4022 ラサ工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 246 | 255 | 246 | 250 | 153,000 | 2,500 |
| 1999-12-29 | 255 | 260 | 245 | 260 | 285,000 | 2,600 |
| 1999-12-28 | 266 | 267 | 255 | 260 | 238,000 | 2,600 |
| 1999-12-27 | 258 | 271 | 257 | 271 | 74,000 | 2,710 |
| 1999-12-24 | 259 | 270 | 255 | 257 | 253,000 | 2,570 |
| 1999-12-22 | 262 | 262 | 252 | 259 | 152,000 | 2,590 |
| 1999-12-21 | 274 | 274 | 255 | 255 | 193,000 | 2,550 |
| 1999-12-20 | 274 | 275 | 265 | 274 | 158,000 | 2,740 |
| 1999-12-17 | 283 | 286 | 271 | 271 | 273,000 | 2,710 |
| 1999-12-16 | 285 | 290 | 281 | 290 | 163,000 | 2,900 |
| 1999-12-15 | 289 | 300 | 285 | 288 | 118,000 | 2,880 |
| 1999-12-14 | 295 | 295 | 281 | 289 | 218,000 | 2,890 |
| 1999-12-13 | 302 | 307 | 295 | 295 | 193,000 | 2,950 |
| 1999-12-10 | 306 | 310 | 302 | 302 | 1,994,000 | 3,020 |
| 1999-12-09 | 312 | 320 | 306 | 316 | 196,000 | 3,160 |
| 1999-12-08 | 313 | 320 | 311 | 311 | 91,000 | 3,110 |
| 1999-12-07 | 320 | 327 | 312 | 314 | 156,000 | 3,140 |
| 1999-12-06 | 316 | 323 | 309 | 315 | 157,000 | 3,150 |
| 1999-12-03 | 323 | 323 | 310 | 311 | 154,000 | 3,110 |
| 1999-12-02 | 330 | 334 | 301 | 308 | 321,000 | 3,080 |
| 1999-12-01 | 306 | 335 | 300 | 334 | 408,000 | 3,340 |
| 1999-11-30 | 298 | 310 | 298 | 306 | 320,000 | 3,060 |
| 1999-11-29 | 308 | 309 | 300 | 301 | 225,000 | 3,010 |
| 1999-11-26 | 313 | 313 | 303 | 303 | 313,000 | 3,030 |
| 1999-11-25 | 315 | 318 | 298 | 318 | 261,000 | 3,180 |
| 1999-11-24 | 321 | 325 | 320 | 324 | 164,000 | 3,240 |
| 1999-11-22 | 328 | 328 | 322 | 322 | 242,000 | 3,220 |
| 1999-11-19 | 332 | 332 | 325 | 325 | 508,000 | 3,250 |
| 1999-11-18 | 341 | 341 | 325 | 331 | 438,000 | 3,310 |
| 1999-11-17 | 327 | 342 | 323 | 342 | 275,000 | 3,420 |
| 1999-11-16 | 324 | 334 | 320 | 322 | 308,000 | 3,220 |
| 1999-11-15 | 338 | 338 | 319 | 325 | 367,000 | 3,250 |
| 1999-11-12 | 342 | 361 | 330 | 330 | 666,000 | 3,300 |
| 1999-11-11 | 365 | 370 | 341 | 341 | 336,000 | 3,410 |
| 1999-11-10 | 380 | 394 | 375 | 384 | 248,000 | 3,840 |
| 1999-11-09 | 394 | 395 | 382 | 382 | 263,000 | 3,820 |
| 1999-11-08 | 395 | 395 | 383 | 390 | 171,000 | 3,900 |
| 1999-11-05 | 389 | 395 | 385 | 392 | 268,000 | 3,920 |
| 1999-11-04 | 393 | 398 | 384 | 388 | 280,000 | 3,880 |
| 1999-11-02 | 390 | 390 | 381 | 390 | 131,000 | 3,900 |
