4022 ラサ工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 405 | 430 | 405 | 416 | 100,000 | 4,160 |
| 1997-12-29 | 405 | 415 | 395 | 397 | 227,000 | 3,970 |
| 1997-12-26 | 430 | 435 | 405 | 405 | 162,000 | 4,050 |
| 1997-12-25 | 441 | 447 | 423 | 435 | 169,000 | 4,350 |
| 1997-12-24 | 420 | 420 | 405 | 406 | 201,000 | 4,060 |
| 1997-12-22 | 436 | 436 | 410 | 415 | 226,000 | 4,150 |
| 1997-12-19 | 455 | 455 | 431 | 431 | 405,000 | 4,310 |
| 1997-12-18 | 466 | 472 | 451 | 470 | 243,000 | 4,700 |
| 1997-12-17 | 442 | 485 | 439 | 471 | 275,000 | 4,710 |
| 1997-12-16 | 447 | 462 | 437 | 440 | 154,000 | 4,400 |
| 1997-12-15 | 444 | 452 | 431 | 437 | 113,000 | 4,370 |
| 1997-12-12 | 456 | 456 | 436 | 449 | 1,237,000 | 4,490 |
| 1997-12-11 | 457 | 458 | 436 | 436 | 77,000 | 4,360 |
| 1997-12-10 | 465 | 465 | 450 | 458 | 89,000 | 4,580 |
| 1997-12-09 | 463 | 469 | 460 | 469 | 196,000 | 4,690 |
| 1997-12-08 | 463 | 463 | 435 | 438 | 175,000 | 4,380 |
| 1997-12-05 | 472 | 475 | 460 | 465 | 196,000 | 4,650 |
| 1997-12-04 | 473 | 480 | 470 | 472 | 196,000 | 4,720 |
| 1997-12-03 | 479 | 480 | 468 | 473 | 73,000 | 4,730 |
| 1997-12-02 | 464 | 483 | 464 | 480 | 121,000 | 4,800 |
| 1997-12-01 | 442 | 489 | 442 | 479 | 225,000 | 4,790 |
| 1997-11-28 | 442 | 455 | 442 | 447 | 467,000 | 4,470 |
| 1997-11-27 | 437 | 449 | 430 | 440 | 365,000 | 4,400 |
| 1997-11-26 | 442 | 465 | 435 | 435 | 261,000 | 4,350 |
| 1997-11-25 | 447 | 470 | 442 | 442 | 545,000 | 4,420 |
| 1997-11-21 | 472 | 484 | 472 | 477 | 148,000 | 4,770 |
| 1997-11-20 | 433 | 478 | 432 | 470 | 238,000 | 4,700 |
| 1997-11-19 | 459 | 459 | 419 | 429 | 207,000 | 4,290 |
| 1997-11-18 | 449 | 479 | 449 | 469 | 290,000 | 4,690 |
| 1997-11-17 | 411 | 459 | 405 | 459 | 279,000 | 4,590 |
| 1997-11-14 | 405 | 415 | 401 | 411 | 770,000 | 4,110 |
| 1997-11-13 | 415 | 430 | 401 | 419 | 336,000 | 4,190 |
| 1997-11-12 | 451 | 453 | 422 | 425 | 392,000 | 4,250 |
| 1997-11-11 | 460 | 467 | 446 | 456 | 335,000 | 4,560 |
| 1997-11-10 | 449 | 474 | 449 | 457 | 210,000 | 4,570 |
| 1997-11-07 | 482 | 485 | 450 | 453 | 354,000 | 4,530 |
| 1997-11-06 | 489 | 493 | 483 | 492 | 169,000 | 4,920 |
| 1997-11-05 | 477 | 481 | 471 | 479 | 349,000 | 4,790 |
| 1997-11-04 | 481 | 490 | 475 | 476 | 394,000 | 4,760 |
| 1997-10-31 | 475 | 489 | 472 | 485 | 404,000 | 4,850 |
