4022 ラサ工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 635 | 635 | 616 | 617 | 150,000 | 6,170 |
| 1996-12-27 | 633 | 648 | 616 | 648 | 318,000 | 6,480 |
| 1996-12-26 | 641 | 645 | 611 | 623 | 274,000 | 6,230 |
| 1996-12-25 | 635 | 643 | 630 | 636 | 152,000 | 6,360 |
| 1996-12-24 | 650 | 650 | 635 | 635 | 333,000 | 6,350 |
| 1996-12-20 | 654 | 655 | 645 | 646 | 237,000 | 6,460 |
| 1996-12-19 | 670 | 670 | 637 | 637 | 158,000 | 6,370 |
| 1996-12-18 | 683 | 685 | 670 | 671 | 93,000 | 6,710 |
| 1996-12-17 | 675 | 688 | 669 | 684 | 185,000 | 6,840 |
| 1996-12-16 | 681 | 690 | 675 | 675 | 95,000 | 6,750 |
| 1996-12-13 | 691 | 691 | 661 | 670 | 1,575,000 | 6,700 |
| 1996-12-12 | 680 | 699 | 680 | 691 | 93,000 | 6,910 |
| 1996-12-11 | 681 | 690 | 681 | 688 | 146,000 | 6,880 |
| 1996-12-10 | 693 | 693 | 687 | 691 | 75,000 | 6,910 |
| 1996-12-09 | 694 | 694 | 683 | 683 | 127,000 | 6,830 |
| 1996-12-06 | 700 | 705 | 674 | 675 | 266,000 | 6,750 |
| 1996-12-05 | 707 | 710 | 697 | 700 | 88,000 | 7,000 |
| 1996-12-04 | 700 | 707 | 697 | 706 | 53,000 | 7,060 |
| 1996-12-03 | 698 | 710 | 697 | 704 | 97,000 | 7,040 |
| 1996-12-02 | 724 | 728 | 699 | 699 | 88,000 | 6,990 |
| 1996-11-29 | 704 | 729 | 701 | 729 | 160,000 | 7,290 |
| 1996-11-28 | 705 | 710 | 704 | 707 | 86,000 | 7,070 |
| 1996-11-27 | 722 | 729 | 710 | 710 | 81,000 | 7,100 |
| 1996-11-26 | 730 | 730 | 718 | 729 | 99,000 | 7,290 |
| 1996-11-25 | 729 | 730 | 720 | 729 | 86,000 | 7,290 |
| 1996-11-22 | 716 | 732 | 713 | 725 | 159,000 | 7,250 |
| 1996-11-21 | 721 | 733 | 713 | 713 | 160,000 | 7,130 |
| 1996-11-20 | 729 | 732 | 721 | 731 | 137,000 | 7,310 |
| 1996-11-19 | 712 | 719 | 707 | 719 | 71,000 | 7,190 |
| 1996-11-18 | 708 | 717 | 708 | 712 | 55,000 | 7,120 |
| 1996-11-15 | 732 | 733 | 707 | 707 | 121,000 | 7,070 |
| 1996-11-14 | 730 | 730 | 720 | 722 | 69,000 | 7,220 |
| 1996-11-13 | 730 | 731 | 716 | 730 | 100,000 | 7,300 |
| 1996-11-12 | 728 | 733 | 723 | 732 | 215,000 | 7,320 |
| 1996-11-11 | 725 | 729 | 724 | 727 | 92,000 | 7,270 |
| 1996-11-08 | 704 | 727 | 704 | 725 | 417,000 | 7,250 |
| 1996-11-07 | 715 | 718 | 710 | 714 | 144,000 | 7,140 |
| 1996-11-06 | 709 | 718 | 703 | 717 | 205,000 | 7,170 |
| 1996-11-05 | 710 | 710 | 684 | 699 | 36,000 | 6,990 |
| 1996-11-01 | 696 | 700 | 689 | 700 | 147,000 | 7,000 |
| 1996-10-31 | 699 | 709 | 693 | 693 | 123,000 | 6,930 |