| 1999-11-01 | 390 | 395 | 385 | 387 | 233,000 | 3,870 |
| 1999-10-29 | 380 | 390 | 373 | 380 | 206,000 | 3,800 |
| 1999-10-28 | 387 | 393 | 375 | 376 | 268,000 | 3,760 |
| 1999-10-27 | 397 | 402 | 383 | 385 | 866,000 | 3,850 |
| 1999-10-26 | 364 | 411 | 361 | 402 | 1,739,000 | 4,020 |
| 1999-10-25 | 360 | 360 | 355 | 357 | 151,000 | 3,570 |
| 1999-10-22 | 355 | 368 | 353 | 353 | 372,000 | 3,530 |
| 1999-10-21 | 357 | 360 | 353 | 357 | 494,000 | 3,570 |
| 1999-10-20 | 341 | 348 | 337 | 337 | 120,000 | 3,370 |
| 1999-10-19 | 356 | 356 | 336 | 336 | 181,000 | 3,360 |
| 1999-10-18 | 351 | 358 | 350 | 357 | 245,000 | 3,570 |
| 1999-10-15 | 345 | 359 | 344 | 352 | 283,000 | 3,520 |
| 1999-10-14 | 345 | 349 | 340 | 344 | 173,000 | 3,440 |
| 1999-10-13 | 354 | 355 | 341 | 344 | 312,000 | 3,440 |
| 1999-10-12 | 348 | 356 | 336 | 356 | 237,000 | 3,560 |
| 1999-10-08 | 348 | 350 | 338 | 341 | 699,000 | 3,410 |
| 1999-10-07 | 332 | 345 | 332 | 343 | 277,000 | 3,430 |
| 1999-10-06 | 333 | 342 | 329 | 330 | 232,000 | 3,300 |
| 1999-10-05 | 338 | 342 | 333 | 338 | 141,000 | 3,380 |
| 1999-10-04 | 341 | 342 | 333 | 333 | 91,000 | 3,330 |
| 1999-10-01 | 333 | 349 | 333 | 338 | 165,000 | 3,380 |
| 1999-09-30 | 345 | 350 | 331 | 343 | 134,000 | 3,430 |
| 1999-09-29 | 334 | 345 | 331 | 344 | 69,000 | 3,440 |
| 1999-09-28 | 336 | 336 | 329 | 329 | 84,000 | 3,290 |
| 1999-09-27 | 331 | 335 | 325 | 332 | 135,000 | 3,320 |
| 1999-09-24 | 328 | 338 | 325 | 326 | 211,000 | 3,260 |
| 1999-09-22 | 335 | 339 | 330 | 333 | 178,000 | 3,330 |
| 1999-09-21 | 336 | 350 | 332 | 340 | 181,000 | 3,400 |
| 1999-09-20 | 332 | 335 | 325 | 335 | 211,000 | 3,350 |
| 1999-09-17 | 327 | 337 | 323 | 337 | 280,000 | 3,370 |
| 1999-09-16 | 340 | 340 | 320 | 337 | 351,000 | 3,370 |
| 1999-09-14 | 347 | 354 | 342 | 345 | 182,000 | 3,450 |
| 1999-09-13 | 347 | 364 | 347 | 359 | 195,000 | 3,590 |
| 1999-09-10 | 346 | 360 | 342 | 356 | 1,775,000 | 3,560 |
| 1999-09-09 | 356 | 356 | 351 | 351 | 71,000 | 3,510 |
| 1999-09-08 | 348 | 360 | 344 | 357 | 169,000 | 3,570 |
| 1999-09-07 | 345 | 349 | 342 | 343 | 91,000 | 3,430 |
| 1999-09-06 | 345 | 355 | 345 | 345 | 121,000 | 3,450 |
| 1999-09-03 | 342 | 350 | 342 | 349 | 66,000 | 3,490 |
| 1999-09-02 | 348 | 355 | 344 | 345 | 164,000 | 3,450 |
| 1999-09-01 | 358 | 368 | 350 | 368 | 218,000 | 3,680 |