| 1997-10-30 | 508 | 508 | 475 | 480 | 804,000 | 4,800 |
| 1997-10-29 | 500 | 512 | 500 | 512 | 278,000 | 5,120 |
| 1997-10-28 | 493 | 495 | 480 | 480 | 282,000 | 4,800 |
| 1997-10-27 | 514 | 514 | 500 | 509 | 117,000 | 5,090 |
| 1997-10-24 | 485 | 514 | 483 | 514 | 226,000 | 5,140 |
| 1997-10-23 | 506 | 507 | 490 | 490 | 193,000 | 4,900 |
| 1997-10-22 | 494 | 507 | 491 | 507 | 86,000 | 5,070 |
| 1997-10-21 | 490 | 504 | 482 | 482 | 165,000 | 4,820 |
| 1997-10-20 | 466 | 495 | 465 | 490 | 108,000 | 4,900 |
| 1997-10-17 | 469 | 477 | 465 | 465 | 226,000 | 4,650 |
| 1997-10-16 | 468 | 482 | 465 | 479 | 130,000 | 4,790 |
| 1997-10-15 | 460 | 473 | 460 | 463 | 132,000 | 4,630 |
| 1997-10-14 | 465 | 465 | 452 | 453 | 110,000 | 4,530 |
| 1997-10-13 | 460 | 465 | 455 | 465 | 97,000 | 4,650 |
| 1997-10-09 | 463 | 463 | 456 | 460 | 390,000 | 4,600 |
| 1997-10-08 | 460 | 478 | 460 | 463 | 92,000 | 4,630 |
| 1997-10-07 | 483 | 483 | 456 | 460 | 181,000 | 4,600 |
| 1997-10-06 | 465 | 485 | 465 | 480 | 144,000 | 4,800 |
| 1997-10-03 | 476 | 480 | 465 | 475 | 140,000 | 4,750 |
| 1997-10-02 | 480 | 488 | 476 | 477 | 184,000 | 4,770 |
| 1997-10-01 | 498 | 501 | 481 | 484 | 244,000 | 4,840 |
| 1997-09-30 | 528 | 529 | 501 | 501 | 175,000 | 5,010 |
| 1997-09-29 | 543 | 543 | 522 | 534 | 159,000 | 5,340 |
| 1997-09-26 | 540 | 548 | 530 | 533 | 106,000 | 5,330 |
| 1997-09-25 | 544 | 556 | 543 | 550 | 63,000 | 5,500 |
| 1997-09-24 | 556 | 560 | 535 | 543 | 108,000 | 5,430 |
| 1997-09-22 | 558 | 560 | 545 | 558 | 177,000 | 5,580 |
| 1997-09-19 | 549 | 564 | 549 | 564 | 144,000 | 5,640 |
| 1997-09-18 | 530 | 549 | 526 | 549 | 255,000 | 5,490 |
| 1997-09-17 | 554 | 559 | 522 | 523 | 264,000 | 5,230 |
| 1997-09-16 | 569 | 569 | 547 | 547 | 192,000 | 5,470 |
| 1997-09-12 | 556 | 563 | 556 | 563 | 1,163,000 | 5,630 |
| 1997-09-11 | 580 | 581 | 555 | 556 | 195,000 | 5,560 |
| 1997-09-10 | 580 | 589 | 580 | 585 | 87,000 | 5,850 |
| 1997-09-09 | 583 | 589 | 579 | 588 | 144,000 | 5,880 |
| 1997-09-08 | 585 | 588 | 579 | 579 | 160,000 | 5,790 |
| 1997-09-05 | 588 | 594 | 585 | 589 | 215,000 | 5,890 |
| 1997-09-04 | 568 | 598 | 564 | 585 | 386,000 | 5,850 |
| 1997-09-03 | 564 | 569 | 556 | 564 | 153,000 | 5,640 |
| 1997-09-02 | 560 | 564 | 555 | 558 | 174,000 | 5,580 |
| 1997-09-01 | 553 | 563 | 552 | 558 | 185,000 | 5,580 |
