4022 ラサ工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 142 | 144 | 142 | 144 | 24,000 | 1,440 |
| 2001-12-27 | 144 | 144 | 141 | 141 | 22,000 | 1,410 |
| 2001-12-26 | 138 | 145 | 138 | 141 | 40,000 | 1,410 |
| 2001-12-25 | 149 | 149 | 136 | 136 | 82,000 | 1,360 |
| 2001-12-21 | 142 | 148 | 133 | 139 | 195,000 | 1,390 |
| 2001-12-20 | 134 | 140 | 131 | 140 | 180,000 | 1,400 |
| 2001-12-19 | 120 | 125 | 105 | 124 | 476,000 | 1,240 |
| 2001-12-18 | 145 | 146 | 132 | 135 | 174,000 | 1,350 |
| 2001-12-17 | 159 | 159 | 153 | 153 | 98,000 | 1,530 |
| 2001-12-14 | 160 | 161 | 157 | 160 | 122,000 | 1,600 |
| 2001-12-13 | 162 | 170 | 159 | 170 | 158,000 | 1,700 |
| 2001-12-12 | 170 | 177 | 165 | 167 | 68,000 | 1,670 |
| 2001-12-11 | 169 | 174 | 162 | 174 | 124,000 | 1,740 |
| 2001-12-10 | 176 | 179 | 171 | 175 | 61,000 | 1,750 |
| 2001-12-07 | 193 | 193 | 181 | 181 | 82,000 | 1,810 |
| 2001-12-06 | 183 | 185 | 180 | 183 | 40,000 | 1,830 |
| 2001-12-05 | 185 | 186 | 181 | 184 | 39,000 | 1,840 |
| 2001-12-04 | 187 | 188 | 182 | 185 | 40,000 | 1,850 |
| 2001-12-03 | 190 | 190 | 186 | 188 | 41,000 | 1,880 |
| 2001-11-30 | 198 | 198 | 191 | 191 | 39,000 | 1,910 |
| 2001-11-29 | 198 | 198 | 194 | 195 | 30,000 | 1,950 |
| 2001-11-28 | 196 | 199 | 195 | 199 | 17,000 | 1,990 |
| 2001-11-27 | 198 | 200 | 198 | 199 | 26,000 | 1,990 |
| 2001-11-26 | 196 | 198 | 196 | 198 | 29,000 | 1,980 |
| 2001-11-22 | 200 | 200 | 193 | 195 | 43,000 | 1,950 |
| 2001-11-21 | 198 | 198 | 196 | 197 | 34,000 | 1,970 |
| 2001-11-20 | 202 | 203 | 198 | 198 | 76,000 | 1,980 |
| 2001-11-19 | 198 | 200 | 197 | 199 | 21,000 | 1,990 |
| 2001-11-16 | 201 | 201 | 197 | 198 | 51,000 | 1,980 |
| 2001-11-15 | 197 | 200 | 197 | 200 | 32,000 | 2,000 |
| 2001-11-14 | 196 | 198 | 196 | 197 | 23,000 | 1,970 |
| 2001-11-13 | 199 | 200 | 192 | 193 | 52,000 | 1,930 |
| 2001-11-12 | 198 | 205 | 198 | 200 | 94,000 | 2,000 |
| 2001-11-09 | 197 | 198 | 195 | 197 | 54,000 | 1,970 |
| 2001-11-08 | 201 | 204 | 194 | 195 | 51,000 | 1,950 |
| 2001-11-07 | 205 | 207 | 203 | 206 | 69,000 | 2,060 |
| 2001-11-06 | 204 | 207 | 204 | 204 | 29,000 | 2,040 |
| 2001-11-05 | 200 | 204 | 199 | 204 | 37,000 | 2,040 |
| 2001-11-02 | 203 | 203 | 195 | 196 | 31,000 | 1,960 |
| 2001-11-01 | 205 | 205 | 200 | 200 | 36,000 | 2,000 |
| 2001-10-31 | 205 | 205 | 202 | 205 | 64,000 | 2,050 |
| 2001-10-30 | 209 | 209 | 204 | 206 | 60,000 | 2,060 |
| 2001-10-29 | 208 | 210 | 208 | 209 | 35,000 | 2,090 |
| 2001-10-26 | 209 | 210 | 206 | 207 | 75,000 | 2,070 |
| 2001-10-25 | 207 | 212 | 206 | 209 | 137,000 | 2,090 |
| 2001-10-24 | 198 | 205 | 196 | 204 | 69,000 | 2,040 |