| 1999-08-31 | 351 | 358 | 342 | 358 | 173,000 | 3,580 |
| 1999-08-30 | 349 | 358 | 347 | 358 | 179,000 | 3,580 |
| 1999-08-27 | 345 | 350 | 338 | 344 | 171,000 | 3,440 |
| 1999-08-26 | 353 | 360 | 340 | 341 | 163,000 | 3,410 |
| 1999-08-25 | 371 | 373 | 352 | 356 | 171,000 | 3,560 |
| 1999-08-24 | 373 | 373 | 359 | 366 | 179,000 | 3,660 |
| 1999-08-23 | 358 | 370 | 356 | 370 | 249,000 | 3,700 |
| 1999-08-20 | 357 | 361 | 347 | 352 | 301,000 | 3,520 |
| 1999-08-19 | 337 | 359 | 336 | 358 | 268,000 | 3,580 |
| 1999-08-18 | 350 | 363 | 342 | 342 | 172,000 | 3,420 |
| 1999-08-17 | 352 | 356 | 343 | 348 | 169,000 | 3,480 |
| 1999-08-16 | 343 | 358 | 340 | 358 | 161,000 | 3,580 |
| 1999-08-13 | 335 | 339 | 333 | 334 | 642,000 | 3,340 |
| 1999-08-12 | 344 | 347 | 332 | 344 | 174,000 | 3,440 |
| 1999-08-11 | 331 | 357 | 331 | 346 | 146,000 | 3,460 |
| 1999-08-10 | 332 | 339 | 330 | 336 | 148,000 | 3,360 |
| 1999-08-09 | 328 | 338 | 328 | 330 | 84,000 | 3,300 |
| 1999-08-06 | 334 | 335 | 321 | 323 | 347,000 | 3,230 |
| 1999-08-05 | 340 | 341 | 332 | 332 | 262,000 | 3,320 |
| 1999-08-04 | 342 | 346 | 341 | 343 | 127,000 | 3,430 |
| 1999-08-03 | 351 | 359 | 340 | 352 | 185,000 | 3,520 |
| 1999-08-02 | 351 | 355 | 350 | 351 | 88,000 | 3,510 |
| 1999-07-30 | 352 | 363 | 350 | 350 | 215,000 | 3,500 |
| 1999-07-29 | 355 | 366 | 350 | 366 | 123,000 | 3,660 |
| 1999-07-28 | 364 | 365 | 357 | 359 | 146,000 | 3,590 |
| 1999-07-27 | 360 | 368 | 352 | 368 | 197,000 | 3,680 |
| 1999-07-26 | 367 | 370 | 360 | 370 | 206,000 | 3,700 |
| 1999-07-23 | 354 | 359 | 353 | 357 | 146,000 | 3,570 |
| 1999-07-22 | 365 | 365 | 350 | 350 | 227,000 | 3,500 |
| 1999-07-21 | 366 | 368 | 360 | 360 | 147,000 | 3,600 |
| 1999-07-19 | 357 | 366 | 356 | 365 | 66,000 | 3,650 |
| 1999-07-16 | 350 | 360 | 350 | 353 | 366,000 | 3,530 |
| 1999-07-15 | 360 | 360 | 350 | 350 | 311,000 | 3,500 |
| 1999-07-14 | 355 | 361 | 355 | 357 | 188,000 | 3,570 |
| 1999-07-13 | 357 | 367 | 355 | 356 | 186,000 | 3,560 |
| 1999-07-12 | 356 | 368 | 355 | 358 | 153,000 | 3,580 |
| 1999-07-09 | 355 | 364 | 354 | 355 | 764,000 | 3,550 |
| 1999-07-08 | 358 | 362 | 355 | 355 | 279,000 | 3,550 |
| 1999-07-07 | 363 | 369 | 358 | 358 | 231,000 | 3,580 |
| 1999-07-06 | 370 | 372 | 360 | 361 | 178,000 | 3,610 |
| 1999-07-05 | 372 | 378 | 372 | 372 | 137,000 | 3,720 |
