4022 ラサ工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 231 | 236 | 230 | 236 | 73,000 | 2,360 |
| 2000-12-28 | 236 | 236 | 231 | 234 | 119,000 | 2,340 |
| 2000-12-27 | 236 | 236 | 234 | 236 | 86,000 | 2,360 |
| 2000-12-26 | 239 | 239 | 235 | 235 | 97,000 | 2,350 |
| 2000-12-25 | 235 | 243 | 235 | 240 | 103,000 | 2,400 |
| 2000-12-22 | 231 | 234 | 230 | 233 | 145,000 | 2,330 |
| 2000-12-21 | 232 | 235 | 230 | 231 | 183,000 | 2,310 |
| 2000-12-20 | 245 | 245 | 238 | 238 | 155,000 | 2,380 |
| 2000-12-19 | 253 | 253 | 246 | 246 | 93,000 | 2,460 |
| 2000-12-18 | 255 | 255 | 250 | 251 | 83,000 | 2,510 |
| 2000-12-15 | 255 | 257 | 255 | 255 | 68,000 | 2,550 |
| 2000-12-14 | 256 | 259 | 256 | 256 | 102,000 | 2,560 |
| 2000-12-13 | 265 | 265 | 260 | 260 | 102,000 | 2,600 |
| 2000-12-12 | 263 | 266 | 262 | 263 | 86,000 | 2,630 |
| 2000-12-11 | 268 | 268 | 264 | 266 | 71,000 | 2,660 |
| 2000-12-08 | 265 | 266 | 261 | 264 | 128,000 | 2,640 |
| 2000-12-07 | 261 | 267 | 260 | 267 | 73,000 | 2,670 |
| 2000-12-06 | 261 | 270 | 260 | 261 | 77,000 | 2,610 |
| 2000-12-05 | 271 | 272 | 259 | 260 | 148,000 | 2,600 |
| 2000-12-04 | 279 | 279 | 265 | 271 | 152,000 | 2,710 |
| 2000-12-01 | 250 | 269 | 250 | 264 | 102,000 | 2,640 |
| 2000-11-30 | 250 | 254 | 249 | 254 | 85,000 | 2,540 |
| 2000-11-29 | 254 | 254 | 250 | 250 | 51,000 | 2,500 |
| 2000-11-28 | 255 | 257 | 253 | 255 | 35,000 | 2,550 |
| 2000-11-27 | 250 | 253 | 250 | 253 | 41,000 | 2,530 |
| 2000-11-24 | 253 | 254 | 248 | 252 | 46,000 | 2,520 |
| 2000-11-22 | 243 | 247 | 242 | 247 | 78,000 | 2,470 |
| 2000-11-21 | 243 | 245 | 242 | 242 | 53,000 | 2,420 |
| 2000-11-20 | 252 | 252 | 245 | 245 | 59,000 | 2,450 |
| 2000-11-17 | 238 | 248 | 232 | 247 | 175,000 | 2,470 |
| 2000-11-16 | 253 | 255 | 246 | 246 | 135,000 | 2,460 |
| 2000-11-15 | 256 | 258 | 253 | 255 | 48,000 | 2,550 |
| 2000-11-14 | 252 | 257 | 252 | 254 | 41,000 | 2,540 |
| 2000-11-13 | 260 | 260 | 250 | 260 | 65,000 | 2,600 |
| 2000-11-10 | 261 | 264 | 261 | 262 | 70,000 | 2,620 |
| 2000-11-09 | 265 | 265 | 261 | 265 | 62,000 | 2,650 |
| 2000-11-08 | 265 | 265 | 263 | 265 | 40,000 | 2,650 |
| 2000-11-07 | 265 | 266 | 262 | 263 | 41,000 | 2,630 |
| 2000-11-06 | 260 | 262 | 258 | 262 | 78,000 | 2,620 |
| 2000-11-02 | 263 | 264 | 257 | 258 | 50,000 | 2,580 |
| 2000-11-01 | 255 | 262 | 255 | 262 | 56,000 | 2,620 |