| 1997-08-29 | 551 | 563 | 550 | 552 | 156,000 | 5,520 |
| 1997-08-28 | 553 | 564 | 550 | 555 | 115,000 | 5,550 |
| 1997-08-27 | 557 | 560 | 550 | 550 | 175,000 | 5,500 |
| 1997-08-26 | 558 | 570 | 555 | 558 | 175,000 | 5,580 |
| 1997-08-25 | 556 | 568 | 550 | 567 | 210,000 | 5,670 |
| 1997-08-22 | 576 | 576 | 550 | 552 | 293,000 | 5,520 |
| 1997-08-21 | 599 | 601 | 577 | 577 | 206,000 | 5,770 |
| 1997-08-20 | 560 | 595 | 560 | 595 | 203,000 | 5,950 |
| 1997-08-19 | 581 | 581 | 560 | 570 | 154,000 | 5,700 |
| 1997-08-18 | 565 | 583 | 555 | 563 | 288,000 | 5,630 |
| 1997-08-15 | 580 | 586 | 574 | 574 | 272,000 | 5,740 |
| 1997-08-14 | 551 | 576 | 550 | 560 | 276,000 | 5,600 |
| 1997-08-13 | 555 | 563 | 541 | 548 | 279,000 | 5,480 |
| 1997-08-12 | 556 | 569 | 551 | 560 | 264,000 | 5,600 |
| 1997-08-11 | 569 | 585 | 550 | 550 | 614,000 | 5,500 |
| 1997-08-08 | 573 | 589 | 565 | 583 | 302,000 | 5,830 |
| 1997-08-07 | 599 | 599 | 575 | 593 | 209,000 | 5,930 |
| 1997-08-06 | 594 | 602 | 575 | 602 | 225,000 | 6,020 |
| 1997-08-05 | 615 | 622 | 591 | 598 | 291,000 | 5,980 |
| 1997-08-04 | 614 | 617 | 597 | 616 | 147,000 | 6,160 |
| 1997-08-01 | 630 | 631 | 610 | 613 | 207,000 | 6,130 |
| 1997-07-31 | 630 | 640 | 610 | 640 | 88,000 | 6,400 |
| 1997-07-30 | 655 | 655 | 631 | 640 | 110,000 | 6,400 |
| 1997-07-29 | 683 | 684 | 654 | 655 | 92,000 | 6,550 |
| 1997-07-28 | 680 | 684 | 665 | 684 | 87,000 | 6,840 |
| 1997-07-25 | 663 | 684 | 663 | 684 | 36,000 | 6,840 |
| 1997-07-24 | 662 | 670 | 660 | 670 | 33,000 | 6,700 |
| 1997-07-23 | 685 | 685 | 660 | 665 | 85,000 | 6,650 |
| 1997-07-22 | 685 | 685 | 675 | 675 | 50,000 | 6,750 |
| 1997-07-18 | 676 | 684 | 675 | 675 | 103,000 | 6,750 |
| 1997-07-17 | 670 | 682 | 669 | 682 | 181,000 | 6,820 |
| 1997-07-16 | 663 | 675 | 660 | 669 | 231,000 | 6,690 |
| 1997-07-15 | 675 | 675 | 660 | 660 | 144,000 | 6,600 |
| 1997-07-14 | 670 | 675 | 666 | 675 | 81,000 | 6,750 |
| 1997-07-11 | 653 | 667 | 653 | 667 | 252,000 | 6,670 |
| 1997-07-10 | 657 | 665 | 650 | 653 | 196,000 | 6,530 |
| 1997-07-09 | 675 | 675 | 649 | 660 | 167,000 | 6,600 |
| 1997-07-08 | 672 | 675 | 666 | 675 | 79,000 | 6,750 |
| 1997-07-07 | 675 | 675 | 650 | 662 | 97,000 | 6,620 |
| 1997-07-04 | 706 | 706 | 676 | 682 | 115,000 | 6,820 |
| 1997-07-03 | 687 | 696 | 680 | 696 | 57,000 | 6,960 |
| 1997-07-02 | 690 | 694 | 680 | 684 | 93,000 | 6,840 |
