1. HOME >
  2. 株価時系列 >
  3. 4022 >
  4. 1994年

4022 ラサ工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30670680669673114,0006,409.52
1994-12-29675680674680117,0006,476.19
1994-12-2868668767368567,0006,523.81
1994-12-27680695680686103,0006,533.33
1994-12-26696696686690168,0006,571.43
1994-12-22683686676686217,0006,533.33
1994-12-21675680671673170,0006,409.52
1994-12-20659676659676187,0006,438.10
1994-12-19648660648659155,0006,276.19
1994-12-16647648640648156,0006,171.43
1994-12-1564064764064782,0006,161.90
1994-12-1463663963663962,0006,085.71
1994-12-13642645636636128,0006,057.14
1994-12-1264264563864026,0006,095.24
1994-12-096596596406401,073,0006,095.24
1994-12-08649649639639105,0006,085.71
1994-12-0763864063163996,0006,085.71
1994-12-0663464363463999,0006,085.71
1994-12-05621634620634205,0006,038.10
1994-12-02612620612619110,0005,895.24
1994-12-01610615610611116,0005,819.05
1994-11-30608613608608183,0005,790.48
1994-11-29607610605606153,0005,771.43
1994-11-2861161960560697,0005,771.43
1994-11-25626626606610289,0005,809.52
1994-11-24631640625626178,0005,961.90
1994-11-22647648625641120,0006,104.76
1994-11-2165865865165128,0006,200
1994-11-1866166164865880,0006,266.67
1994-11-1765566565566422,0006,323.81
1994-11-1666266265565551,0006,238.10
1994-11-1567167166266237,0006,304.76
1994-11-14670672666666130,0006,342.86
1994-11-11670670661669237,0006,371.43
1994-11-10678678661664184,0006,323.81
1994-11-0967567566766869,0006,361.90
1994-11-0867267866067552,0006,428.57
1994-11-0766867866867848,0006,457.14
1994-11-0468768767867885,0006,457.14
1994-11-02673675668668106,0006,361.90
1994-11-0166067066066752,0006,352.38
1994-10-31663670656658164,0006,266.67
1994-10-2867167166566886,0006,361.90
1994-10-2766767366766967,0006,371.43
1994-10-2667167866766969,0006,371.43
1994-10-2567567666867467,0006,419.05
1994-10-2467467767467569,0006,428.57
1994-10-2166966966066459,0006,323.81
1994-10-2068268267467931,0006,466.67
1994-10-1968068067367344,0006,409.52
1994-10-1868868868068367,0006,504.76
1994-10-1768568667768536,0006,523.81
1994-10-14689697688694459,0006,609.52
1994-10-1368068967868964,0006,561.90
1994-10-1267668067068097,0006,476.19
1994-10-1167467766666680,0006,342.86
1994-10-0766166566066080,0006,285.71
1994-10-0666866866066083,0006,285.71
1994-10-0565866865766859,0006,361.90
1994-10-0466066165965955,0006,276.19
1994-10-0366966966466448,0006,323.81
1994-09-30660660654654169,0006,228.57
1994-09-29663670663665132,0006,333.33
1994-09-28659662653653172,0006,219.05
1994-09-27671671660661219,0006,295.24
1994-09-26677686674675120,0006,428.57
1994-09-22675676665671267,0006,390.48
1994-09-21668689664685190,0006,523.81
1994-09-20660672659668191,0006,361.90
1994-09-19672672642642261,0006,114.29
1994-09-16689695672672397,0006,400
1994-09-14701705689689159,0006,561.90
1994-09-13707715704709165,0006,752.38
1994-09-12710711705707120,0006,733.33
1994-09-097417417127121,304,0006,780.95
1994-09-08705719703711204,0006,771.43
1994-09-07713715705705101,0006,714.29
1994-09-06718718710715100,0006,809.52
1994-09-05712718712712101,0006,780.95
1994-09-0271071871071498,0006,800
1994-09-01717719708708125,0006,742.86