| 2000-10-31 | 255 | 256 | 252 | 255 | 78,000 | 2,550 |
| 2000-10-30 | 253 | 258 | 252 | 258 | 45,000 | 2,580 |
| 2000-10-27 | 252 | 260 | 252 | 258 | 51,000 | 2,580 |
| 2000-10-26 | 251 | 258 | 250 | 257 | 134,000 | 2,570 |
| 2000-10-25 | 259 | 260 | 253 | 259 | 106,000 | 2,590 |
| 2000-10-24 | 261 | 261 | 251 | 252 | 79,000 | 2,520 |
| 2000-10-23 | 266 | 266 | 260 | 262 | 44,000 | 2,620 |
| 2000-10-20 | 259 | 263 | 259 | 260 | 231,000 | 2,600 |
| 2000-10-19 | 257 | 265 | 255 | 257 | 137,000 | 2,570 |
| 2000-10-18 | 265 | 267 | 255 | 256 | 196,000 | 2,560 |
| 2000-10-17 | 272 | 272 | 267 | 267 | 64,000 | 2,670 |
| 2000-10-16 | 266 | 273 | 266 | 271 | 52,000 | 2,710 |
| 2000-10-13 | 266 | 269 | 265 | 265 | 142,000 | 2,650 |
| 2000-10-12 | 270 | 272 | 266 | 271 | 100,000 | 2,710 |
| 2000-10-11 | 275 | 276 | 270 | 272 | 128,000 | 2,720 |
| 2000-10-10 | 277 | 279 | 275 | 276 | 87,000 | 2,760 |
| 2000-10-06 | 282 | 283 | 280 | 280 | 64,000 | 2,800 |
| 2000-10-05 | 281 | 283 | 278 | 283 | 246,000 | 2,830 |
| 2000-10-04 | 287 | 290 | 285 | 286 | 72,000 | 2,860 |
| 2000-10-03 | 290 | 290 | 285 | 289 | 69,000 | 2,890 |
| 2000-10-02 | 289 | 289 | 282 | 285 | 63,000 | 2,850 |
| 2000-09-29 | 288 | 289 | 286 | 289 | 87,000 | 2,890 |
| 2000-09-28 | 285 | 287 | 285 | 285 | 77,000 | 2,850 |
| 2000-09-27 | 285 | 287 | 280 | 284 | 103,000 | 2,840 |
| 2000-09-26 | 287 | 292 | 286 | 286 | 55,000 | 2,860 |
| 2000-09-25 | 295 | 295 | 286 | 287 | 54,000 | 2,870 |
| 2000-09-22 | 292 | 294 | 283 | 286 | 119,000 | 2,860 |
| 2000-09-21 | 298 | 298 | 290 | 295 | 59,000 | 2,950 |
| 2000-09-20 | 295 | 300 | 295 | 298 | 70,000 | 2,980 |
| 2000-09-19 | 288 | 290 | 285 | 290 | 66,000 | 2,900 |
| 2000-09-18 | 289 | 292 | 285 | 289 | 74,000 | 2,890 |
| 2000-09-14 | 288 | 292 | 286 | 290 | 124,000 | 2,900 |
| 2000-09-13 | 288 | 295 | 288 | 292 | 78,000 | 2,920 |
| 2000-09-12 | 292 | 294 | 285 | 288 | 103,000 | 2,880 |
| 2000-09-11 | 295 | 300 | 293 | 293 | 75,000 | 2,930 |
| 2000-09-08 | 295 | 298 | 293 | 297 | 95,000 | 2,970 |
| 2000-09-07 | 297 | 299 | 291 | 297 | 93,000 | 2,970 |
| 2000-09-06 | 304 | 304 | 298 | 299 | 103,000 | 2,990 |
| 2000-09-05 | 305 | 309 | 300 | 303 | 68,000 | 3,030 |
| 2000-09-04 | 313 | 313 | 301 | 310 | 59,000 | 3,100 |
| 2000-09-01 | 300 | 315 | 300 | 314 | 311,000 | 3,140 |
| 2000-08-31 | 305 | 307 | 300 | 304 | 158,000 | 3,040 |
