 1993-08-25 | 757 | 770 | 755 | 770 | 177,000 | 7,333.33 |
| 1993-08-24 | 756 | 763 | 752 | 763 | 206,000 | 7,266.67 |
| 1993-08-23 | 761 | 768 | 760 | 766 | 95,000 | 7,295.24 |
| 1993-08-20 | 760 | 765 | 757 | 760 | 143,000 | 7,238.10 |
| 1993-08-19 | 760 | 770 | 743 | 750 | 58,000 | 7,142.86 |
| 1993-08-18 | 756 | 775 | 756 | 760 | 227,000 | 7,238.10 |
| 1993-08-17 | 762 | 770 | 753 | 756 | 107,000 | 7,200 |
| 1993-08-16 | 750 | 757 | 745 | 752 | 182,000 | 7,161.90 |
| 1993-08-13 | 761 | 768 | 750 | 751 | 309,000 | 7,152.38 |
| 1993-08-12 | 775 | 778 | 761 | 761 | 249,000 | 7,247.62 |
| 1993-08-11 | 756 | 770 | 756 | 765 | 153,000 | 7,285.71 |
| 1993-08-10 | 765 | 772 | 762 | 763 | 106,000 | 7,266.67 |
| 1993-08-09 | 753 | 769 | 753 | 768 | 60,000 | 7,314.29 |
| 1993-08-06 | 756 | 762 | 756 | 756 | 102,000 | 7,200 |
| 1993-08-05 | 761 | 768 | 756 | 756 | 116,000 | 7,200 |
| 1993-08-04 | 750 | 769 | 744 | 751 | 187,000 | 7,152.38 |
| 1993-08-03 | 755 | 765 | 750 | 750 | 407,000 | 7,142.86 |
| 1993-08-02 | 756 | 758 | 742 | 748 | 109,000 | 7,123.81 |
| 1993-07-30 | 746 | 757 | 746 | 746 | 186,000 | 7,104.76 |
| 1993-07-29 | 717 | 753 | 716 | 753 | 173,000 | 7,171.43 |
| 1993-07-28 | 720 | 721 | 715 | 717 | 101,000 | 6,828.57 |
| 1993-07-27 | 712 | 720 | 711 | 711 | 102,000 | 6,771.43 |
| 1993-07-26 | 710 | 719 | 709 | 711 | 127,000 | 6,771.43 |
| 1993-07-23 | 716 | 717 | 707 | 711 | 130,000 | 6,771.43 |
| 1993-07-22 | 730 | 734 | 722 | 729 | 97,000 | 6,942.86 |
| 1993-07-21 | 735 | 736 | 725 | 735 | 93,000 | 7,000 |
| 1993-07-20 | 737 | 743 | 735 | 736 | 120,000 | 7,009.52 |
| 1993-07-19 | 750 | 750 | 730 | 735 | 61,000 | 7,000 |
| 1993-07-16 | 755 | 765 | 740 | 750 | 154,000 | 7,142.86 |
| 1993-07-15 | 760 | 766 | 750 | 750 | 212,000 | 7,142.86 |
| 1993-07-14 | 750 | 754 | 735 | 746 | 128,000 | 7,104.76 |
| 1993-07-13 | 735 | 753 | 735 | 750 | 124,000 | 7,142.86 |
| 1993-07-12 | 742 | 743 | 741 | 742 | 42,000 | 7,066.67 |
| 1993-07-09 | 745 | 753 | 741 | 745 | 574,000 | 7,095.24 |
| 1993-07-08 | 755 | 755 | 747 | 748 | 105,000 | 7,123.81 |
| 1993-07-07 | 764 | 764 | 747 | 757 | 144,000 | 7,209.52 |
| 1993-07-06 | 747 | 764 | 747 | 764 | 130,000 | 7,276.19 |
| 1993-07-05 | 745 | 752 | 745 | 747 | 65,000 | 7,114.29 |
| 1993-07-02 | 765 | 765 | 741 | 765 | 208,000 | 7,285.71 |
| 1993-07-01 | 755 | 765 | 750 | 765 | 174,000 | 7,285.71 |
| 1993-06-30 | 745 | 765 | 744 | 765 | 121,000 | 7,285.71 |