| 1997-07-01 | 701 | 708 | 686 | 687 | 182,000 | 6,870 |
| 1997-06-30 | 719 | 725 | 709 | 711 | 70,000 | 7,110 |
| 1997-06-27 | 719 | 726 | 718 | 718 | 58,000 | 7,180 |
| 1997-06-26 | 712 | 722 | 712 | 719 | 137,000 | 7,190 |
| 1997-06-25 | 716 | 723 | 710 | 715 | 95,000 | 7,150 |
| 1997-06-24 | 715 | 715 | 709 | 709 | 90,000 | 7,090 |
| 1997-06-23 | 723 | 723 | 712 | 717 | 64,000 | 7,170 |
| 1997-06-20 | 727 | 728 | 717 | 717 | 67,000 | 7,170 |
| 1997-06-19 | 732 | 739 | 721 | 728 | 86,000 | 7,280 |
| 1997-06-18 | 732 | 732 | 724 | 724 | 44,000 | 7,240 |
| 1997-06-17 | 737 | 737 | 723 | 724 | 80,000 | 7,240 |
| 1997-06-16 | 725 | 744 | 725 | 737 | 83,000 | 7,370 |
| 1997-06-13 | 745 | 750 | 712 | 715 | 1,232,000 | 7,150 |
| 1997-06-12 | 738 | 750 | 737 | 742 | 329,000 | 7,420 |
| 1997-06-11 | 735 | 739 | 718 | 718 | 158,000 | 7,180 |
| 1997-06-10 | 711 | 740 | 711 | 735 | 169,000 | 7,350 |
| 1997-06-09 | 738 | 738 | 711 | 711 | 113,000 | 7,110 |
| 1997-06-06 | 740 | 740 | 730 | 739 | 126,000 | 7,390 |
| 1997-06-05 | 739 | 740 | 731 | 740 | 116,000 | 7,400 |
| 1997-06-04 | 740 | 746 | 737 | 740 | 430,000 | 7,400 |
| 1997-06-03 | 720 | 739 | 720 | 738 | 193,000 | 7,380 |
| 1997-06-02 | 715 | 730 | 715 | 730 | 144,000 | 7,300 |
| 1997-05-30 | 723 | 725 | 718 | 725 | 112,000 | 7,250 |
| 1997-05-29 | 716 | 723 | 710 | 723 | 134,000 | 7,230 |
| 1997-05-28 | 694 | 728 | 690 | 723 | 182,000 | 7,230 |
| 1997-05-27 | 695 | 700 | 690 | 693 | 96,000 | 6,930 |
| 1997-05-26 | 701 | 701 | 690 | 695 | 148,000 | 6,950 |
| 1997-05-23 | 722 | 728 | 690 | 701 | 222,000 | 7,010 |
| 1997-05-22 | 730 | 735 | 710 | 728 | 69,000 | 7,280 |
| 1997-05-21 | 731 | 735 | 724 | 730 | 125,000 | 7,300 |
| 1997-05-20 | 730 | 749 | 730 | 731 | 388,000 | 7,310 |
| 1997-05-19 | 736 | 748 | 732 | 740 | 196,000 | 7,400 |
| 1997-05-16 | 722 | 737 | 722 | 737 | 361,000 | 7,370 |
| 1997-05-15 | 709 | 724 | 709 | 720 | 125,000 | 7,200 |
| 1997-05-14 | 710 | 719 | 705 | 719 | 131,000 | 7,190 |
| 1997-05-13 | 725 | 729 | 713 | 714 | 291,000 | 7,140 |
| 1997-05-12 | 704 | 722 | 704 | 721 | 445,000 | 7,210 |
| 1997-05-09 | 729 | 729 | 710 | 714 | 658,000 | 7,140 |
| 1997-05-08 | 700 | 719 | 698 | 719 | 590,000 | 7,190 |
| 1997-05-07 | 704 | 707 | 696 | 700 | 465,000 | 7,000 |
| 1997-05-06 | 699 | 709 | 690 | 705 | 859,000 | 7,050 |