| 2000-08-30 | 312 | 314 | 307 | 307 | 155,000 | 3,070 |
| 2000-08-29 | 313 | 314 | 310 | 311 | 133,000 | 3,110 |
| 2000-08-28 | 310 | 313 | 309 | 310 | 240,000 | 3,100 |
| 2000-08-25 | 310 | 312 | 307 | 307 | 173,000 | 3,070 |
| 2000-08-24 | 309 | 313 | 306 | 307 | 311,000 | 3,070 |
| 2000-08-23 | 300 | 310 | 296 | 308 | 485,000 | 3,080 |
| 2000-08-22 | 289 | 296 | 288 | 295 | 173,000 | 2,950 |
| 2000-08-21 | 292 | 292 | 283 | 288 | 160,000 | 2,880 |
| 2000-08-18 | 286 | 288 | 282 | 287 | 163,000 | 2,870 |
| 2000-08-17 | 286 | 290 | 284 | 284 | 145,000 | 2,840 |
| 2000-08-16 | 288 | 288 | 281 | 285 | 169,000 | 2,850 |
| 2000-08-15 | 287 | 290 | 284 | 288 | 65,000 | 2,880 |
| 2000-08-14 | 294 | 295 | 281 | 292 | 213,000 | 2,920 |
| 2000-08-11 | 284 | 291 | 280 | 291 | 169,000 | 2,910 |
| 2000-08-10 | 285 | 285 | 280 | 284 | 146,000 | 2,840 |
| 2000-08-09 | 288 | 290 | 283 | 285 | 121,000 | 2,850 |
| 2000-08-08 | 295 | 296 | 286 | 287 | 61,000 | 2,870 |
| 2000-08-07 | 290 | 290 | 283 | 290 | 47,000 | 2,900 |
| 2000-08-04 | 285 | 295 | 280 | 283 | 117,000 | 2,830 |
| 2000-08-03 | 293 | 293 | 285 | 288 | 137,000 | 2,880 |
| 2000-08-02 | 295 | 295 | 288 | 289 | 59,000 | 2,890 |
| 2000-08-01 | 290 | 299 | 282 | 282 | 149,000 | 2,820 |
| 2000-07-31 | 280 | 280 | 267 | 280 | 215,000 | 2,800 |
| 2000-07-28 | 295 | 295 | 287 | 287 | 107,000 | 2,870 |
| 2000-07-27 | 294 | 298 | 285 | 296 | 196,000 | 2,960 |
| 2000-07-26 | 303 | 303 | 296 | 296 | 132,000 | 2,960 |
| 2000-07-25 | 301 | 308 | 296 | 302 | 140,000 | 3,020 |
| 2000-07-24 | 310 | 310 | 298 | 303 | 190,000 | 3,030 |
| 2000-07-21 | 320 | 320 | 311 | 311 | 104,000 | 3,110 |
| 2000-07-19 | 311 | 314 | 305 | 309 | 305,000 | 3,090 |
| 2000-07-18 | 329 | 330 | 315 | 316 | 267,000 | 3,160 |
| 2000-07-17 | 331 | 334 | 325 | 330 | 208,000 | 3,300 |
| 2000-07-14 | 336 | 338 | 322 | 330 | 283,000 | 3,300 |
| 2000-07-13 | 345 | 345 | 336 | 337 | 308,000 | 3,370 |
| 2000-07-12 | 346 | 353 | 340 | 352 | 1,404,000 | 3,520 |
| 2000-07-11 | 330 | 350 | 328 | 346 | 848,000 | 3,460 |
| 2000-07-10 | 330 | 330 | 323 | 327 | 175,000 | 3,270 |
| 2000-07-07 | 334 | 334 | 322 | 328 | 176,000 | 3,280 |
| 2000-07-06 | 325 | 330 | 320 | 323 | 308,000 | 3,230 |
| 2000-07-05 | 337 | 337 | 330 | 331 | 269,000 | 3,310 |
| 2000-07-04 | 345 | 345 | 331 | 335 | 556,000 | 3,350 |
| 2000-07-03 | 337 | 346 | 335 | 343 | 954,000 | 3,430 |