| 1993-06-29 | 765 | 765 | 755 | 755 | 162,000 | 7,190.48 |
| 1993-06-28 | 755 | 768 | 755 | 755 | 197,000 | 7,190.48 |
| 1993-06-25 | 775 | 775 | 739 | 772 | 239,000 | 7,352.38 |
| 1993-06-24 | 721 | 767 | 721 | 767 | 372,000 | 7,304.76 |
| 1993-06-23 | 725 | 732 | 716 | 716 | 224,000 | 6,819.05 |
| 1993-06-22 | 735 | 750 | 725 | 732 | 239,000 | 6,971.43 |
| 1993-06-21 | 730 | 739 | 715 | 739 | 284,000 | 7,038.10 |
| 1993-06-18 | 760 | 765 | 750 | 750 | 277,000 | 7,142.86 |
| 1993-06-17 | 770 | 770 | 750 | 762 | 226,000 | 7,257.14 |
| 1993-06-16 | 780 | 780 | 746 | 760 | 507,000 | 7,238.10 |
| 1993-06-15 | 792 | 792 | 768 | 780 | 432,000 | 7,428.57 |
| 1993-06-14 | 818 | 820 | 785 | 792 | 299,000 | 7,542.86 |
| 1993-06-11 | 822 | 823 | 812 | 813 | 1,490,000 | 7,742.86 |
| 1993-06-10 | 816 | 829 | 812 | 813 | 381,000 | 7,742.86 |
| 1993-06-08 | 816 | 844 | 812 | 815 | 573,000 | 7,761.90 |
| 1993-06-07 | 829 | 830 | 815 | 816 | 262,000 | 7,771.43 |
| 1993-06-04 | 818 | 840 | 818 | 828 | 821,000 | 7,885.71 |
| 1993-06-03 | 824 | 826 | 810 | 826 | 680,000 | 7,866.67 |
| 1993-06-02 | 790 | 828 | 788 | 824 | 1,635,000 | 7,847.62 |
| 1993-06-01 | 777 | 793 | 777 | 787 | 383,000 | 7,495.24 |
| 1993-05-31 | 794 | 794 | 775 | 777 | 362,000 | 7,400 |
| 1993-05-28 | 789 | 793 | 780 | 788 | 600,000 | 7,504.76 |
| 1993-05-27 | 793 | 799 | 775 | 775 | 863,000 | 7,380.95 |
| 1993-05-26 | 751 | 784 | 751 | 784 | 1,045,000 | 7,466.67 |
| 1993-05-25 | 731 | 769 | 731 | 760 | 602,000 | 7,238.10 |
| 1993-05-24 | 734 | 738 | 728 | 732 | 212,000 | 6,971.43 |
| 1993-05-21 | 730 | 730 | 721 | 727 | 163,000 | 6,923.81 |
| 1993-05-20 | 726 | 726 | 708 | 710 | 179,000 | 6,761.90 |
| 1993-05-19 | 717 | 730 | 708 | 716 | 213,000 | 6,819.05 |
| 1993-05-18 | 743 | 743 | 715 | 716 | 361,000 | 6,819.05 |
| 1993-05-17 | 752 | 752 | 740 | 742 | 149,000 | 7,066.67 |
| 1993-05-14 | 736 | 757 | 736 | 755 | 572,000 | 7,190.48 |
| 1993-05-13 | 756 | 756 | 730 | 735 | 271,000 | 7,000 |
| 1993-05-12 | 750 | 768 | 750 | 759 | 465,000 | 7,228.57 |
| 1993-05-11 | 755 | 765 | 745 | 760 | 503,000 | 7,238.10 |
| 1993-05-10 | 736 | 750 | 731 | 750 | 270,000 | 7,142.86 |
| 1993-05-07 | 725 | 735 | 716 | 735 | 208,000 | 7,000 |
| 1993-05-06 | 740 | 742 | 705 | 705 | 217,000 | 6,714.29 |
| 1993-04-30 | 740 | 740 | 723 | 739 | 165,000 | 7,038.10 |
| 1993-04-28 | 740 | 740 | 730 | 730 | 297,000 | 6,952.38 |