| 1996-10-30 | 716 | 716 | 695 | 699 | 149,000 | 6,990 |
| 1996-10-29 | 713 | 730 | 705 | 726 | 193,000 | 7,260 |
| 1996-10-28 | 707 | 713 | 700 | 713 | 95,000 | 7,130 |
| 1996-10-25 | 713 | 713 | 689 | 700 | 124,000 | 7,000 |
| 1996-10-24 | 716 | 723 | 705 | 723 | 98,000 | 7,230 |
| 1996-10-23 | 708 | 717 | 707 | 717 | 186,000 | 7,170 |
| 1996-10-22 | 713 | 719 | 710 | 718 | 264,000 | 7,180 |
| 1996-10-21 | 733 | 733 | 722 | 723 | 90,000 | 7,230 |
| 1996-10-18 | 723 | 734 | 720 | 723 | 403,000 | 7,230 |
| 1996-10-17 | 718 | 724 | 710 | 723 | 180,000 | 7,230 |
| 1996-10-16 | 726 | 726 | 712 | 718 | 181,000 | 7,180 |
| 1996-10-15 | 718 | 725 | 703 | 725 | 287,000 | 7,250 |
| 1996-10-14 | 717 | 719 | 710 | 718 | 217,000 | 7,180 |
| 1996-10-11 | 706 | 717 | 697 | 717 | 311,000 | 7,170 |
| 1996-10-09 | 711 | 718 | 693 | 696 | 103,000 | 6,960 |
| 1996-10-08 | 716 | 729 | 709 | 721 | 100,000 | 7,210 |
| 1996-10-07 | 720 | 723 | 716 | 723 | 60,000 | 7,230 |
| 1996-10-04 | 714 | 718 | 706 | 716 | 235,000 | 7,160 |
| 1996-10-03 | 725 | 725 | 714 | 714 | 101,000 | 7,140 |
| 1996-10-02 | 717 | 724 | 713 | 718 | 163,000 | 7,180 |
| 1996-10-01 | 709 | 720 | 709 | 711 | 104,000 | 7,110 |
| 1996-09-30 | 730 | 735 | 730 | 734 | 46,000 | 7,340 |
| 1996-09-27 | 735 | 741 | 734 | 740 | 139,000 | 7,400 |
| 1996-09-26 | 726 | 740 | 726 | 735 | 160,000 | 7,350 |
| 1996-09-25 | 725 | 732 | 721 | 732 | 73,000 | 7,320 |
| 1996-09-24 | 722 | 729 | 720 | 725 | 96,000 | 7,250 |
| 1996-09-20 | 729 | 734 | 715 | 715 | 149,000 | 7,150 |
| 1996-09-19 | 712 | 732 | 712 | 729 | 218,000 | 7,290 |
| 1996-09-18 | 716 | 728 | 716 | 725 | 662,000 | 7,250 |
| 1996-09-17 | 720 | 733 | 719 | 723 | 317,000 | 7,230 |
| 1996-09-13 | 687 | 708 | 687 | 700 | 1,864,000 | 7,000 |
| 1996-09-12 | 681 | 692 | 678 | 678 | 111,000 | 6,780 |
| 1996-09-11 | 688 | 707 | 685 | 701 | 240,000 | 7,010 |
| 1996-09-10 | 694 | 701 | 689 | 690 | 196,000 | 6,900 |
| 1996-09-09 | 691 | 691 | 677 | 685 | 107,000 | 6,850 |
| 1996-09-06 | 675 | 685 | 670 | 671 | 63,000 | 6,710 |
| 1996-09-05 | 680 | 690 | 678 | 685 | 65,000 | 6,850 |
| 1996-09-04 | 678 | 681 | 660 | 675 | 107,000 | 6,750 |
| 1996-09-03 | 671 | 685 | 670 | 678 | 131,000 | 6,780 |
| 1996-09-02 | 681 | 684 | 671 | 673 | 160,000 | 6,730 |
| 1996-08-30 | 687 | 688 | 665 | 688 | 272,000 | 6,880 |
| 1996-08-29 | 701 | 701 | 685 | 687 | 113,000 | 6,870 |