| 2000-06-30 | 331 | 335 | 330 | 334 | 353,000 | 3,340 |
| 2000-06-29 | 330 | 335 | 330 | 334 | 545,000 | 3,340 |
| 2000-06-28 | 333 | 334 | 328 | 329 | 390,000 | 3,290 |
| 2000-06-27 | 330 | 334 | 325 | 328 | 577,000 | 3,280 |
| 2000-06-26 | 329 | 337 | 328 | 335 | 953,000 | 3,350 |
| 2000-06-23 | 320 | 329 | 316 | 328 | 1,402,000 | 3,280 |
| 2000-06-22 | 315 | 316 | 305 | 310 | 253,000 | 3,100 |
| 2000-06-21 | 318 | 318 | 313 | 315 | 206,000 | 3,150 |
| 2000-06-20 | 316 | 316 | 311 | 314 | 217,000 | 3,140 |
| 2000-06-19 | 306 | 311 | 305 | 311 | 180,000 | 3,110 |
| 2000-06-16 | 310 | 312 | 306 | 308 | 310,000 | 3,080 |
| 2000-06-15 | 323 | 323 | 312 | 313 | 376,000 | 3,130 |
| 2000-06-14 | 323 | 330 | 316 | 324 | 992,000 | 3,240 |
| 2000-06-13 | 320 | 323 | 315 | 315 | 571,000 | 3,150 |
| 2000-06-12 | 324 | 324 | 312 | 318 | 863,000 | 3,180 |
| 2000-06-09 | 305 | 320 | 300 | 315 | 1,256,000 | 3,150 |
| 2000-06-08 | 307 | 307 | 297 | 300 | 431,000 | 3,000 |
| 2000-06-07 | 290 | 305 | 289 | 302 | 973,000 | 3,020 |
| 2000-06-06 | 290 | 291 | 285 | 285 | 253,000 | 2,850 |
| 2000-06-05 | 295 | 295 | 287 | 291 | 195,000 | 2,910 |
| 2000-06-02 | 287 | 287 | 285 | 285 | 144,000 | 2,850 |
| 2000-06-01 | 281 | 286 | 281 | 283 | 215,000 | 2,830 |
| 2000-05-31 | 290 | 293 | 281 | 281 | 177,000 | 2,810 |
| 2000-05-30 | 286 | 289 | 284 | 286 | 226,000 | 2,860 |
| 2000-05-29 | 281 | 284 | 280 | 284 | 133,000 | 2,840 |
| 2000-05-26 | 280 | 284 | 277 | 279 | 199,000 | 2,790 |
| 2000-05-25 | 288 | 290 | 280 | 283 | 142,000 | 2,830 |
| 2000-05-24 | 280 | 280 | 276 | 280 | 243,000 | 2,800 |
| 2000-05-23 | 286 | 291 | 281 | 281 | 368,000 | 2,810 |
| 2000-05-22 | 298 | 298 | 290 | 291 | 350,000 | 2,910 |
| 2000-05-19 | 309 | 309 | 296 | 300 | 545,000 | 3,000 |
| 2000-05-18 | 314 | 315 | 305 | 311 | 737,000 | 3,110 |
| 2000-05-17 | 313 | 320 | 306 | 309 | 2,489,000 | 3,090 |
| 2000-05-16 | 289 | 292 | 286 | 288 | 605,000 | 2,880 |
| 2000-05-15 | 281 | 290 | 281 | 286 | 643,000 | 2,860 |
| 2000-05-12 | 280 | 280 | 275 | 276 | 250,000 | 2,760 |
| 2000-05-11 | 278 | 278 | 269 | 274 | 359,000 | 2,740 |
| 2000-05-10 | 282 | 283 | 276 | 276 | 592,000 | 2,760 |
| 2000-05-09 | 290 | 293 | 281 | 286 | 690,000 | 2,860 |
| 2000-05-08 | 272 | 290 | 272 | 288 | 1,009,000 | 2,880 |
| 2000-05-02 | 270 | 270 | 264 | 268 | 315,000 | 2,680 |
