4022 ラサ工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 336 | 340 | 330 | 330 | 65,000 | 3,300 |
| 1998-12-29 | 331 | 336 | 330 | 336 | 156,000 | 3,360 |
| 1998-12-28 | 336 | 338 | 331 | 331 | 114,000 | 3,310 |
| 1998-12-25 | 340 | 340 | 335 | 335 | 99,000 | 3,350 |
| 1998-12-24 | 340 | 341 | 333 | 335 | 180,000 | 3,350 |
| 1998-12-22 | 360 | 360 | 335 | 336 | 271,000 | 3,360 |
| 1998-12-21 | 363 | 363 | 351 | 362 | 62,000 | 3,620 |
| 1998-12-18 | 364 | 364 | 352 | 358 | 63,000 | 3,580 |
| 1998-12-17 | 351 | 365 | 345 | 365 | 152,000 | 3,650 |
| 1998-12-16 | 364 | 364 | 353 | 358 | 79,000 | 3,580 |
| 1998-12-15 | 352 | 365 | 352 | 360 | 123,000 | 3,600 |
| 1998-12-14 | 355 | 360 | 350 | 352 | 125,000 | 3,520 |
| 1998-12-11 | 357 | 369 | 357 | 359 | 1,204,000 | 3,590 |
| 1998-12-10 | 372 | 383 | 372 | 372 | 96,000 | 3,720 |
| 1998-12-09 | 372 | 380 | 372 | 380 | 46,000 | 3,800 |
| 1998-12-08 | 380 | 383 | 371 | 379 | 103,000 | 3,790 |
| 1998-12-07 | 379 | 379 | 372 | 379 | 56,000 | 3,790 |
| 1998-12-04 | 372 | 377 | 370 | 375 | 143,000 | 3,750 |
| 1998-12-03 | 382 | 384 | 366 | 367 | 144,000 | 3,670 |
| 1998-12-02 | 374 | 387 | 373 | 387 | 90,000 | 3,870 |
| 1998-12-01 | 369 | 375 | 369 | 369 | 92,000 | 3,690 |
| 1998-11-30 | 377 | 377 | 371 | 374 | 128,000 | 3,740 |
| 1998-11-27 | 376 | 387 | 367 | 367 | 200,000 | 3,670 |
| 1998-11-26 | 381 | 386 | 376 | 381 | 89,000 | 3,810 |
| 1998-11-25 | 392 | 392 | 380 | 380 | 80,000 | 3,800 |
| 1998-11-24 | 386 | 393 | 385 | 393 | 181,000 | 3,930 |
| 1998-11-20 | 384 | 392 | 384 | 390 | 237,000 | 3,900 |
| 1998-11-19 | 383 | 391 | 381 | 382 | 214,000 | 3,820 |
| 1998-11-18 | 381 | 393 | 381 | 388 | 353,000 | 3,880 |
| 1998-11-17 | 385 | 385 | 373 | 379 | 136,000 | 3,790 |
| 1998-11-16 | 383 | 385 | 370 | 385 | 175,000 | 3,850 |
| 1998-11-13 | 368 | 380 | 365 | 380 | 503,000 | 3,800 |
| 1998-11-12 | 376 | 378 | 365 | 365 | 207,000 | 3,650 |
| 1998-11-11 | 370 | 385 | 361 | 384 | 240,000 | 3,840 |
| 1998-11-10 | 370 | 380 | 365 | 368 | 162,000 | 3,680 |
| 1998-11-09 | 379 | 390 | 371 | 380 | 101,000 | 3,800 |
| 1998-11-06 | 372 | 378 | 369 | 369 | 161,000 | 3,690 |
| 1998-11-05 | 393 | 393 | 366 | 368 | 237,000 | 3,680 |
| 1998-11-04 | 388 | 395 | 383 | 388 | 261,000 | 3,880 |
| 1998-11-02 | 371 | 385 | 371 | 378 | 107,000 | 3,780 |
| 1998-10-30 | 375 | 379 | 365 | 375 | 151,000 | 3,750 |
