4022 ラサ工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2970970970170170,0006,676.19
1995-12-2870970970570961,0006,752.38
1995-12-2771071870370784,0006,733.33
1995-12-26711725701720124,0006,857.14
1995-12-25702724701721142,0006,866.67
1995-12-22702709698700213,0006,666.67
1995-12-21696717696700159,0006,666.67
1995-12-20705712699706112,0006,723.81
1995-12-19709709689690177,0006,571.43
1995-12-18710715705715131,0006,809.52
1995-12-15725728709710232,0006,761.90
1995-12-14735745728728350,0006,933.33
1995-12-13733749733735464,0007,000
1995-12-12727730716730236,0006,952.38
1995-12-11729730711727222,0006,923.81
1995-12-087347347107201,784,0006,857.14
1995-12-077217337207241,143,0006,895.24
1995-12-067127237107111,738,0006,771.43
1995-12-056626946626831,006,0006,504.76
1995-12-04660669653660271,0006,285.71
1995-12-01632654631654227,0006,228.57
1995-11-30632655631631201,0006,009.52
1995-11-29640651632632116,0006,019.05
1995-11-28659662653653168,0006,219.05
1995-11-27650660635650241,0006,190.48
1995-11-2463964063564062,0006,095.24
1995-11-22649651635639111,0006,085.71
1995-11-21650650642644164,0006,133.33
1995-11-20648650646649146,0006,180.95
1995-11-17648648632646190,0006,152.38
1995-11-16637640627638105,0006,076.19
1995-11-1564264562162298,0005,923.81
1995-11-1465065063363837,0006,076.19
1995-11-13631640627640115,0006,095.24
1995-11-10630635628631177,0006,009.52
1995-11-09619643619620157,0005,904.76
1995-11-0862063562062582,0005,952.38
1995-11-0763964162262270,0005,923.81
1995-11-06646657630637132,0006,066.67
1995-11-02620649620647147,0006,161.90
1995-11-01623626615620159,0005,904.76
1995-10-31626640614636122,0006,057.14
1995-10-3061163761063685,0006,057.14
1995-10-27638638605606211,0005,771.43
1995-10-26650650617628185,0005,980.95
1995-10-2565266065065076,0006,190.48
1995-10-24660661651656126,0006,247.62
1995-10-23663663655661180,0006,295.24
1995-10-20649659649655158,0006,238.10
1995-10-19650660638639150,0006,085.71
1995-10-18652654635654154,0006,228.57
1995-10-17663674650650466,0006,190.48
1995-10-16659663651660295,0006,285.71
1995-10-13638659628659508,0006,276.19
1995-10-12649664644648643,0006,171.43
1995-10-11630655625639644,0006,085.71
1995-10-09623640620625226,0005,952.38
1995-10-06607630607628150,0005,980.95
1995-10-0560261060260645,0005,771.43
1995-10-0460561060160488,0005,752.38
1995-10-03587610582610122,0005,809.52
1995-10-02598598586586107,0005,580.95
1995-09-29619622595595104,0005,666.67
1995-09-28629630603620111,0005,904.76
1995-09-2760063059963081,0006,000
1995-09-2659862058562088,0005,904.76
1995-09-25597598581592101,0005,638.10
1995-09-22593604593596103,0005,676.19
1995-09-21608616603603134,0005,742.86
1995-09-20644644607620164,0005,904.76
1995-09-1960564060563488,0006,038.10
1995-09-18640645610615151,0005,857.14
1995-09-14635638623638211,0006,076.19
1995-09-13622630612629103,0005,990.48
1995-09-12630632612612121,0005,828.57
1995-09-11610630607630196,0006,000
1995-09-086396426216302,635,0006,000
1995-09-07598599581589115,0005,609.52
1995-09-06606606588588155,0005,600
1995-09-05586603580596116,0005,676.19
1995-09-04612612570580222,0005,523.81
1995-09-01600612600612167,0005,828.57