| 1996-08-28 | 702 | 709 | 694 | 702 | 192,000 | 7,020 |
| 1996-08-27 | 705 | 713 | 700 | 712 | 89,000 | 7,120 |
| 1996-08-26 | 725 | 725 | 706 | 713 | 58,000 | 7,130 |
| 1996-08-23 | 726 | 730 | 720 | 728 | 83,000 | 7,280 |
| 1996-08-22 | 722 | 726 | 720 | 726 | 101,000 | 7,260 |
| 1996-08-21 | 720 | 730 | 715 | 726 | 314,000 | 7,260 |
| 1996-08-20 | 708 | 720 | 698 | 720 | 191,000 | 7,200 |
| 1996-08-19 | 716 | 720 | 713 | 716 | 357,000 | 7,160 |
| 1996-08-16 | 708 | 709 | 706 | 706 | 20,000 | 7,060 |
| 1996-08-15 | 709 | 719 | 709 | 718 | 58,000 | 7,180 |
| 1996-08-14 | 699 | 715 | 695 | 714 | 85,000 | 7,140 |
| 1996-08-13 | 698 | 709 | 698 | 701 | 141,000 | 7,010 |
| 1996-08-12 | 702 | 709 | 702 | 702 | 134,000 | 7,020 |
| 1996-08-09 | 715 | 717 | 705 | 709 | 548,000 | 7,090 |
| 1996-08-08 | 691 | 710 | 690 | 705 | 161,000 | 7,050 |
| 1996-08-07 | 700 | 704 | 684 | 684 | 138,000 | 6,840 |
| 1996-08-06 | 705 | 705 | 697 | 697 | 110,000 | 6,970 |
| 1996-08-05 | 729 | 731 | 722 | 729 | 94,000 | 7,290 |
| 1996-08-02 | 721 | 729 | 707 | 719 | 106,000 | 7,190 |
| 1996-08-01 | 700 | 725 | 688 | 724 | 183,000 | 7,240 |
| 1996-07-31 | 706 | 707 | 690 | 690 | 134,000 | 6,900 |
| 1996-07-30 | 715 | 717 | 703 | 705 | 51,000 | 7,050 |
| 1996-07-29 | 734 | 734 | 717 | 717 | 79,000 | 7,170 |
| 1996-07-26 | 722 | 725 | 710 | 724 | 229,000 | 7,240 |
| 1996-07-25 | 722 | 725 | 714 | 725 | 192,000 | 7,250 |
| 1996-07-24 | 737 | 737 | 702 | 702 | 173,000 | 7,020 |
| 1996-07-23 | 724 | 740 | 721 | 740 | 171,000 | 7,400 |
| 1996-07-22 | 759 | 759 | 723 | 723 | 105,000 | 7,230 |
| 1996-07-19 | 752 | 761 | 747 | 760 | 196,000 | 7,600 |
| 1996-07-18 | 745 | 749 | 732 | 745 | 79,000 | 7,450 |
| 1996-07-17 | 739 | 755 | 735 | 749 | 150,000 | 7,490 |
| 1996-07-16 | 730 | 739 | 728 | 739 | 84,000 | 7,390 |
| 1996-07-15 | 741 | 749 | 732 | 749 | 99,000 | 7,490 |
| 1996-07-12 | 724 | 735 | 724 | 731 | 216,000 | 7,310 |
| 1996-07-11 | 740 | 744 | 728 | 744 | 56,000 | 7,440 |
| 1996-07-10 | 741 | 746 | 730 | 730 | 109,000 | 7,300 |
| 1996-07-09 | 750 | 750 | 731 | 732 | 51,000 | 7,320 |
| 1996-07-08 | 758 | 758 | 730 | 744 | 94,000 | 7,440 |
| 1996-07-05 | 757 | 761 | 748 | 748 | 100,000 | 7,480 |
| 1996-07-04 | 755 | 755 | 735 | 747 | 56,000 | 7,470 |
| 1996-07-03 | 756 | 759 | 743 | 757 | 119,000 | 7,570 |
| 1996-07-02 | 751 | 751 | 746 | 746 | 35,000 | 7,460 |