| 1997-05-02 | 671 | 682 | 671 | 679 | 219,000 | 6,790 |
| 1997-05-01 | 680 | 686 | 676 | 676 | 460,000 | 6,760 |
| 1997-04-30 | 664 | 677 | 663 | 671 | 431,000 | 6,710 |
| 1997-04-28 | 649 | 653 | 647 | 651 | 136,000 | 6,510 |
| 1997-04-25 | 650 | 663 | 646 | 646 | 342,000 | 6,460 |
| 1997-04-24 | 655 | 661 | 654 | 654 | 188,000 | 6,540 |
| 1997-04-23 | 660 | 664 | 652 | 655 | 234,000 | 6,550 |
| 1997-04-22 | 641 | 660 | 637 | 645 | 348,000 | 6,450 |
| 1997-04-21 | 641 | 647 | 637 | 645 | 191,000 | 6,450 |
| 1997-04-18 | 639 | 649 | 630 | 648 | 162,000 | 6,480 |
| 1997-04-17 | 638 | 645 | 636 | 643 | 168,000 | 6,430 |
| 1997-04-16 | 644 | 644 | 636 | 643 | 194,000 | 6,430 |
| 1997-04-15 | 650 | 654 | 636 | 636 | 297,000 | 6,360 |
| 1997-04-14 | 646 | 647 | 638 | 646 | 381,000 | 6,460 |
| 1997-04-11 | 625 | 645 | 625 | 639 | 842,000 | 6,390 |
| 1997-04-10 | 615 | 628 | 615 | 627 | 350,000 | 6,270 |
| 1997-04-09 | 615 | 620 | 608 | 608 | 289,000 | 6,080 |
| 1997-04-08 | 603 | 615 | 603 | 608 | 129,000 | 6,080 |
| 1997-04-07 | 605 | 612 | 599 | 601 | 217,000 | 6,010 |
| 1997-04-04 | 625 | 625 | 601 | 605 | 318,000 | 6,050 |
| 1997-04-03 | 615 | 627 | 615 | 627 | 138,000 | 6,270 |
| 1997-04-02 | 613 | 627 | 602 | 625 | 257,000 | 6,250 |
| 1997-04-01 | 608 | 612 | 600 | 612 | 340,000 | 6,120 |
| 1997-03-31 | 611 | 630 | 611 | 628 | 265,000 | 6,280 |
| 1997-03-28 | 610 | 624 | 607 | 620 | 185,000 | 6,200 |
| 1997-03-27 | 639 | 639 | 603 | 610 | 314,000 | 6,100 |
| 1997-03-26 | 628 | 640 | 618 | 631 | 148,000 | 6,310 |
| 1997-03-25 | 642 | 645 | 626 | 633 | 270,000 | 6,330 |
| 1997-03-24 | 654 | 654 | 602 | 602 | 259,000 | 6,020 |
| 1997-03-21 | 646 | 650 | 638 | 650 | 111,000 | 6,500 |
| 1997-03-19 | 642 | 652 | 637 | 649 | 181,000 | 6,490 |
| 1997-03-18 | 614 | 639 | 614 | 635 | 267,000 | 6,350 |
| 1997-03-17 | 631 | 636 | 606 | 624 | 290,000 | 6,240 |
| 1997-03-14 | 590 | 624 | 590 | 621 | 1,298,000 | 6,210 |
| 1997-03-13 | 616 | 624 | 610 | 610 | 135,000 | 6,100 |
| 1997-03-12 | 625 | 627 | 613 | 626 | 97,000 | 6,260 |
| 1997-03-11 | 620 | 634 | 620 | 630 | 93,000 | 6,300 |
| 1997-03-10 | 621 | 635 | 618 | 619 | 115,000 | 6,190 |
| 1997-03-07 | 616 | 636 | 616 | 636 | 261,000 | 6,360 |
| 1997-03-06 | 635 | 635 | 610 | 616 | 253,000 | 6,160 |
| 1997-03-05 | 647 | 647 | 622 | 627 | 247,000 | 6,270 |