| 2001-10-23 | 201 | 201 | 197 | 200 | 50,000 | 2,000 |
| 2001-10-22 | 203 | 203 | 196 | 198 | 81,000 | 1,980 |
| 2001-10-19 | 199 | 199 | 192 | 193 | 134,000 | 1,930 |
| 2001-10-18 | 193 | 195 | 191 | 192 | 43,000 | 1,920 |
| 2001-10-17 | 197 | 200 | 195 | 198 | 69,000 | 1,980 |
| 2001-10-16 | 200 | 200 | 196 | 198 | 22,000 | 1,980 |
| 2001-10-15 | 200 | 202 | 200 | 201 | 24,000 | 2,010 |
| 2001-10-12 | 205 | 205 | 200 | 203 | 63,000 | 2,030 |
| 2001-10-11 | 199 | 201 | 199 | 201 | 51,000 | 2,010 |
| 2001-10-10 | 203 | 203 | 200 | 202 | 20,000 | 2,020 |
| 2001-10-09 | 210 | 210 | 201 | 203 | 49,000 | 2,030 |
| 2001-10-05 | 211 | 211 | 203 | 205 | 101,000 | 2,050 |
| 2001-10-04 | 211 | 216 | 210 | 211 | 104,000 | 2,110 |
| 2001-10-03 | 207 | 211 | 207 | 211 | 48,000 | 2,110 |
| 2001-10-02 | 203 | 208 | 199 | 207 | 65,000 | 2,070 |
| 2001-10-01 | 204 | 211 | 200 | 204 | 73,000 | 2,040 |
| 2001-09-28 | 195 | 202 | 195 | 202 | 70,000 | 2,020 |
| 2001-09-27 | 195 | 197 | 191 | 197 | 40,000 | 1,970 |
| 2001-09-26 | 194 | 197 | 193 | 193 | 30,000 | 1,930 |
| 2001-09-25 | 201 | 204 | 188 | 189 | 101,000 | 1,890 |
| 2001-09-21 | 193 | 196 | 188 | 196 | 39,000 | 1,960 |
| 2001-09-20 | 202 | 202 | 192 | 197 | 53,000 | 1,970 |
| 2001-09-19 | 191 | 197 | 191 | 197 | 28,000 | 1,970 |
| 2001-09-18 | 188 | 193 | 188 | 191 | 66,000 | 1,910 |
| 2001-09-17 | 185 | 188 | 185 | 187 | 48,000 | 1,870 |
| 2001-09-14 | 195 | 197 | 190 | 197 | 92,000 | 1,970 |
| 2001-09-13 | 180 | 190 | 175 | 190 | 111,000 | 1,900 |
| 2001-09-12 | 181 | 189 | 175 | 183 | 165,000 | 1,830 |
| 2001-09-11 | 197 | 203 | 197 | 203 | 74,000 | 2,030 |
| 2001-09-10 | 202 | 202 | 199 | 202 | 79,000 | 2,020 |
| 2001-09-07 | 208 | 208 | 203 | 204 | 75,000 | 2,040 |
| 2001-09-06 | 208 | 210 | 208 | 208 | 18,000 | 2,080 |
| 2001-09-05 | 211 | 211 | 203 | 210 | 91,000 | 2,100 |
| 2001-09-04 | 210 | 211 | 200 | 209 | 320,000 | 2,090 |
| 2001-09-03 | 224 | 224 | 214 | 214 | 118,000 | 2,140 |
| 2001-08-31 | 221 | 226 | 221 | 225 | 113,000 | 2,250 |
| 2001-08-30 | 226 | 227 | 223 | 226 | 71,000 | 2,260 |
| 2001-08-29 | 228 | 228 | 226 | 227 | 33,000 | 2,270 |
| 2001-08-28 | 228 | 230 | 228 | 230 | 46,000 | 2,300 |
| 2001-08-27 | 228 | 230 | 228 | 228 | 36,000 | 2,280 |
| 2001-08-24 | 231 | 231 | 228 | 228 | 49,000 | 2,280 |
| 2001-08-23 | 231 | 231 | 228 | 228 | 65,000 | 2,280 |
| 2001-08-22 | 232 | 233 | 230 | 230 | 60,000 | 2,300 |
| 2001-08-21 | 232 | 232 | 229 | 232 | 48,000 | 2,320 |
| 2001-08-20 | 232 | 232 | 229 | 229 | 47,000 | 2,290 |
| 2001-08-17 | 232 | 232 | 228 | 228 | 101,000 | 2,280 |