| 1996-07-01 | 752 | 761 | 751 | 751 | 68,000 | 7,510 |
| 1996-06-28 | 766 | 766 | 751 | 751 | 98,000 | 7,510 |
| 1996-06-27 | 772 | 773 | 756 | 756 | 94,000 | 7,560 |
| 1996-06-26 | 766 | 773 | 761 | 773 | 146,000 | 7,730 |
| 1996-06-25 | 775 | 776 | 757 | 770 | 134,000 | 7,700 |
| 1996-06-24 | 771 | 777 | 771 | 775 | 115,000 | 7,750 |
| 1996-06-21 | 770 | 771 | 762 | 770 | 192,000 | 7,700 |
| 1996-06-20 | 757 | 760 | 740 | 760 | 88,000 | 7,600 |
| 1996-06-19 | 756 | 771 | 755 | 758 | 232,000 | 7,580 |
| 1996-06-18 | 762 | 765 | 757 | 758 | 172,000 | 7,580 |
| 1996-06-17 | 755 | 765 | 755 | 755 | 233,000 | 7,550 |
| 1996-06-14 | 759 | 767 | 751 | 752 | 1,708,000 | 7,520 |
| 1996-06-13 | 745 | 758 | 744 | 749 | 399,000 | 7,490 |
| 1996-06-12 | 734 | 745 | 734 | 745 | 118,000 | 7,450 |
| 1996-06-11 | 720 | 732 | 720 | 730 | 114,000 | 7,300 |
| 1996-06-10 | 725 | 735 | 717 | 717 | 49,000 | 7,170 |
| 1996-06-07 | 729 | 745 | 727 | 745 | 112,000 | 7,450 |
| 1996-06-06 | 728 | 743 | 728 | 728 | 137,000 | 7,280 |
| 1996-06-05 | 724 | 740 | 724 | 738 | 100,000 | 7,380 |
| 1996-06-04 | 720 | 732 | 718 | 723 | 155,000 | 7,230 |
| 1996-06-03 | 735 | 740 | 710 | 716 | 202,000 | 7,160 |
| 1996-05-31 | 764 | 764 | 745 | 745 | 149,000 | 7,450 |
| 1996-05-30 | 752 | 764 | 752 | 764 | 99,000 | 7,640 |
| 1996-05-29 | 752 | 758 | 750 | 752 | 147,000 | 7,520 |
| 1996-05-28 | 751 | 757 | 748 | 757 | 230,000 | 7,570 |
| 1996-05-27 | 758 | 758 | 730 | 741 | 79,000 | 7,410 |
| 1996-05-24 | 745 | 752 | 725 | 748 | 145,000 | 7,480 |
| 1996-05-23 | 768 | 770 | 749 | 754 | 390,000 | 7,540 |
| 1996-05-22 | 757 | 770 | 756 | 770 | 144,000 | 7,700 |
| 1996-05-21 | 766 | 780 | 752 | 752 | 183,000 | 7,520 |
| 1996-05-20 | 770 | 785 | 770 | 772 | 477,000 | 7,720 |
| 1996-05-17 | 751 | 770 | 751 | 769 | 165,000 | 7,690 |
| 1996-05-16 | 757 | 770 | 757 | 770 | 272,000 | 7,700 |
| 1996-05-15 | 740 | 758 | 740 | 756 | 323,000 | 7,560 |
| 1996-05-14 | 739 | 739 | 722 | 723 | 83,000 | 7,230 |
| 1996-05-13 | 740 | 740 | 730 | 730 | 99,000 | 7,300 |
| 1996-05-10 | 735 | 735 | 730 | 730 | 242,000 | 7,300 |
| 1996-05-09 | 747 | 747 | 731 | 735 | 203,000 | 7,350 |
| 1996-05-08 | 734 | 747 | 734 | 747 | 198,000 | 7,470 |
| 1996-05-07 | 741 | 742 | 733 | 735 | 331,000 | 7,350 |
| 1996-05-02 | 751 | 757 | 743 | 747 | 265,000 | 7,470 |
| 1996-05-01 | 765 | 770 | 758 | 760 | 321,000 | 7,600 |