1994-08-31721722715715122,0006,809.52
1994-08-30725728718728117,0006,933.33
1994-08-29718725718725150,0006,904.76
1994-08-2670571070570832,0006,742.86
1994-08-2571071070370370,0006,695.24
1994-08-2470171070171055,0006,761.90
1994-08-2370071070071080,0006,761.90
1994-08-2270770770170189,0006,676.19
1994-08-19723723702703182,0006,695.24
1994-08-18722724720723200,0006,885.71
1994-08-1772072572072278,0006,876.19
1994-08-1671572571071675,0006,819.05
1994-08-1571171570770743,0006,733.33
1994-08-12715716706707274,0006,733.33
1994-08-11716716707709142,0006,752.38
1994-08-10705716702716316,0006,819.05
1994-08-09707707699705178,0006,714.29
1994-08-08708709703707125,0006,733.33
1994-08-05707715707708103,0006,742.86
1994-08-0471271670571665,0006,819.05
1994-08-0371772071572051,0006,857.14
1994-08-02720722707722137,0006,876.19
1994-08-0171171370570548,0006,714.29
1994-07-29720720705710169,0006,761.90
1994-07-2871671670071085,0006,761.90
1994-07-2772272271271992,0006,847.62
1994-07-2672572571572568,0006,904.76
1994-07-25730730714723196,0006,885.71
1994-07-22749749740740128,0007,047.62
1994-07-2174075074074546,0007,095.24
1994-07-20750750742742109,0007,066.67
1994-07-1974975074074178,0007,057.14
1994-07-1874075374075034,0007,142.86
1994-07-15750751745750132,0007,142.86
1994-07-1472774472774465,0007,085.71
1994-07-1373073772873758,0007,019.05
1994-07-1272573072073070,0006,952.38
1994-07-1173273973073198,0006,961.90
1994-07-08741750741742362,0007,066.67
1994-07-0774075174074073,0007,047.62
1994-07-06749760742745210,0007,095.24
1994-07-05750763748753426,0007,171.43
1994-07-04744751741748252,0007,123.81
1994-07-01728737700734217,0006,990.48
1994-06-30696738696738191,0007,028.57
1994-06-29710710702705240,0006,714.29
1994-06-28718731717720183,0006,857.14
1994-06-27723723695696392,0006,628.57
1994-06-24732735725727194,0006,923.81
1994-06-23740753735752209,0007,161.90
1994-06-22731736719730260,0006,952.38
1994-06-21744753740750158,0007,142.86
1994-06-20779779750764149,0007,276.19
1994-06-17765778762775309,0007,380.95
1994-06-16754764754762219,0007,257.14
1994-06-15749755749751141,0007,152.38
1994-06-14755755748748143,0007,123.81
1994-06-13742759742755173,0007,190.48
1994-06-10768768756758968,0007,219.05
1994-06-09750758745758291,0007,219.05
1994-06-08749752740750199,0007,142.86
1994-06-07735759730759170,0007,228.57
1994-06-06743744733735134,0007,000
1994-06-03734740733733266,0006,980.95
1994-06-02750751737745363,0007,095.24
1994-06-01755759750750102,0007,142.86
1994-05-3175075974975578,0007,190.48
1994-05-3076476574674980,0007,133.33
1994-05-27752765751764152,0007,276.19
1994-05-26754762751751112,0007,152.38
1994-05-25756766756764152,0007,276.19
1994-05-24751770751756311,0007,200
1994-05-23750755745755121,0007,190.48
1994-05-20759759742755118,0007,190.48
1994-05-1974076173876198,0007,247.62
1994-05-18760762740759106,0007,228.57
1994-05-1776176274076080,0007,238.10
1994-05-1676476675476352,0007,266.67
1994-05-13750754745754148,0007,180.95
1994-05-1274275374274572,0007,095.24
1994-05-1174575174274784,0007,114.29
1994-05-1073874573673798,0007,019.05
1994-05-0973574073373869,0007,028.57
1994-05-0673374073174069,0007,047.62