| 2001-08-16 | 228 | 232 | 228 | 230 | 32,000 | 2,300 |
| 2001-08-15 | 234 | 234 | 230 | 230 | 43,000 | 2,300 |
| 2001-08-14 | 227 | 230 | 226 | 229 | 56,000 | 2,290 |
| 2001-08-13 | 223 | 226 | 223 | 223 | 98,000 | 2,230 |
| 2001-08-10 | 228 | 228 | 224 | 225 | 104,000 | 2,250 |
| 2001-08-09 | 233 | 234 | 223 | 223 | 191,000 | 2,230 |
| 2001-08-08 | 235 | 239 | 233 | 233 | 74,000 | 2,330 |
| 2001-08-07 | 237 | 239 | 234 | 235 | 44,000 | 2,350 |
| 2001-08-06 | 237 | 240 | 237 | 237 | 14,000 | 2,370 |
| 2001-08-03 | 240 | 241 | 237 | 237 | 37,000 | 2,370 |
| 2001-08-02 | 233 | 239 | 233 | 239 | 62,000 | 2,390 |
| 2001-08-01 | 234 | 236 | 231 | 235 | 52,000 | 2,350 |
| 2001-07-31 | 231 | 235 | 231 | 235 | 52,000 | 2,350 |
| 2001-07-30 | 241 | 241 | 231 | 231 | 41,000 | 2,310 |
| 2001-07-27 | 237 | 240 | 235 | 240 | 35,000 | 2,400 |
| 2001-07-26 | 235 | 237 | 233 | 237 | 50,000 | 2,370 |
| 2001-07-25 | 235 | 240 | 232 | 233 | 92,000 | 2,330 |
| 2001-07-24 | 234 | 243 | 231 | 231 | 78,000 | 2,310 |
| 2001-07-23 | 252 | 252 | 233 | 233 | 143,000 | 2,330 |
| 2001-07-19 | 243 | 244 | 241 | 244 | 77,000 | 2,440 |
| 2001-07-18 | 242 | 245 | 240 | 243 | 88,000 | 2,430 |
| 2001-07-17 | 243 | 245 | 240 | 242 | 33,000 | 2,420 |
| 2001-07-16 | 247 | 247 | 242 | 243 | 53,000 | 2,430 |
| 2001-07-13 | 251 | 251 | 247 | 247 | 38,000 | 2,470 |
| 2001-07-12 | 243 | 247 | 243 | 247 | 67,000 | 2,470 |
| 2001-07-11 | 242 | 244 | 240 | 243 | 52,000 | 2,430 |
| 2001-07-10 | 245 | 245 | 241 | 242 | 114,000 | 2,420 |
| 2001-07-09 | 242 | 245 | 238 | 245 | 215,000 | 2,450 |
| 2001-07-06 | 248 | 248 | 239 | 240 | 464,000 | 2,400 |
| 2001-07-05 | 255 | 255 | 246 | 249 | 523,000 | 2,490 |
| 2001-07-04 | 265 | 267 | 260 | 262 | 31,000 | 2,620 |
| 2001-07-03 | 267 | 270 | 263 | 267 | 42,000 | 2,670 |
| 2001-07-02 | 274 | 274 | 264 | 267 | 56,000 | 2,670 |
| 2001-06-29 | 273 | 275 | 268 | 274 | 52,000 | 2,740 |
| 2001-06-28 | 275 | 275 | 270 | 273 | 44,000 | 2,730 |
| 2001-06-27 | 275 | 277 | 272 | 272 | 65,000 | 2,720 |
| 2001-06-26 | 267 | 275 | 267 | 275 | 92,000 | 2,750 |
| 2001-06-25 | 273 | 275 | 270 | 272 | 76,000 | 2,720 |
| 2001-06-22 | 266 | 266 | 262 | 266 | 87,000 | 2,660 |
| 2001-06-21 | 266 | 266 | 261 | 264 | 50,000 | 2,640 |
| 2001-06-20 | 261 | 262 | 261 | 262 | 43,000 | 2,620 |
| 2001-06-19 | 261 | 265 | 260 | 263 | 47,000 | 2,630 |
| 2001-06-18 | 264 | 268 | 261 | 261 | 59,000 | 2,610 |
| 2001-06-15 | 265 | 265 | 261 | 263 | 78,000 | 2,630 |
| 2001-06-14 | 268 | 271 | 264 | 265 | 87,000 | 2,650 |
| 2001-06-13 | 274 | 275 | 267 | 273 | 94,000 | 2,730 |
| 2001-06-12 | 279 | 280 | 273 | 273 | 216,000 | 2,730 |