| 1998-10-29 | 380 | 385 | 370 | 379 | 135,000 | 3,790 |
| 1998-10-28 | 375 | 387 | 365 | 365 | 105,000 | 3,650 |
| 1998-10-27 | 374 | 388 | 367 | 375 | 107,000 | 3,750 |
| 1998-10-26 | 371 | 381 | 371 | 374 | 127,000 | 3,740 |
| 1998-10-23 | 388 | 393 | 376 | 377 | 359,000 | 3,770 |
| 1998-10-22 | 385 | 391 | 374 | 388 | 486,000 | 3,880 |
| 1998-10-21 | 370 | 385 | 369 | 382 | 464,000 | 3,820 |
| 1998-10-20 | 369 | 370 | 356 | 364 | 197,000 | 3,640 |
| 1998-10-19 | 354 | 375 | 354 | 370 | 301,000 | 3,700 |
| 1998-10-16 | 370 | 370 | 352 | 358 | 132,000 | 3,580 |
| 1998-10-15 | 369 | 369 | 352 | 360 | 139,000 | 3,600 |
| 1998-10-14 | 370 | 370 | 359 | 369 | 108,000 | 3,690 |
| 1998-10-13 | 375 | 375 | 363 | 368 | 210,000 | 3,680 |
| 1998-10-12 | 365 | 375 | 358 | 371 | 302,000 | 3,710 |
| 1998-10-09 | 336 | 370 | 336 | 365 | 645,000 | 3,650 |
| 1998-10-08 | 364 | 370 | 341 | 341 | 239,000 | 3,410 |
| 1998-10-07 | 341 | 370 | 341 | 369 | 358,000 | 3,690 |
| 1998-10-06 | 349 | 350 | 334 | 340 | 178,000 | 3,400 |
| 1998-10-05 | 334 | 348 | 330 | 334 | 182,000 | 3,340 |
| 1998-10-02 | 329 | 354 | 329 | 334 | 228,000 | 3,340 |
| 1998-10-01 | 333 | 340 | 327 | 334 | 318,000 | 3,340 |
| 1998-09-30 | 353 | 353 | 332 | 340 | 437,000 | 3,400 |
| 1998-09-29 | 357 | 357 | 342 | 355 | 200,000 | 3,550 |
| 1998-09-28 | 363 | 374 | 357 | 357 | 162,000 | 3,570 |
| 1998-09-25 | 367 | 370 | 357 | 358 | 95,000 | 3,580 |
| 1998-09-24 | 374 | 374 | 364 | 372 | 176,000 | 3,720 |
| 1998-09-22 | 348 | 380 | 341 | 364 | 331,000 | 3,640 |
| 1998-09-21 | 340 | 345 | 338 | 338 | 205,000 | 3,380 |
| 1998-09-18 | 342 | 363 | 340 | 353 | 142,000 | 3,530 |
| 1998-09-17 | 352 | 355 | 340 | 342 | 233,000 | 3,420 |
| 1998-09-16 | 368 | 368 | 352 | 352 | 85,000 | 3,520 |
| 1998-09-14 | 355 | 372 | 341 | 360 | 254,000 | 3,600 |
| 1998-09-11 | 366 | 366 | 327 | 330 | 2,562,000 | 3,300 |
| 1998-09-10 | 383 | 388 | 367 | 371 | 138,000 | 3,710 |
| 1998-09-09 | 383 | 393 | 362 | 382 | 428,000 | 3,820 |
| 1998-09-08 | 370 | 394 | 366 | 379 | 659,000 | 3,790 |
| 1998-09-07 | 334 | 377 | 334 | 373 | 401,000 | 3,730 |
| 1998-09-04 | 348 | 355 | 341 | 341 | 81,000 | 3,410 |
| 1998-09-03 | 351 | 353 | 342 | 348 | 148,000 | 3,480 |
| 1998-09-02 | 368 | 376 | 351 | 351 | 594,000 | 3,510 |
| 1998-09-01 | 339 | 367 | 321 | 367 | 569,000 | 3,670 |
