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
1997-12-30405430405416100,0004,160
1997-12-29405415395397227,0003,970
1997-12-26430435405405162,0004,050
1997-12-25441447423435169,0004,350
1997-12-24420420405406201,0004,060
1997-12-22436436410415226,0004,150
1997-12-19455455431431405,0004,310
1997-12-18466472451470243,0004,700
1997-12-17442485439471275,0004,710
1997-12-16447462437440154,0004,400
1997-12-15444452431437113,0004,370
1997-12-124564564364491,237,0004,490
1997-12-1145745843643677,0004,360
1997-12-1046546545045889,0004,580
1997-12-09463469460469196,0004,690
1997-12-08463463435438175,0004,380
1997-12-05472475460465196,0004,650
1997-12-04473480470472196,0004,720
1997-12-0347948046847373,0004,730
1997-12-02464483464480121,0004,800
1997-12-01442489442479225,0004,790
1997-11-28442455442447467,0004,470
1997-11-27437449430440365,0004,400
1997-11-26442465435435261,0004,350
1997-11-25447470442442545,0004,420
1997-11-21472484472477148,0004,770
1997-11-20433478432470238,0004,700
1997-11-19459459419429207,0004,290
1997-11-18449479449469290,0004,690
1997-11-17411459405459279,0004,590
1997-11-14405415401411770,0004,110
1997-11-13415430401419336,0004,190
1997-11-12451453422425392,0004,250
1997-11-11460467446456335,0004,560
1997-11-10449474449457210,0004,570
1997-11-07482485450453354,0004,530
1997-11-06489493483492169,0004,920
1997-11-05477481471479349,0004,790
1997-11-04481490475476394,0004,760
1997-10-31475489472485404,0004,850
1997-10-30508508475480804,0004,800
1997-10-29500512500512278,0005,120
1997-10-28493495480480282,0004,800
1997-10-27514514500509117,0005,090
1997-10-24485514483514226,0005,140
1997-10-23506507490490193,0004,900
1997-10-2249450749150786,0005,070
1997-10-21490504482482165,0004,820
1997-10-20466495465490108,0004,900
1997-10-17469477465465226,0004,650
1997-10-16468482465479130,0004,790
1997-10-15460473460463132,0004,630
1997-10-14465465452453110,0004,530
1997-10-1346046545546597,0004,650
1997-10-09463463456460390,0004,600
1997-10-0846047846046392,0004,630
1997-10-07483483456460181,0004,600
1997-10-06465485465480144,0004,800
1997-10-03476480465475140,0004,750
1997-10-02480488476477184,0004,770
1997-10-01498501481484244,0004,840
1997-09-30528529501501175,0005,010
1997-09-29543543522534159,0005,340
1997-09-26540548530533106,0005,330
1997-09-2554455654355063,0005,500
1997-09-24556560535543108,0005,430
1997-09-22558560545558177,0005,580
1997-09-19549564549564144,0005,640
1997-09-18530549526549255,0005,490
1997-09-17554559522523264,0005,230
1997-09-16569569547547192,0005,470
1997-09-125565635565631,163,0005,630
1997-09-11580581555556195,0005,560
1997-09-1058058958058587,0005,850
1997-09-09583589579588144,0005,880
1997-09-08585588579579160,0005,790
1997-09-05588594585589215,0005,890
1997-09-04568598564585386,0005,850
1997-09-03564569556564153,0005,640
1997-09-02560564555558174,0005,580
1997-09-01553563552558185,0005,580
1997-08-29551563550552156,0005,520
1997-08-28553564550555115,0005,550
1997-08-27557560550550175,0005,500
1997-08-26558570555558175,0005,580
1997-08-25556568550567210,0005,670
1997-08-22576576550552293,0005,520
1997-08-21599601577577206,0005,770
1997-08-20560595560595203,0005,950
1997-08-19581581560570154,0005,700
1997-08-18565583555563288,0005,630
1997-08-15580586574574272,0005,740
1997-08-14551576550560276,0005,600
1997-08-13555563541548279,0005,480
1997-08-12556569551560264,0005,600
1997-08-11569585550550614,0005,500
1997-08-08573589565583302,0005,830
1997-08-07599599575593209,0005,930
1997-08-06594602575602225,0006,020
1997-08-05615622591598291,0005,980
1997-08-04614617597616147,0006,160
1997-08-01630631610613207,0006,130
1997-07-3163064061064088,0006,400
1997-07-30655655631640110,0006,400
1997-07-2968368465465592,0006,550
1997-07-2868068466568487,0006,840
1997-07-2566368466368436,0006,840
1997-07-2466267066067033,0006,700
1997-07-2368568566066585,0006,650
1997-07-2268568567567550,0006,750
1997-07-18676684675675103,0006,750
1997-07-17670682669682181,0006,820
1997-07-16663675660669231,0006,690
1997-07-15675675660660144,0006,600
1997-07-1467067566667581,0006,750
1997-07-11653667653667252,0006,670
1997-07-10657665650653196,0006,530
1997-07-09675675649660167,0006,600
1997-07-0867267566667579,0006,750
1997-07-0767567565066297,0006,620
1997-07-04706706676682115,0006,820
1997-07-0368769668069657,0006,960
1997-07-0269069468068493,0006,840