| 1996-04-30 | 775 | 779 | 765 | 775 | 253,000 | 7,750 |
| 1996-04-26 | 782 | 789 | 777 | 781 | 300,000 | 7,810 |
| 1996-04-25 | 790 | 792 | 782 | 782 | 325,000 | 7,820 |
| 1996-04-24 | 790 | 800 | 782 | 782 | 849,000 | 7,820 |
| 1996-04-23 | 796 | 796 | 780 | 780 | 647,000 | 7,800 |
| 1996-04-22 | 780 | 789 | 777 | 786 | 506,000 | 7,860 |
| 1996-04-19 | 785 | 786 | 775 | 777 | 567,000 | 7,770 |
| 1996-04-18 | 790 | 799 | 780 | 788 | 850,000 | 7,880 |
| 1996-04-17 | 752 | 788 | 752 | 770 | 942,000 | 7,700 |
| 1996-04-16 | 783 | 783 | 761 | 762 | 813,000 | 7,620 |
| 1996-04-15 | 749 | 774 | 749 | 773 | 725,000 | 7,730 |
| 1996-04-12 | 741 | 750 | 735 | 750 | 738,000 | 7,500 |
| 1996-04-11 | 733 | 749 | 733 | 749 | 327,000 | 7,490 |
| 1996-04-10 | 736 | 751 | 736 | 750 | 580,000 | 7,500 |
| 1996-04-09 | 731 | 746 | 725 | 746 | 499,000 | 7,460 |
| 1996-04-08 | 730 | 730 | 719 | 719 | 117,000 | 7,190 |
| 1996-04-05 | 716 | 731 | 716 | 729 | 413,000 | 7,290 |
| 1996-04-04 | 716 | 720 | 714 | 715 | 149,000 | 7,150 |
| 1996-04-03 | 724 | 725 | 709 | 714 | 464,000 | 7,140 |
| 1996-04-02 | 709 | 715 | 704 | 715 | 558,000 | 7,150 |
| 1996-04-01 | 685 | 708 | 685 | 704 | 680,000 | 7,040 |
| 1996-03-29 | 685 | 694 | 675 | 685 | 198,000 | 6,850 |
| 1996-03-28 | 692 | 697 | 685 | 685 | 154,000 | 6,850 |
| 1996-03-27 | 673 | 694 | 673 | 694 | 161,000 | 6,940 |
| 1996-03-26 | 695 | 699 | 675 | 693 | 299,000 | 6,930 |
| 1996-03-25 | 720 | 730 | 719 | 725 | 284,000 | 6,904.76 |
| 1996-03-22 | 715 | 715 | 704 | 710 | 197,000 | 6,761.90 |
| 1996-03-21 | 714 | 714 | 710 | 713 | 91,000 | 6,790.48 |
| 1996-03-19 | 703 | 716 | 697 | 705 | 288,000 | 6,714.29 |
| 1996-03-18 | 701 | 703 | 697 | 703 | 113,000 | 6,695.24 |
| 1996-03-15 | 698 | 700 | 686 | 697 | 240,000 | 6,638.10 |
| 1996-03-14 | 683 | 699 | 680 | 698 | 176,000 | 6,647.62 |
| 1996-03-13 | 708 | 708 | 680 | 681 | 158,000 | 6,485.71 |
| 1996-03-12 | 699 | 709 | 699 | 708 | 98,000 | 6,742.86 |
| 1996-03-11 | 704 | 709 | 693 | 693 | 190,000 | 6,600 |
| 1996-03-08 | 700 | 718 | 700 | 714 | 2,790,000 | 6,800 |
| 1996-03-07 | 705 | 715 | 696 | 715 | 91,000 | 6,809.52 |
| 1996-03-06 | 718 | 719 | 685 | 715 | 160,000 | 6,809.52 |
| 1996-03-05 | 702 | 714 | 697 | 713 | 129,000 | 6,790.48 |
| 1996-03-04 | 685 | 690 | 685 | 685 | 48,000 | 6,523.81 |
| 1996-03-01 | 675 | 681 | 666 | 675 | 128,000 | 6,428.57 |