1995-08-31609609593607179,0005,780.95
1995-08-30606608590591118,0005,628.57
1995-08-29600606590606148,0005,771.43
1995-08-2858160058060073,0005,714.29
1995-08-25599600582590116,0005,619.05
1995-08-24598600590597176,0005,685.71
1995-08-23612612591598141,0005,695.24
1995-08-22614615603610296,0005,809.52
1995-08-21600613592613378,0005,838.10
1995-08-18587599587596285,0005,676.19
1995-08-17587600584597328,0005,685.71
1995-08-16592600584592550,0005,638.10
1995-08-15560583556583245,0005,552.38
1995-08-1456257056156297,0005,352.38
1995-08-11556563549552387,0005,257.14
1995-08-10551555542546117,0005,200
1995-08-09560560550551158,0005,247.62
1995-08-08564569551551158,0005,247.62
1995-08-07560560547554182,0005,276.19
1995-08-04561568551558185,0005,314.29
1995-08-03590590558558181,0005,314.29
1995-08-02547580547580147,0005,523.81
1995-08-01553563546550121,0005,238.10
1995-07-31580585555555206,0005,285.71
1995-07-28555580555575117,0005,476.19
1995-07-27550581546575166,0005,476.19
1995-07-2655057055057069,0005,428.57
1995-07-25581581548550108,0005,238.10
1995-07-2457458256258059,0005,523.81
1995-07-21580584560584127,0005,561.90
1995-07-20565590555566130,0005,390.48
1995-07-19579580560568128,0005,409.52
1995-07-18600613580580553,0005,523.81
1995-07-17572595572595436,0005,666.67
1995-07-14574574545570336,0005,428.57
1995-07-13554580543567183,0005,400
1995-07-12565570542554204,0005,276.19
1995-07-11545565529565235,0005,380.95
1995-07-10560570541549487,0005,228.57
1995-07-07529553515552524,0005,257.14
1995-07-06500519482519137,0004,942.86
1995-07-0548549948049940,0004,752.38
1995-07-0447949347449258,0004,685.71
1995-07-03473474461474132,0004,514.29
1995-06-3049449548248398,0004,600
1995-06-29499500483499193,0004,752.38
1995-06-28491496481483109,0004,600
1995-06-27517517496496164,0004,723.81
1995-06-2652052250550755,0004,828.57
1995-06-2351151950751995,0004,942.86
1995-06-22501506490506114,0004,819.05
1995-06-2149650649549681,0004,723.81
1995-06-20498500480491125,0004,676.19
1995-06-1949351049249397,0004,695.24
1995-06-16520523486493326,0004,695.24
1995-06-15511520501520216,0004,952.38
1995-06-14508515506506170,0004,819.05
1995-06-13502517501501152,0004,771.43
1995-06-12503510501501188,0004,771.43
1995-06-095115255015011,127,0004,771.43
1995-06-0853653651553657,0005,104.76
1995-06-07525546518546113,0005,200
1995-06-0654554852552572,0005,000
1995-06-0553354753353553,0005,095.24
1995-06-02544548539547127,0005,209.52
1995-06-0153154552354399,0005,171.43
1995-05-31530530520521189,0004,961.90
1995-05-30531551531548106,0005,219.05
1995-05-29524530521529127,0005,038.10
1995-05-26521550521550137,0005,238.10
1995-05-25559559520521277,0004,961.90
1995-05-2453455053053987,0005,133.33
1995-05-2354155254055273,0005,257.14
1995-05-22536542530540146,0005,142.86
1995-05-19538555535546173,0005,200
1995-05-18543545538538236,0005,123.81
1995-05-17549552547550122,0005,238.10
1995-05-16560568551552144,0005,257.14
1995-05-15553570550570169,0005,428.57
1995-05-12571580562563370,0005,361.90
1995-05-11584593562572133,0005,447.62
1995-05-10586598586594216,0005,657.14
1995-05-09600600586586174,0005,580.95
1995-05-08596600590600134,0005,714.29