| 2000-05-01 | 262 | 267 | 258 | 267 | 595,000 | 2,670 |
| 2000-04-28 | 269 | 269 | 260 | 263 | 644,000 | 2,630 |
| 2000-04-27 | 269 | 270 | 265 | 266 | 479,000 | 2,660 |
| 2000-04-26 | 270 | 274 | 265 | 266 | 821,000 | 2,660 |
| 2000-04-25 | 271 | 273 | 267 | 269 | 793,000 | 2,690 |
| 2000-04-24 | 270 | 274 | 265 | 266 | 2,063,000 | 2,660 |
| 2000-04-21 | 265 | 282 | 260 | 263 | 8,040,000 | 2,630 |
| 2000-04-20 | 270 | 273 | 260 | 260 | 3,260,000 | 2,600 |
| 2000-04-19 | 265 | 278 | 261 | 270 | 3,107,000 | 2,700 |
| 2000-04-18 | 300 | 310 | 255 | 260 | 3,624,000 | 2,600 |
| 2000-04-17 | 295 | 295 | 295 | 295 | 370,000 | 2,950 |
| 2000-04-14 | 364 | 375 | 361 | 375 | 1,045,000 | 3,750 |
| 2000-04-13 | 353 | 370 | 353 | 364 | 346,000 | 3,640 |
| 2000-04-12 | 349 | 362 | 345 | 362 | 355,000 | 3,620 |
| 2000-04-11 | 348 | 354 | 342 | 345 | 119,000 | 3,450 |
| 2000-04-10 | 349 | 350 | 342 | 350 | 161,000 | 3,500 |
| 2000-04-07 | 357 | 358 | 345 | 351 | 92,000 | 3,510 |
| 2000-04-06 | 345 | 359 | 345 | 353 | 289,000 | 3,530 |
| 2000-04-05 | 342 | 348 | 341 | 348 | 155,000 | 3,480 |
| 2000-04-04 | 358 | 358 | 340 | 352 | 156,000 | 3,520 |
| 2000-04-03 | 340 | 359 | 336 | 354 | 169,000 | 3,540 |
| 2000-03-31 | 337 | 347 | 332 | 332 | 245,000 | 3,320 |
| 2000-03-30 | 341 | 347 | 332 | 332 | 162,000 | 3,320 |
| 2000-03-29 | 355 | 357 | 348 | 351 | 210,000 | 3,510 |
| 2000-03-28 | 360 | 360 | 350 | 360 | 167,000 | 3,600 |
| 2000-03-27 | 365 | 375 | 360 | 368 | 634,000 | 3,680 |
| 2000-03-24 | 340 | 365 | 340 | 365 | 415,000 | 3,650 |
| 2000-03-23 | 338 | 345 | 328 | 330 | 161,000 | 3,300 |
| 2000-03-22 | 323 | 340 | 323 | 328 | 543,000 | 3,280 |
| 2000-03-21 | 326 | 328 | 322 | 328 | 216,000 | 3,280 |
| 2000-03-17 | 323 | 325 | 321 | 321 | 281,000 | 3,210 |
| 2000-03-16 | 343 | 343 | 321 | 321 | 264,000 | 3,210 |
| 2000-03-15 | 341 | 350 | 336 | 343 | 259,000 | 3,430 |
| 2000-03-14 | 365 | 370 | 351 | 351 | 401,000 | 3,510 |
| 2000-03-13 | 366 | 377 | 356 | 362 | 655,000 | 3,620 |
| 2000-03-10 | 373 | 373 | 363 | 366 | 2,030,000 | 3,660 |
| 2000-03-09 | 340 | 364 | 337 | 357 | 584,000 | 3,570 |
| 2000-03-08 | 333 | 346 | 331 | 344 | 213,000 | 3,440 |
| 2000-03-07 | 349 | 350 | 338 | 348 | 483,000 | 3,480 |
| 2000-03-06 | 337 | 350 | 331 | 350 | 680,000 | 3,500 |
| 2000-03-03 | 330 | 343 | 324 | 333 | 899,000 | 3,330 |