| 1996-02-29 | 676 | 685 | 676 | 677 | 163,000 | 6,447.62 |
| 1996-02-28 | 698 | 700 | 652 | 662 | 130,000 | 6,304.76 |
| 1996-02-27 | 710 | 710 | 685 | 688 | 259,000 | 6,552.38 |
| 1996-02-26 | 707 | 720 | 707 | 718 | 157,000 | 6,838.10 |
| 1996-02-23 | 718 | 719 | 712 | 719 | 98,000 | 6,847.62 |
| 1996-02-22 | 720 | 720 | 705 | 705 | 101,000 | 6,714.29 |
| 1996-02-21 | 727 | 727 | 717 | 720 | 89,000 | 6,857.14 |
| 1996-02-20 | 723 | 728 | 718 | 728 | 122,000 | 6,933.33 |
| 1996-02-19 | 729 | 729 | 720 | 728 | 57,000 | 6,933.33 |
| 1996-02-16 | 718 | 723 | 715 | 723 | 128,000 | 6,885.71 |
| 1996-02-15 | 719 | 729 | 716 | 718 | 85,000 | 6,838.10 |
| 1996-02-14 | 722 | 730 | 713 | 729 | 116,000 | 6,942.86 |
| 1996-02-13 | 732 | 734 | 722 | 722 | 63,000 | 6,876.19 |
| 1996-02-09 | 740 | 740 | 721 | 722 | 369,000 | 6,876.19 |
| 1996-02-08 | 730 | 735 | 727 | 733 | 206,000 | 6,980.95 |
| 1996-02-07 | 718 | 736 | 705 | 730 | 204,000 | 6,952.38 |
| 1996-02-06 | 724 | 725 | 719 | 722 | 81,000 | 6,876.19 |
| 1996-02-05 | 726 | 727 | 721 | 726 | 129,000 | 6,914.29 |
| 1996-02-02 | 731 | 736 | 725 | 726 | 206,000 | 6,914.29 |
| 1996-02-01 | 720 | 731 | 720 | 731 | 143,000 | 6,961.90 |
| 1996-01-31 | 731 | 740 | 716 | 719 | 333,000 | 6,847.62 |
| 1996-01-30 | 727 | 730 | 722 | 730 | 185,000 | 6,952.38 |
| 1996-01-29 | 723 | 728 | 721 | 727 | 158,000 | 6,923.81 |
| 1996-01-26 | 717 | 727 | 711 | 727 | 182,000 | 6,923.81 |
| 1996-01-25 | 727 | 728 | 714 | 727 | 256,000 | 6,923.81 |
| 1996-01-24 | 710 | 720 | 708 | 720 | 294,000 | 6,857.14 |
| 1996-01-23 | 718 | 719 | 708 | 711 | 141,000 | 6,771.43 |
| 1996-01-22 | 719 | 719 | 705 | 710 | 91,000 | 6,761.90 |
| 1996-01-19 | 720 | 720 | 705 | 710 | 77,000 | 6,761.90 |
| 1996-01-18 | 711 | 724 | 708 | 718 | 109,000 | 6,838.10 |
| 1996-01-17 | 737 | 737 | 710 | 710 | 180,000 | 6,761.90 |
| 1996-01-16 | 715 | 737 | 714 | 737 | 169,000 | 7,019.05 |
| 1996-01-12 | 730 | 735 | 714 | 714 | 311,000 | 6,800 |
| 1996-01-11 | 739 | 739 | 721 | 721 | 197,000 | 6,866.67 |
| 1996-01-10 | 720 | 739 | 716 | 739 | 445,000 | 7,038.10 |
| 1996-01-09 | 715 | 723 | 715 | 723 | 181,000 | 6,885.71 |
| 1996-01-08 | 714 | 719 | 707 | 711 | 112,000 | 6,771.43 |
| 1996-01-05 | 701 | 720 | 701 | 714 | 209,000 | 6,800 |
| 1996-01-04 | 721 | 724 | 711 | 711 | 77,000 | 6,771.43 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