1997-07-01701708686687182,0006,870
1997-06-3071972570971170,0007,110
1997-06-2771972671871858,0007,180
1997-06-26712722712719137,0007,190
1997-06-2571672371071595,0007,150
1997-06-2471571570970990,0007,090
1997-06-2372372371271764,0007,170
1997-06-2072772871771767,0007,170
1997-06-1973273972172886,0007,280
1997-06-1873273272472444,0007,240
1997-06-1773773772372480,0007,240
1997-06-1672574472573783,0007,370
1997-06-137457507127151,232,0007,150
1997-06-12738750737742329,0007,420
1997-06-11735739718718158,0007,180
1997-06-10711740711735169,0007,350
1997-06-09738738711711113,0007,110
1997-06-06740740730739126,0007,390
1997-06-05739740731740116,0007,400
1997-06-04740746737740430,0007,400
1997-06-03720739720738193,0007,380
1997-06-02715730715730144,0007,300
1997-05-30723725718725112,0007,250
1997-05-29716723710723134,0007,230
1997-05-28694728690723182,0007,230
1997-05-2769570069069396,0006,930
1997-05-26701701690695148,0006,950
1997-05-23722728690701222,0007,010
1997-05-2273073571072869,0007,280
1997-05-21731735724730125,0007,300
1997-05-20730749730731388,0007,310
1997-05-19736748732740196,0007,400
1997-05-16722737722737361,0007,370
1997-05-15709724709720125,0007,200
1997-05-14710719705719131,0007,190
1997-05-13725729713714291,0007,140
1997-05-12704722704721445,0007,210
1997-05-09729729710714658,0007,140
1997-05-08700719698719590,0007,190
1997-05-07704707696700465,0007,000
1997-05-06699709690705859,0007,050
1997-05-02671682671679219,0006,790
1997-05-01680686676676460,0006,760
1997-04-30664677663671431,0006,710
1997-04-28649653647651136,0006,510
1997-04-25650663646646342,0006,460
1997-04-24655661654654188,0006,540
1997-04-23660664652655234,0006,550
1997-04-22641660637645348,0006,450
1997-04-21641647637645191,0006,450
1997-04-18639649630648162,0006,480
1997-04-17638645636643168,0006,430
1997-04-16644644636643194,0006,430
1997-04-15650654636636297,0006,360
1997-04-14646647638646381,0006,460
1997-04-11625645625639842,0006,390
1997-04-10615628615627350,0006,270
1997-04-09615620608608289,0006,080
1997-04-08603615603608129,0006,080
1997-04-07605612599601217,0006,010
1997-04-04625625601605318,0006,050
1997-04-03615627615627138,0006,270
1997-04-02613627602625257,0006,250
1997-04-01608612600612340,0006,120
1997-03-31611630611628265,0006,280
1997-03-28610624607620185,0006,200
1997-03-27639639603610314,0006,100
1997-03-26628640618631148,0006,310
1997-03-25642645626633270,0006,330
1997-03-24654654602602259,0006,020
1997-03-21646650638650111,0006,500
1997-03-19642652637649181,0006,490
1997-03-18614639614635267,0006,350
1997-03-17631636606624290,0006,240
1997-03-145906245906211,298,0006,210
1997-03-13616624610610135,0006,100
1997-03-1262562761362697,0006,260
1997-03-1162063462063093,0006,300
1997-03-10621635618619115,0006,190
1997-03-07616636616636261,0006,360
1997-03-06635635610616253,0006,160
1997-03-05647647622627247,0006,270
1997-03-0464664663863964,0006,390
1997-03-03644644636636176,0006,360
1997-02-28670670641645280,0006,450
1997-02-27671672662669174,0006,690
1997-02-2667367565966176,0006,610
1997-02-25656669656663212,0006,630
1997-02-24656665655655243,0006,550
1997-02-21675684651676201,0006,760
1997-02-20679689668685252,0006,850
1997-02-19668679665666141,0006,660
1997-02-18677680668668179,0006,680
1997-02-17679688674688194,0006,880
1997-02-14675690662672628,0006,720
1997-02-13660674655669230,0006,690
1997-02-12646649630640154,0006,400
1997-02-10627646621636198,0006,360
1997-02-07649657626630318,0006,300
1997-02-06654655636639225,0006,390
1997-02-05651655631655401,0006,550
1997-02-04665679651651377,0006,510
1997-02-03680680654656617,0006,560
1997-01-31675695668682511,0006,820
1997-01-30676685652666597,0006,660
1997-01-296526906406851,111,0006,850
1997-01-28620650620632481,0006,320
1997-01-27610629608618280,0006,180
1997-01-24605629605620476,0006,200
1997-01-23598635593611606,0006,110
1997-01-22571598566588395,0005,880
1997-01-21560575560561389,0005,610
1997-01-20593595550561480,0005,610
1997-01-17580597571583325,0005,830
1997-01-16600601576586245,0005,860
1997-01-14586619570585429,0005,850
1997-01-13572601550592499,0005,920
1997-01-10580599570572919,0005,720
1997-01-09595610580580226,0005,800
1997-01-08600604583593264,0005,930
1997-01-07618622595596274,0005,960
1997-01-0662062561561881,0006,180

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