| 1998-08-31 | 346 | 346 | 327 | 338 | 437,000 | 3,380 |
| 1998-08-28 | 330 | 335 | 326 | 327 | 602,000 | 3,270 |
| 1998-08-27 | 366 | 366 | 325 | 347 | 406,000 | 3,470 |
| 1998-08-26 | 381 | 382 | 365 | 367 | 387,000 | 3,670 |
| 1998-08-25 | 378 | 384 | 375 | 383 | 196,000 | 3,830 |
| 1998-08-24 | 363 | 373 | 360 | 373 | 104,000 | 3,730 |
| 1998-08-21 | 370 | 379 | 369 | 373 | 82,000 | 3,730 |
| 1998-08-20 | 376 | 377 | 368 | 377 | 109,000 | 3,770 |
| 1998-08-19 | 368 | 380 | 368 | 376 | 132,000 | 3,760 |
| 1998-08-18 | 356 | 370 | 356 | 363 | 190,000 | 3,630 |
| 1998-08-17 | 373 | 373 | 351 | 354 | 378,000 | 3,540 |
| 1998-08-14 | 375 | 375 | 365 | 373 | 644,000 | 3,730 |
| 1998-08-13 | 381 | 390 | 372 | 380 | 114,000 | 3,800 |
| 1998-08-12 | 370 | 395 | 370 | 385 | 193,000 | 3,850 |
| 1998-08-11 | 378 | 384 | 373 | 373 | 134,000 | 3,730 |
| 1998-08-10 | 384 | 384 | 376 | 378 | 161,000 | 3,780 |
| 1998-08-07 | 394 | 400 | 385 | 386 | 94,000 | 3,860 |
| 1998-08-06 | 388 | 400 | 385 | 389 | 489,000 | 3,890 |
| 1998-08-05 | 389 | 400 | 384 | 388 | 185,000 | 3,880 |
| 1998-08-04 | 388 | 400 | 388 | 394 | 113,000 | 3,940 |
| 1998-08-03 | 399 | 400 | 389 | 391 | 147,000 | 3,910 |
| 1998-07-31 | 403 | 405 | 399 | 399 | 149,000 | 3,990 |
| 1998-07-30 | 391 | 402 | 391 | 402 | 243,000 | 4,020 |
| 1998-07-29 | 390 | 395 | 385 | 389 | 172,000 | 3,890 |
| 1998-07-28 | 386 | 395 | 382 | 393 | 124,000 | 3,930 |
| 1998-07-27 | 395 | 395 | 381 | 381 | 278,000 | 3,810 |
| 1998-07-24 | 380 | 404 | 380 | 404 | 275,000 | 4,040 |
| 1998-07-23 | 385 | 387 | 381 | 382 | 256,000 | 3,820 |
| 1998-07-22 | 386 | 390 | 386 | 386 | 275,000 | 3,860 |
| 1998-07-21 | 404 | 409 | 386 | 386 | 219,000 | 3,860 |
| 1998-07-17 | 405 | 405 | 394 | 394 | 228,000 | 3,940 |
| 1998-07-16 | 396 | 405 | 391 | 400 | 284,000 | 4,000 |
| 1998-07-15 | 416 | 416 | 396 | 396 | 276,000 | 3,960 |
| 1998-07-14 | 409 | 415 | 404 | 415 | 70,000 | 4,150 |
| 1998-07-13 | 380 | 420 | 380 | 404 | 228,000 | 4,040 |
| 1998-07-10 | 417 | 417 | 390 | 390 | 583,000 | 3,900 |
| 1998-07-09 | 411 | 420 | 410 | 412 | 124,000 | 4,120 |
| 1998-07-08 | 428 | 432 | 413 | 413 | 248,000 | 4,130 |
| 1998-07-07 | 422 | 428 | 420 | 424 | 243,000 | 4,240 |
| 1998-07-06 | 417 | 424 | 412 | 412 | 277,000 | 4,120 |
| 1998-07-03 | 409 | 425 | 402 | 422 | 337,000 | 4,220 |
| 1998-07-02 | 415 | 420 | 410 | 410 | 604,000 | 4,100 |