| 1993-04-27 | 718 | 734 | 710 | 720 | 297,000 | 6,857.14 |
| 1993-04-26 | 717 | 717 | 695 | 698 | 127,000 | 6,647.62 |
| 1993-04-23 | 699 | 709 | 693 | 702 | 88,000 | 6,685.71 |
| 1993-04-22 | 727 | 728 | 688 | 689 | 142,000 | 6,561.90 |
| 1993-04-21 | 729 | 734 | 710 | 724 | 224,000 | 6,895.24 |
| 1993-04-20 | 712 | 730 | 708 | 709 | 176,000 | 6,752.38 |
| 1993-04-19 | 716 | 716 | 701 | 709 | 136,000 | 6,752.38 |
| 1993-04-16 | 735 | 750 | 720 | 736 | 308,000 | 7,009.52 |
| 1993-04-15 | 734 | 745 | 724 | 727 | 498,000 | 6,923.81 |
| 1993-04-14 | 725 | 734 | 720 | 730 | 497,000 | 6,952.38 |
| 1993-04-13 | 696 | 725 | 696 | 725 | 421,000 | 6,904.76 |
| 1993-04-12 | 700 | 700 | 692 | 693 | 103,000 | 6,600 |
| 1993-04-09 | 676 | 692 | 676 | 692 | 541,000 | 6,590.48 |
| 1993-04-08 | 690 | 700 | 671 | 675 | 231,000 | 6,428.57 |
| 1993-04-07 | 685 | 700 | 670 | 690 | 197,000 | 6,571.43 |
| 1993-04-06 | 680 | 685 | 670 | 685 | 389,000 | 6,523.81 |
| 1993-04-05 | 680 | 695 | 665 | 685 | 345,000 | 6,523.81 |
| 1993-04-02 | 688 | 700 | 686 | 686 | 442,000 | 6,533.33 |
| 1993-04-01 | 699 | 700 | 680 | 698 | 152,000 | 6,647.62 |
| 1993-03-31 | 688 | 697 | 680 | 680 | 181,000 | 6,476.19 |
| 1993-03-30 | 699 | 699 | 677 | 678 | 296,000 | 6,457.14 |
| 1993-03-29 | 704 | 708 | 695 | 700 | 143,000 | 6,666.67 |
| 1993-03-26 | 700 | 710 | 696 | 703 | 259,000 | 6,695.24 |
| 1993-03-25 | 687 | 720 | 687 | 718 | 254,000 | 6,838.10 |
| 1993-03-24 | 704 | 718 | 697 | 697 | 260,000 | 6,638.10 |
| 1993-03-23 | 718 | 718 | 704 | 704 | 262,000 | 6,704.76 |
| 1993-03-22 | 715 | 720 | 713 | 719 | 242,000 | 6,847.62 |
| 1993-03-19 | 715 | 717 | 705 | 715 | 398,000 | 6,809.52 |
| 1993-03-18 | 714 | 717 | 705 | 705 | 431,000 | 6,714.29 |
| 1993-03-17 | 704 | 712 | 703 | 704 | 306,000 | 6,704.76 |
| 1993-03-16 | 714 | 714 | 704 | 704 | 297,000 | 6,704.76 |
| 1993-03-15 | 710 | 715 | 705 | 705 | 275,000 | 6,714.29 |
| 1993-03-12 | 687 | 712 | 686 | 709 | 1,721,000 | 6,752.38 |
| 1993-03-11 | 704 | 708 | 697 | 697 | 264,000 | 6,638.10 |
| 1993-03-10 | 690 | 710 | 690 | 704 | 473,000 | 6,704.76 |
| 1993-03-09 | 700 | 715 | 700 | 700 | 1,021,000 | 6,666.67 |
| 1993-03-08 | 666 | 695 | 664 | 695 | 505,000 | 6,619.05 |
| 1993-03-05 | 673 | 673 | 655 | 665 | 206,000 | 6,333.33 |
| 1993-03-04 | 676 | 676 | 665 | 667 | 362,000 | 6,352.38 |
| 1993-03-03 | 680 | 680 | 671 | 675 | 445,000 | 6,428.57 |