1994-05-02736740730733111,0006,980.95
1994-04-2875475474074197,0007,057.14
1994-04-2775075573775570,0007,190.48
1994-04-26750750732736183,0007,009.52
1994-04-25753760753753215,0007,171.43
1994-04-22748764748753124,0007,171.43
1994-04-21755760745745106,0007,095.24
1994-04-20756767755755165,0007,190.48
1994-04-19760770758765119,0007,285.71
1994-04-18775780770770273,0007,333.33
1994-04-15770772760767322,0007,304.76
1994-04-14766768757758176,0007,219.05
1994-04-13745769745756186,0007,200
1994-04-12752752736736142,0007,009.52
1994-04-11759769742742112,0007,066.67
1994-04-08751762730759681,0007,228.57
1994-04-07756770745770139,0007,333.33
1994-04-06765765750751196,0007,152.38
1994-04-05731750730745157,0007,095.24
1994-04-04739740721735218,0007,000
1994-04-01731741731738231,0007,028.57
1994-03-31755760725725340,0006,904.76
1994-03-30730750720750379,0007,142.86
1994-03-29773775750750302,0007,142.86
1994-03-28747768745763247,0007,266.67
1994-03-25750758747752361,0007,161.90
1994-03-24749767747757342,0007,209.52
1994-03-23770775745751377,0007,152.38
1994-03-22788788775780416,0007,428.57
1994-03-18775790770778697,0007,409.52
1994-03-17768770762769370,0007,323.81
1994-03-167507807507731,255,0007,361.90
1994-03-15736743736742823,0007,066.67
1994-03-14725733725731660,0006,961.90
1994-03-117307307097191,279,0006,847.62
1994-03-10704710703710201,0006,761.90
1994-03-09695707692699103,0006,657.14
1994-03-08697710697703218,0006,695.24
1994-03-07705720702705186,0006,714.29
1994-03-04689705686705253,0006,714.29
1994-03-03689699684699126,0006,657.14
1994-03-02695705689695146,0006,619.05
1994-03-01710710699705130,0006,714.29
1994-02-28700715691691153,0006,580.95
1994-02-25700714691710222,0006,761.90
1994-02-24700709698705278,0006,714.29
1994-02-23690694682690194,0006,571.43
1994-02-22689692671688187,0006,552.38
1994-02-21662693653692181,0006,590.48
1994-02-18662670657657118,0006,257.14
1994-02-17666667661661160,0006,295.24
1994-02-16679682665677164,0006,447.62
1994-02-15647667647660302,0006,285.71
1994-02-14680685668676260,0006,438.10
1994-02-10695699686695364,0006,619.05
1994-02-09700710680685294,0006,523.81
1994-02-08726737710710408,0006,761.90
1994-02-07718725716719128,0006,847.62
1994-02-04719730711729295,0006,942.86
1994-02-03727740709719499,0006,847.62
1994-02-02715735712732468,0006,971.43
1994-02-017147307137171,012,0006,828.57
1994-01-317037156997131,033,0006,790.48
1994-01-28676677655665178,0006,333.33
1994-01-27682690672679418,0006,466.67
1994-01-26675680666672357,0006,400
1994-01-25665666652665397,0006,333.33
1994-01-24639660639650592,0006,190.48
1994-01-21687697683691371,0006,580.95
1994-01-20700700688697413,0006,638.10
1994-01-19685700681692588,0006,590.48
1994-01-18684693680687634,0006,542.86
1994-01-17675687670680667,0006,476.19
1994-01-146686826666731,132,0006,409.52
1994-01-13671679661661761,0006,295.24
1994-01-126576706496651,152,0006,333.33
1994-01-11645660635658856,0006,266.67
1994-01-10621631619620463,0005,904.76
1994-01-07610619600619261,0005,895.24
1994-01-06610621605610200,0005,809.52
1994-01-05595614595614163,0005,847.62
1994-01-0458959758959757,0005,685.71

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