| 1998-07-01 | 391 | 404 | 391 | 400 | 464,000 | 4,000 |
| 1998-06-30 | 388 | 396 | 385 | 392 | 263,000 | 3,920 |
| 1998-06-29 | 377 | 382 | 374 | 379 | 123,000 | 3,790 |
| 1998-06-26 | 370 | 375 | 366 | 372 | 342,000 | 3,720 |
| 1998-06-25 | 376 | 378 | 367 | 371 | 479,000 | 3,710 |
| 1998-06-24 | 384 | 391 | 375 | 376 | 175,000 | 3,760 |
| 1998-06-23 | 399 | 399 | 380 | 383 | 163,000 | 3,830 |
| 1998-06-22 | 396 | 400 | 388 | 400 | 132,000 | 4,000 |
| 1998-06-19 | 394 | 399 | 390 | 394 | 98,000 | 3,940 |
| 1998-06-18 | 396 | 399 | 391 | 399 | 243,000 | 3,990 |
| 1998-06-17 | 376 | 383 | 366 | 366 | 231,000 | 3,660 |
| 1998-06-16 | 370 | 380 | 365 | 374 | 238,000 | 3,740 |
| 1998-06-15 | 376 | 380 | 370 | 374 | 213,000 | 3,740 |
| 1998-06-12 | 376 | 385 | 375 | 382 | 1,153,000 | 3,820 |
| 1998-06-11 | 391 | 393 | 381 | 390 | 299,000 | 3,900 |
| 1998-06-10 | 395 | 400 | 391 | 391 | 308,000 | 3,910 |
| 1998-06-09 | 395 | 408 | 395 | 405 | 115,000 | 4,050 |
| 1998-06-08 | 403 | 407 | 402 | 402 | 56,000 | 4,020 |
| 1998-06-05 | 406 | 409 | 401 | 402 | 149,000 | 4,020 |
| 1998-06-04 | 395 | 409 | 395 | 405 | 266,000 | 4,050 |
| 1998-06-03 | 396 | 398 | 390 | 392 | 285,000 | 3,920 |
| 1998-06-02 | 405 | 405 | 395 | 399 | 103,000 | 3,990 |
| 1998-06-01 | 408 | 408 | 394 | 395 | 146,000 | 3,950 |
| 1998-05-29 | 401 | 410 | 401 | 410 | 220,000 | 4,100 |
| 1998-05-28 | 418 | 425 | 413 | 416 | 196,000 | 4,160 |
| 1998-05-27 | 415 | 416 | 393 | 393 | 257,000 | 3,930 |
| 1998-05-26 | 416 | 425 | 415 | 425 | 110,000 | 4,250 |
| 1998-05-25 | 417 | 421 | 415 | 415 | 79,000 | 4,150 |
| 1998-05-22 | 427 | 427 | 410 | 412 | 206,000 | 4,120 |
| 1998-05-21 | 415 | 432 | 415 | 432 | 395,000 | 4,320 |
| 1998-05-20 | 400 | 415 | 395 | 407 | 223,000 | 4,070 |
| 1998-05-19 | 386 | 400 | 376 | 400 | 280,000 | 4,000 |
| 1998-05-18 | 389 | 397 | 375 | 392 | 168,000 | 3,920 |
| 1998-05-15 | 390 | 398 | 384 | 384 | 298,000 | 3,840 |
| 1998-05-14 | 409 | 409 | 395 | 395 | 229,000 | 3,950 |
| 1998-05-13 | 400 | 409 | 395 | 409 | 286,000 | 4,090 |
| 1998-05-12 | 403 | 405 | 398 | 400 | 259,000 | 4,000 |
| 1998-05-11 | 408 | 413 | 405 | 408 | 108,000 | 4,080 |
| 1998-05-08 | 396 | 409 | 395 | 403 | 774,000 | 4,030 |
| 1998-05-07 | 397 | 401 | 395 | 401 | 177,000 | 4,010 |
| 1998-05-06 | 401 | 406 | 395 | 395 | 370,000 | 3,950 |