| 1993-03-02 | 667 | 673 | 663 | 670 | 262,000 | 6,380.95 |
| 1993-03-01 | 673 | 675 | 662 | 668 | 219,000 | 6,361.90 |
| 1993-02-26 | 669 | 680 | 662 | 670 | 874,000 | 6,380.95 |
| 1993-02-25 | 661 | 666 | 659 | 662 | 418,000 | 6,304.76 |
| 1993-02-24 | 649 | 667 | 649 | 659 | 537,000 | 6,276.19 |
| 1993-02-23 | 632 | 650 | 632 | 649 | 184,000 | 6,180.95 |
| 1993-02-22 | 654 | 656 | 632 | 632 | 163,000 | 6,019.05 |
| 1993-02-19 | 649 | 658 | 647 | 650 | 317,000 | 6,190.48 |
| 1993-02-18 | 639 | 655 | 639 | 649 | 290,000 | 6,180.95 |
| 1993-02-17 | 630 | 639 | 630 | 639 | 101,000 | 6,085.71 |
| 1993-02-16 | 639 | 650 | 639 | 640 | 136,000 | 6,095.24 |
| 1993-02-15 | 645 | 648 | 638 | 640 | 160,000 | 6,095.24 |
| 1993-02-12 | 652 | 652 | 635 | 635 | 607,000 | 6,047.62 |
| 1993-02-10 | 637 | 650 | 637 | 644 | 275,000 | 6,133.33 |
| 1993-02-09 | 642 | 652 | 630 | 635 | 241,000 | 6,047.62 |
| 1993-02-08 | 650 | 651 | 636 | 636 | 362,000 | 6,057.14 |
| 1993-02-05 | 635 | 652 | 635 | 649 | 909,000 | 6,180.95 |
| 1993-02-04 | 625 | 635 | 623 | 634 | 598,000 | 6,038.10 |
| 1993-02-03 | 614 | 630 | 614 | 622 | 464,000 | 5,923.81 |
| 1993-02-02 | 595 | 605 | 593 | 604 | 276,000 | 5,752.38 |
| 1993-02-01 | 583 | 589 | 575 | 589 | 75,000 | 5,609.52 |
| 1993-01-29 | 586 | 592 | 576 | 581 | 234,000 | 5,533.33 |
| 1993-01-28 | 565 | 588 | 564 | 587 | 265,000 | 5,590.48 |
| 1993-01-27 | 578 | 583 | 565 | 571 | 95,000 | 5,438.10 |
| 1993-01-26 | 567 | 580 | 561 | 578 | 161,000 | 5,504.76 |
| 1993-01-25 | 570 | 575 | 567 | 568 | 107,000 | 5,409.52 |
| 1993-01-22 | 582 | 582 | 565 | 567 | 127,000 | 5,400 |
| 1993-01-21 | 580 | 580 | 566 | 572 | 137,000 | 5,447.62 |
| 1993-01-20 | 600 | 600 | 580 | 580 | 128,000 | 5,523.81 |
| 1993-01-19 | 600 | 604 | 598 | 600 | 48,000 | 5,714.29 |
| 1993-01-18 | 603 | 603 | 594 | 595 | 99,000 | 5,666.67 |
| 1993-01-14 | 583 | 590 | 581 | 583 | 83,000 | 5,552.38 |
| 1993-01-13 | 600 | 605 | 586 | 587 | 43,000 | 5,590.48 |
| 1993-01-12 | 599 | 605 | 590 | 600 | 423,000 | 5,714.29 |
| 1993-01-11 | 585 | 599 | 585 | 590 | 368,000 | 5,619.05 |
| 1993-01-08 | 587 | 599 | 587 | 590 | 411,000 | 5,619.05 |
| 1993-01-07 | 601 | 609 | 597 | 597 | 238,000 | 5,685.71 |
| 1993-01-06 | 597 | 606 | 597 | 597 | 299,000 | 5,685.71 |
| 1993-01-05 | 588 | 597 | 580 | 585 | 198,000 | 5,571.43 |
| 1993-01-04 | 599 | 609 | 585 | 609 | 161,000 | 5,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