| 2000-03-02 | 290 | 330 | 290 | 328 | 695,000 | 3,280 |
| 2000-03-01 | 282 | 295 | 281 | 291 | 174,000 | 2,910 |
| 2000-02-29 | 286 | 294 | 281 | 287 | 138,000 | 2,870 |
| 2000-02-28 | 290 | 290 | 277 | 281 | 172,000 | 2,810 |
| 2000-02-25 | 294 | 296 | 278 | 290 | 295,000 | 2,900 |
| 2000-02-24 | 301 | 303 | 290 | 291 | 186,000 | 2,910 |
| 2000-02-23 | 295 | 309 | 295 | 296 | 174,000 | 2,960 |
| 2000-02-22 | 277 | 300 | 277 | 300 | 192,000 | 3,000 |
| 2000-02-21 | 298 | 305 | 290 | 291 | 87,000 | 2,910 |
| 2000-02-18 | 283 | 298 | 275 | 293 | 217,000 | 2,930 |
| 2000-02-17 | 315 | 315 | 293 | 293 | 166,000 | 2,930 |
| 2000-02-16 | 300 | 320 | 298 | 318 | 513,000 | 3,180 |
| 2000-02-15 | 290 | 300 | 289 | 298 | 287,000 | 2,980 |
| 2000-02-14 | 281 | 289 | 281 | 287 | 194,000 | 2,870 |
| 2000-02-10 | 279 | 286 | 279 | 286 | 466,000 | 2,860 |
| 2000-02-09 | 275 | 285 | 273 | 284 | 114,000 | 2,840 |
| 2000-02-08 | 270 | 288 | 267 | 286 | 118,000 | 2,860 |
| 2000-02-07 | 265 | 279 | 265 | 274 | 67,000 | 2,740 |
| 2000-02-04 | 271 | 275 | 263 | 265 | 219,000 | 2,650 |
| 2000-02-03 | 280 | 284 | 270 | 273 | 129,000 | 2,730 |
| 2000-02-02 | 281 | 290 | 278 | 280 | 154,000 | 2,800 |
| 2000-02-01 | 284 | 287 | 273 | 285 | 191,000 | 2,850 |
| 2000-01-31 | 265 | 279 | 261 | 279 | 224,000 | 2,790 |
| 2000-01-28 | 270 | 280 | 261 | 261 | 348,000 | 2,610 |
| 2000-01-27 | 270 | 275 | 270 | 270 | 164,000 | 2,700 |
| 2000-01-26 | 280 | 280 | 270 | 270 | 237,000 | 2,700 |
| 2000-01-25 | 281 | 293 | 271 | 284 | 199,000 | 2,840 |
| 2000-01-24 | 302 | 302 | 290 | 290 | 125,000 | 2,900 |
| 2000-01-21 | 303 | 307 | 300 | 301 | 195,000 | 3,010 |
| 2000-01-20 | 305 | 317 | 302 | 317 | 237,000 | 3,170 |
| 2000-01-19 | 299 | 304 | 295 | 302 | 161,000 | 3,020 |
| 2000-01-18 | 295 | 308 | 295 | 305 | 147,000 | 3,050 |
| 2000-01-17 | 288 | 305 | 285 | 302 | 301,000 | 3,020 |
| 2000-01-14 | 289 | 289 | 271 | 289 | 414,000 | 2,890 |
| 2000-01-13 | 263 | 294 | 260 | 294 | 290,000 | 2,940 |
| 2000-01-12 | 251 | 258 | 251 | 255 | 203,000 | 2,550 |
| 2000-01-11 | 260 | 260 | 249 | 256 | 259,000 | 2,560 |
| 2000-01-07 | 255 | 264 | 250 | 253 | 145,000 | 2,530 |
| 2000-01-06 | 251 | 255 | 248 | 248 | 190,000 | 2,480 |
| 2000-01-05 | 250 | 268 | 246 | 247 | 233,000 | 2,470 |
| 2000-01-04 | 255 | 255 | 243 | 245 | 128,000 | 2,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