1995-05-02582600582600172,0005,714.29
1995-05-0157558757258636,0005,580.95
1995-04-2858858857557599,0005,476.19
1995-04-27588592575588134,0005,600
1995-04-26571577557568105,0005,409.52
1995-04-25577587574576258,0005,485.71
1995-04-24578578571577109,0005,495.24
1995-04-21583583570583386,0005,552.38
1995-04-20559578559578170,0005,504.76
1995-04-19533553533553153,0005,266.67
1995-04-1854254453553585,0005,095.24
1995-04-17545545525543379,0005,171.43
1995-04-14552552530535398,0005,095.24
1995-04-13547556547552169,0005,257.14
1995-04-12549551540550138,0005,238.10
1995-04-11546552540552173,0005,257.14
1995-04-10515543510543168,0005,171.43
1995-04-07531540518532143,0005,066.67
1995-04-06540543530542130,0005,161.90
1995-04-05520550510544159,0005,180.95
1995-04-04524530501515247,0004,904.76
1995-04-03530532500524394,0004,990.48
1995-03-31572572545545301,0005,190.48
1995-03-30546560546553106,0005,266.67
1995-03-29580580550555181,0005,285.71
1995-03-28570583568583155,0005,552.38
1995-03-27565582565567190,0005,400
1995-03-24542560540555113,0005,285.71
1995-03-23549550540540148,0005,142.86
1995-03-22550558540540203,0005,142.86
1995-03-20551560548560146,0005,333.33
1995-03-17581581548561244,0005,342.86
1995-03-16575580571571136,0005,438.10
1995-03-15567590560575205,0005,476.19
1995-03-14577577551555308,0005,285.71
1995-03-13555567550567422,0005,400
1995-03-105775885405451,513,0005,190.48
1995-03-09585585575580102,0005,523.81
1995-03-08576581560565157,0005,380.95
1995-03-0760060058058657,0005,580.95
1995-03-0658959858459052,0005,619.05
1995-03-0357259157258990,0005,609.52
1995-03-02598598581581186,0005,533.33
1995-03-01592592571578287,0005,504.76
1995-02-28600605592592425,0005,638.10
1995-02-27607607582590305,0005,619.05
1995-02-24642648616617140,0005,876.19
1995-02-23657657610642149,0006,114.29
1995-02-22665667656657236,0006,257.14
1995-02-21658667656667227,0006,352.38
1995-02-2066466865466068,0006,285.71
1995-02-17633673631654204,0006,228.57
1995-02-1664264762963972,0006,085.71
1995-02-1564464562864257,0006,114.29
1995-02-1464464563464564,0006,142.86
1995-02-1364066064064579,0006,142.86
1995-02-10616646616640265,0006,095.24
1995-02-09621629612616131,0005,866.67
1995-02-08650651634639121,0006,085.71
1995-02-07651656651655127,0006,238.10
1995-02-0666267066066977,0006,371.43
1995-02-0366066065466084,0006,285.71
1995-02-0266166765265595,0006,238.10
1995-02-01636673636651274,0006,200
1995-01-31651651620638149,0006,076.19
1995-01-30615660615651130,0006,200
1995-01-27625635615615130,0005,857.14
1995-01-26629631615615178,0005,857.14
1995-01-25611635605630282,0006,000
1995-01-24600612589612216,0005,828.57
1995-01-23645645600600110,0005,714.29
1995-01-20642647632636107,0006,057.14
1995-01-19647660635650113,0006,190.48
1995-01-18645650633647185,0006,161.90
1995-01-1766066064965558,0006,238.10
1995-01-13660660648654447,0006,228.57
1995-01-1265265264365079,0006,190.48
1995-01-11655669642642149,0006,114.29
1995-01-10651653639650175,0006,190.48
1995-01-09644654644650140,0006,190.48
1995-01-06655658650654137,0006,228.57
1995-01-05660662642658109,0006,266.67
1995-01-0467367367067037,0006,380.95

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