| 1999-07-02 | 383 | 383 | 371 | 372 | 246,000 | 3,720 |
| 1999-07-01 | 390 | 397 | 385 | 392 | 101,000 | 3,920 |
| 1999-06-30 | 385 | 396 | 382 | 394 | 139,000 | 3,940 |
| 1999-06-29 | 390 | 391 | 380 | 384 | 75,000 | 3,840 |
| 1999-06-28 | 395 | 397 | 393 | 394 | 116,000 | 3,940 |
| 1999-06-25 | 392 | 394 | 388 | 392 | 132,000 | 3,920 |
| 1999-06-24 | 386 | 392 | 381 | 392 | 88,000 | 3,920 |
| 1999-06-23 | 385 | 397 | 381 | 386 | 150,000 | 3,860 |
| 1999-06-22 | 387 | 392 | 376 | 377 | 190,000 | 3,770 |
| 1999-06-21 | 398 | 399 | 383 | 392 | 140,000 | 3,920 |
| 1999-06-18 | 391 | 400 | 387 | 388 | 204,000 | 3,880 |
| 1999-06-17 | 386 | 400 | 386 | 395 | 154,000 | 3,950 |
| 1999-06-16 | 392 | 398 | 387 | 390 | 93,000 | 3,900 |
| 1999-06-15 | 400 | 400 | 370 | 397 | 157,000 | 3,970 |
| 1999-06-14 | 396 | 405 | 388 | 398 | 572,000 | 3,980 |
| 1999-06-11 | 385 | 400 | 382 | 386 | 2,548,000 | 3,860 |
| 1999-06-10 | 373 | 392 | 373 | 390 | 452,000 | 3,900 |
| 1999-06-09 | 355 | 380 | 355 | 378 | 201,000 | 3,780 |
| 1999-06-08 | 358 | 369 | 356 | 360 | 69,000 | 3,600 |
| 1999-06-07 | 364 | 369 | 352 | 368 | 151,000 | 3,680 |
| 1999-06-04 | 359 | 359 | 351 | 357 | 74,000 | 3,570 |
| 1999-06-03 | 351 | 355 | 346 | 354 | 107,000 | 3,540 |
| 1999-06-02 | 353 | 355 | 347 | 355 | 73,000 | 3,550 |
| 1999-06-01 | 352 | 369 | 343 | 368 | 156,000 | 3,680 |
| 1999-05-31 | 341 | 354 | 341 | 354 | 137,000 | 3,540 |
| 1999-05-28 | 347 | 347 | 341 | 341 | 188,000 | 3,410 |
| 1999-05-27 | 360 | 360 | 348 | 357 | 126,000 | 3,570 |
| 1999-05-26 | 350 | 367 | 350 | 360 | 114,000 | 3,600 |
| 1999-05-25 | 355 | 359 | 351 | 353 | 94,000 | 3,530 |
| 1999-05-24 | 348 | 364 | 348 | 364 | 77,000 | 3,640 |
| 1999-05-21 | 353 | 358 | 350 | 354 | 99,000 | 3,540 |
| 1999-05-20 | 368 | 368 | 341 | 358 | 200,000 | 3,580 |
| 1999-05-19 | 366 | 371 | 362 | 363 | 134,000 | 3,630 |
| 1999-05-18 | 377 | 389 | 367 | 371 | 162,000 | 3,710 |
| 1999-05-17 | 389 | 394 | 377 | 377 | 145,000 | 3,770 |
| 1999-05-14 | 391 | 397 | 382 | 385 | 710,000 | 3,850 |
| 1999-05-13 | 387 | 395 | 386 | 389 | 97,000 | 3,890 |
| 1999-05-12 | 381 | 394 | 380 | 392 | 228,000 | 3,920 |
| 1999-05-11 | 384 | 384 | 376 | 377 | 137,000 | 3,770 |
| 1999-05-10 | 389 | 397 | 387 | 387 | 146,000 | 3,870 |
| 1999-05-07 | 389 | 398 | 381 | 387 | 230,000 | 3,870 |
| 1999-05-06 | 379 | 400 | 379 | 400 | 198,000 | 4,000 |