| 1998-05-01 | 415 | 417 | 411 | 416 | 251,000 | 4,160 |
| 1998-04-30 | 415 | 420 | 412 | 415 | 187,000 | 4,150 |
| 1998-04-28 | 422 | 434 | 411 | 412 | 381,000 | 4,120 |
| 1998-04-27 | 437 | 438 | 417 | 419 | 327,000 | 4,190 |
| 1998-04-24 | 436 | 459 | 430 | 436 | 260,000 | 4,360 |
| 1998-04-23 | 423 | 438 | 419 | 426 | 216,000 | 4,260 |
| 1998-04-22 | 425 | 428 | 417 | 423 | 447,000 | 4,230 |
| 1998-04-21 | 426 | 435 | 417 | 419 | 252,000 | 4,190 |
| 1998-04-20 | 427 | 430 | 421 | 421 | 290,000 | 4,210 |
| 1998-04-17 | 437 | 439 | 420 | 425 | 391,000 | 4,250 |
| 1998-04-16 | 466 | 466 | 431 | 435 | 295,000 | 4,350 |
| 1998-04-15 | 455 | 461 | 452 | 456 | 88,000 | 4,560 |
| 1998-04-14 | 461 | 468 | 450 | 450 | 131,000 | 4,500 |
| 1998-04-13 | 465 | 467 | 461 | 461 | 164,000 | 4,610 |
| 1998-04-10 | 471 | 471 | 452 | 460 | 360,000 | 4,600 |
| 1998-04-09 | 459 | 479 | 458 | 471 | 322,000 | 4,710 |
| 1998-04-08 | 450 | 479 | 450 | 474 | 314,000 | 4,740 |
| 1998-04-07 | 436 | 460 | 436 | 453 | 255,000 | 4,530 |
| 1998-04-06 | 435 | 451 | 430 | 451 | 290,000 | 4,510 |
| 1998-04-03 | 448 | 458 | 430 | 430 | 284,000 | 4,300 |
| 1998-04-02 | 462 | 483 | 435 | 443 | 348,000 | 4,430 |
| 1998-04-01 | 462 | 475 | 460 | 467 | 223,000 | 4,670 |
| 1998-03-31 | 476 | 485 | 461 | 462 | 432,000 | 4,620 |
| 1998-03-30 | 511 | 513 | 475 | 475 | 265,000 | 4,750 |
| 1998-03-27 | 531 | 531 | 501 | 501 | 162,000 | 5,010 |
| 1998-03-26 | 523 | 530 | 519 | 527 | 269,000 | 5,270 |
| 1998-03-25 | 518 | 529 | 505 | 505 | 250,000 | 5,050 |
| 1998-03-24 | 524 | 526 | 509 | 510 | 312,000 | 5,100 |
| 1998-03-23 | 530 | 534 | 526 | 534 | 318,000 | 5,340 |
| 1998-03-20 | 505 | 530 | 502 | 527 | 255,000 | 5,270 |
| 1998-03-19 | 519 | 531 | 515 | 520 | 108,000 | 5,200 |
| 1998-03-18 | 532 | 532 | 499 | 509 | 260,000 | 5,090 |
| 1998-03-17 | 518 | 534 | 511 | 522 | 136,000 | 5,220 |
| 1998-03-16 | 534 | 534 | 515 | 516 | 93,000 | 5,160 |
| 1998-03-13 | 505 | 535 | 505 | 535 | 1,050,000 | 5,350 |
| 1998-03-12 | 510 | 518 | 504 | 506 | 111,000 | 5,060 |
| 1998-03-11 | 503 | 522 | 503 | 510 | 60,000 | 5,100 |
| 1998-03-10 | 522 | 522 | 511 | 511 | 153,000 | 5,110 |
| 1998-03-09 | 528 | 529 | 511 | 511 | 204,000 | 5,110 |
| 1998-03-06 | 512 | 526 | 507 | 511 | 152,000 | 5,110 |
| 1998-03-05 | 504 | 504 | 496 | 497 | 57,000 | 4,970 |