| 1997-03-04 | 646 | 646 | 638 | 639 | 64,000 | 6,390 |
| 1997-03-03 | 644 | 644 | 636 | 636 | 176,000 | 6,360 |
| 1997-02-28 | 670 | 670 | 641 | 645 | 280,000 | 6,450 |
| 1997-02-27 | 671 | 672 | 662 | 669 | 174,000 | 6,690 |
| 1997-02-26 | 673 | 675 | 659 | 661 | 76,000 | 6,610 |
| 1997-02-25 | 656 | 669 | 656 | 663 | 212,000 | 6,630 |
| 1997-02-24 | 656 | 665 | 655 | 655 | 243,000 | 6,550 |
| 1997-02-21 | 675 | 684 | 651 | 676 | 201,000 | 6,760 |
| 1997-02-20 | 679 | 689 | 668 | 685 | 252,000 | 6,850 |
| 1997-02-19 | 668 | 679 | 665 | 666 | 141,000 | 6,660 |
| 1997-02-18 | 677 | 680 | 668 | 668 | 179,000 | 6,680 |
| 1997-02-17 | 679 | 688 | 674 | 688 | 194,000 | 6,880 |
| 1997-02-14 | 675 | 690 | 662 | 672 | 628,000 | 6,720 |
| 1997-02-13 | 660 | 674 | 655 | 669 | 230,000 | 6,690 |
| 1997-02-12 | 646 | 649 | 630 | 640 | 154,000 | 6,400 |
| 1997-02-10 | 627 | 646 | 621 | 636 | 198,000 | 6,360 |
| 1997-02-07 | 649 | 657 | 626 | 630 | 318,000 | 6,300 |
| 1997-02-06 | 654 | 655 | 636 | 639 | 225,000 | 6,390 |
| 1997-02-05 | 651 | 655 | 631 | 655 | 401,000 | 6,550 |
| 1997-02-04 | 665 | 679 | 651 | 651 | 377,000 | 6,510 |
| 1997-02-03 | 680 | 680 | 654 | 656 | 617,000 | 6,560 |
| 1997-01-31 | 675 | 695 | 668 | 682 | 511,000 | 6,820 |
| 1997-01-30 | 676 | 685 | 652 | 666 | 597,000 | 6,660 |
| 1997-01-29 | 652 | 690 | 640 | 685 | 1,111,000 | 6,850 |
| 1997-01-28 | 620 | 650 | 620 | 632 | 481,000 | 6,320 |
| 1997-01-27 | 610 | 629 | 608 | 618 | 280,000 | 6,180 |
| 1997-01-24 | 605 | 629 | 605 | 620 | 476,000 | 6,200 |
| 1997-01-23 | 598 | 635 | 593 | 611 | 606,000 | 6,110 |
| 1997-01-22 | 571 | 598 | 566 | 588 | 395,000 | 5,880 |
| 1997-01-21 | 560 | 575 | 560 | 561 | 389,000 | 5,610 |
| 1997-01-20 | 593 | 595 | 550 | 561 | 480,000 | 5,610 |
| 1997-01-17 | 580 | 597 | 571 | 583 | 325,000 | 5,830 |
| 1997-01-16 | 600 | 601 | 576 | 586 | 245,000 | 5,860 |
| 1997-01-14 | 586 | 619 | 570 | 585 | 429,000 | 5,850 |
| 1997-01-13 | 572 | 601 | 550 | 592 | 499,000 | 5,920 |
| 1997-01-10 | 580 | 599 | 570 | 572 | 919,000 | 5,720 |
| 1997-01-09 | 595 | 610 | 580 | 580 | 226,000 | 5,800 |
| 1997-01-08 | 600 | 604 | 583 | 593 | 264,000 | 5,930 |
| 1997-01-07 | 618 | 622 | 595 | 596 | 274,000 | 5,960 |
| 1997-01-06 | 620 | 625 | 615 | 618 | 81,000 | 6,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