| 1999-04-30 | 380 | 384 | 373 | 373 | 123,000 | 3,730 |
| 1999-04-28 | 385 | 388 | 372 | 385 | 132,000 | 3,850 |
| 1999-04-27 | 385 | 391 | 380 | 380 | 124,000 | 3,800 |
| 1999-04-26 | 386 | 393 | 383 | 384 | 238,000 | 3,840 |
| 1999-04-23 | 384 | 386 | 377 | 386 | 262,000 | 3,860 |
| 1999-04-22 | 379 | 384 | 373 | 384 | 170,000 | 3,840 |
| 1999-04-21 | 379 | 379 | 372 | 378 | 117,000 | 3,780 |
| 1999-04-20 | 370 | 379 | 366 | 374 | 207,000 | 3,740 |
| 1999-04-19 | 372 | 377 | 365 | 365 | 207,000 | 3,650 |
| 1999-04-16 | 369 | 380 | 369 | 380 | 190,000 | 3,800 |
| 1999-04-15 | 366 | 374 | 363 | 373 | 119,000 | 3,730 |
| 1999-04-14 | 372 | 376 | 362 | 365 | 233,000 | 3,650 |
| 1999-04-13 | 375 | 378 | 370 | 377 | 67,000 | 3,770 |
| 1999-04-12 | 366 | 375 | 365 | 365 | 130,000 | 3,650 |
| 1999-04-09 | 388 | 388 | 369 | 371 | 1,338,000 | 3,710 |
| 1999-04-08 | 362 | 373 | 360 | 373 | 234,000 | 3,730 |
| 1999-04-07 | 361 | 366 | 356 | 357 | 245,000 | 3,570 |
| 1999-04-06 | 361 | 369 | 360 | 366 | 131,000 | 3,660 |
| 1999-04-05 | 362 | 373 | 356 | 356 | 139,000 | 3,560 |
| 1999-04-02 | 354 | 363 | 354 | 357 | 143,000 | 3,570 |
| 1999-04-01 | 353 | 369 | 352 | 369 | 207,000 | 3,690 |
| 1999-03-31 | 360 | 364 | 352 | 364 | 209,000 | 3,640 |
| 1999-03-30 | 368 | 372 | 355 | 360 | 144,000 | 3,600 |
| 1999-03-29 | 372 | 375 | 361 | 361 | 87,000 | 3,610 |
| 1999-03-26 | 368 | 375 | 364 | 366 | 248,000 | 3,660 |
| 1999-03-25 | 352 | 375 | 352 | 353 | 386,000 | 3,530 |
| 1999-03-24 | 352 | 358 | 351 | 352 | 183,000 | 3,520 |
| 1999-03-23 | 360 | 366 | 351 | 353 | 305,000 | 3,530 |
| 1999-03-19 | 367 | 379 | 355 | 379 | 345,000 | 3,790 |
| 1999-03-18 | 361 | 368 | 340 | 342 | 339,000 | 3,420 |
| 1999-03-17 | 358 | 379 | 358 | 379 | 229,000 | 3,790 |
| 1999-03-16 | 353 | 370 | 353 | 370 | 307,000 | 3,700 |
| 1999-03-15 | 361 | 374 | 354 | 374 | 149,000 | 3,740 |
| 1999-03-12 | 365 | 370 | 357 | 360 | 1,367,000 | 3,600 |
| 1999-03-11 | 365 | 383 | 358 | 360 | 478,000 | 3,600 |
| 1999-03-10 | 360 | 368 | 354 | 361 | 301,000 | 3,610 |
| 1999-03-09 | 361 | 375 | 353 | 370 | 189,000 | 3,700 |
| 1999-03-08 | 372 | 375 | 360 | 360 | 204,000 | 3,600 |
| 1999-03-05 | 348 | 378 | 338 | 378 | 350,000 | 3,780 |
| 1999-03-04 | 339 | 339 | 333 | 338 | 47,000 | 3,380 |
| 1999-03-03 | 335 | 345 | 332 | 345 | 137,000 | 3,450 |