| 1998-03-04 | 520 | 524 | 510 | 515 | 106,000 | 5,150 |
| 1998-03-03 | 504 | 526 | 504 | 525 | 159,000 | 5,250 |
| 1998-03-02 | 520 | 528 | 520 | 524 | 222,000 | 5,240 |
| 1998-02-27 | 508 | 514 | 505 | 514 | 188,000 | 5,140 |
| 1998-02-26 | 485 | 499 | 485 | 499 | 128,000 | 4,990 |
| 1998-02-25 | 478 | 483 | 461 | 483 | 178,000 | 4,830 |
| 1998-02-24 | 506 | 506 | 480 | 488 | 251,000 | 4,880 |
| 1998-02-23 | 510 | 510 | 497 | 502 | 135,000 | 5,020 |
| 1998-02-20 | 500 | 510 | 490 | 510 | 118,000 | 5,100 |
| 1998-02-19 | 498 | 515 | 489 | 495 | 153,000 | 4,950 |
| 1998-02-18 | 494 | 500 | 489 | 489 | 109,000 | 4,890 |
| 1998-02-17 | 475 | 495 | 473 | 494 | 78,000 | 4,940 |
| 1998-02-16 | 480 | 483 | 473 | 477 | 76,000 | 4,770 |
| 1998-02-13 | 519 | 519 | 480 | 485 | 543,000 | 4,850 |
| 1998-02-12 | 512 | 520 | 505 | 510 | 262,000 | 5,100 |
| 1998-02-10 | 505 | 514 | 497 | 514 | 289,000 | 5,140 |
| 1998-02-09 | 497 | 505 | 492 | 502 | 158,000 | 5,020 |
| 1998-02-06 | 491 | 499 | 486 | 495 | 312,000 | 4,950 |
| 1998-02-05 | 480 | 490 | 472 | 489 | 200,000 | 4,890 |
| 1998-02-04 | 485 | 485 | 462 | 462 | 135,000 | 4,620 |
| 1998-02-03 | 474 | 484 | 474 | 481 | 199,000 | 4,810 |
| 1998-02-02 | 468 | 468 | 458 | 468 | 93,000 | 4,680 |
| 1998-01-30 | 477 | 480 | 443 | 443 | 270,000 | 4,430 |
| 1998-01-29 | 476 | 489 | 471 | 472 | 259,000 | 4,720 |
| 1998-01-28 | 487 | 492 | 471 | 471 | 366,000 | 4,710 |
| 1998-01-27 | 475 | 495 | 475 | 482 | 329,000 | 4,820 |
| 1998-01-26 | 484 | 497 | 475 | 475 | 189,000 | 4,750 |
| 1998-01-23 | 479 | 484 | 459 | 473 | 352,000 | 4,730 |
| 1998-01-22 | 469 | 472 | 460 | 460 | 226,000 | 4,600 |
| 1998-01-21 | 460 | 474 | 460 | 470 | 288,000 | 4,700 |
| 1998-01-20 | 432 | 460 | 431 | 445 | 272,000 | 4,450 |
| 1998-01-19 | 446 | 452 | 432 | 432 | 178,000 | 4,320 |
| 1998-01-16 | 415 | 449 | 413 | 441 | 383,000 | 4,410 |
| 1998-01-14 | 394 | 399 | 390 | 393 | 155,000 | 3,930 |
| 1998-01-13 | 391 | 394 | 375 | 394 | 136,000 | 3,940 |
| 1998-01-12 | 382 | 390 | 382 | 383 | 139,000 | 3,830 |
| 1998-01-09 | 365 | 397 | 365 | 397 | 395,000 | 3,970 |
| 1998-01-08 | 375 | 415 | 375 | 375 | 329,000 | 3,750 |
| 1998-01-07 | 373 | 378 | 361 | 371 | 204,000 | 3,710 |
| 1998-01-06 | 391 | 392 | 372 | 383 | 315,000 | 3,830 |
| 1998-01-05 | 409 | 409 | 390 | 396 | 156,000 | 3,960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