| 1999-03-02 | 351 | 357 | 325 | 330 | 204,000 | 3,300 |
| 1999-03-01 | 347 | 360 | 346 | 351 | 59,000 | 3,510 |
| 1999-02-26 | 347 | 354 | 347 | 352 | 95,000 | 3,520 |
| 1999-02-25 | 362 | 362 | 347 | 352 | 80,000 | 3,520 |
| 1999-02-24 | 363 | 363 | 347 | 347 | 86,000 | 3,470 |
| 1999-02-23 | 351 | 363 | 351 | 363 | 101,000 | 3,630 |
| 1999-02-22 | 359 | 359 | 346 | 356 | 100,000 | 3,560 |
| 1999-02-19 | 352 | 365 | 347 | 354 | 131,000 | 3,540 |
| 1999-02-18 | 364 | 364 | 358 | 361 | 64,000 | 3,610 |
| 1999-02-17 | 380 | 384 | 362 | 363 | 138,000 | 3,630 |
| 1999-02-16 | 377 | 384 | 374 | 374 | 90,000 | 3,740 |
| 1999-02-15 | 381 | 382 | 377 | 377 | 95,000 | 3,770 |
| 1999-02-12 | 369 | 381 | 369 | 371 | 248,000 | 3,710 |
| 1999-02-10 | 363 | 375 | 358 | 374 | 99,000 | 3,740 |
| 1999-02-09 | 373 | 373 | 359 | 365 | 49,000 | 3,650 |
| 1999-02-08 | 370 | 375 | 355 | 368 | 91,000 | 3,680 |
| 1999-02-05 | 375 | 375 | 345 | 360 | 164,000 | 3,600 |
| 1999-02-04 | 370 | 379 | 368 | 378 | 270,000 | 3,780 |
| 1999-02-03 | 370 | 375 | 370 | 375 | 115,000 | 3,750 |
| 1999-02-02 | 378 | 379 | 366 | 379 | 103,000 | 3,790 |
| 1999-02-01 | 381 | 383 | 366 | 379 | 80,000 | 3,790 |
| 1999-01-29 | 376 | 380 | 375 | 376 | 185,000 | 3,760 |
| 1999-01-28 | 373 | 377 | 366 | 374 | 123,000 | 3,740 |
| 1999-01-27 | 371 | 378 | 369 | 377 | 169,000 | 3,770 |
| 1999-01-26 | 366 | 378 | 366 | 373 | 264,000 | 3,730 |
| 1999-01-25 | 361 | 368 | 361 | 363 | 189,000 | 3,630 |
| 1999-01-22 | 359 | 365 | 358 | 361 | 192,000 | 3,610 |
| 1999-01-21 | 355 | 364 | 354 | 359 | 210,000 | 3,590 |
| 1999-01-20 | 346 | 359 | 341 | 354 | 227,000 | 3,540 |
| 1999-01-19 | 340 | 349 | 335 | 341 | 138,000 | 3,410 |
| 1999-01-18 | 340 | 345 | 335 | 335 | 119,000 | 3,350 |
| 1999-01-14 | 319 | 340 | 319 | 340 | 189,000 | 3,400 |
| 1999-01-13 | 322 | 328 | 320 | 321 | 116,000 | 3,210 |
| 1999-01-12 | 327 | 332 | 317 | 323 | 153,000 | 3,230 |
| 1999-01-11 | 320 | 349 | 315 | 327 | 116,000 | 3,270 |
| 1999-01-08 | 325 | 339 | 325 | 326 | 288,000 | 3,260 |
| 1999-01-07 | 340 | 345 | 324 | 324 | 187,000 | 3,240 |
| 1999-01-06 | 315 | 330 | 311 | 330 | 233,000 | 3,300 |
| 1999-01-05 | 315 | 317 | 306 | 310 | 290,000 | 3,100 |
| 1999-01-04 | 330 | 330 | 305 | 310 | 156,000 | 3,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