| 2001-06-11 | 279 | 284 | 277 | 280 | 361,000 | 2,800 |
| 2001-06-08 | 255 | 266 | 255 | 264 | 247,000 | 2,640 |
| 2001-06-07 | 250 | 256 | 250 | 256 | 77,000 | 2,560 |
| 2001-06-06 | 258 | 259 | 254 | 255 | 40,000 | 2,550 |
| 2001-06-05 | 255 | 258 | 254 | 258 | 56,000 | 2,580 |
| 2001-06-04 | 255 | 258 | 255 | 257 | 41,000 | 2,570 |
| 2001-06-01 | 255 | 260 | 255 | 260 | 58,000 | 2,600 |
| 2001-05-31 | 262 | 262 | 256 | 260 | 106,000 | 2,600 |
| 2001-05-30 | 263 | 268 | 263 | 264 | 33,000 | 2,640 |
| 2001-05-29 | 271 | 271 | 262 | 262 | 38,000 | 2,620 |
| 2001-05-28 | 275 | 275 | 270 | 270 | 32,000 | 2,700 |
| 2001-05-25 | 272 | 272 | 269 | 271 | 75,000 | 2,710 |
| 2001-05-24 | 270 | 272 | 270 | 270 | 130,000 | 2,700 |
| 2001-05-23 | 272 | 276 | 270 | 270 | 149,000 | 2,700 |
| 2001-05-22 | 264 | 269 | 263 | 269 | 136,000 | 2,690 |
| 2001-05-21 | 262 | 263 | 255 | 262 | 121,000 | 2,620 |
| 2001-05-18 | 264 | 264 | 260 | 260 | 89,000 | 2,600 |
| 2001-05-17 | 267 | 267 | 261 | 264 | 70,000 | 2,640 |
| 2001-05-16 | 270 | 270 | 261 | 262 | 56,000 | 2,620 |
| 2001-05-15 | 265 | 267 | 264 | 267 | 49,000 | 2,670 |
| 2001-05-14 | 268 | 270 | 265 | 265 | 76,000 | 2,650 |
| 2001-05-11 | 270 | 272 | 269 | 272 | 134,000 | 2,720 |
| 2001-05-10 | 266 | 270 | 266 | 268 | 68,000 | 2,680 |
| 2001-05-09 | 270 | 271 | 265 | 269 | 64,000 | 2,690 |
| 2001-05-08 | 273 | 274 | 271 | 271 | 161,000 | 2,710 |
| 2001-05-07 | 285 | 285 | 278 | 279 | 90,000 | 2,790 |
| 2001-05-02 | 290 | 290 | 270 | 287 | 180,000 | 2,870 |
| 2001-05-01 | 283 | 290 | 283 | 290 | 136,000 | 2,900 |
| 2001-04-27 | 288 | 290 | 286 | 288 | 133,000 | 2,880 |
| 2001-04-26 | 289 | 293 | 286 | 288 | 186,000 | 2,880 |
| 2001-04-25 | 288 | 288 | 286 | 287 | 137,000 | 2,870 |
| 2001-04-24 | 285 | 288 | 284 | 288 | 111,000 | 2,880 |
| 2001-04-23 | 290 | 294 | 288 | 290 | 375,000 | 2,900 |
| 2001-04-20 | 281 | 295 | 281 | 295 | 893,000 | 2,950 |
| 2001-04-19 | 277 | 280 | 276 | 280 | 246,000 | 2,800 |
| 2001-04-18 | 275 | 277 | 271 | 272 | 83,000 | 2,720 |
| 2001-04-17 | 278 | 280 | 270 | 270 | 111,000 | 2,700 |
| 2001-04-16 | 275 | 281 | 275 | 278 | 279,000 | 2,780 |
| 2001-04-13 | 268 | 275 | 268 | 275 | 216,000 | 2,750 |
| 2001-04-12 | 270 | 270 | 266 | 267 | 83,000 | 2,670 |
| 2001-04-11 | 270 | 272 | 269 | 270 | 80,000 | 2,700 |
| 2001-04-10 | 269 | 271 | 267 | 269 | 119,000 | 2,690 |
| 2001-04-09 | 265 | 268 | 265 | 266 | 64,000 | 2,660 |
| 2001-04-06 | 270 | 273 | 263 | 263 | 243,000 | 2,630 |
| 2001-04-05 | 267 | 270 | 267 | 270 | 281,000 | 2,700 |
| 2001-04-04 | 256 | 265 | 256 | 265 | 110,000 | 2,650 |
| 2001-04-03 | 256 | 260 | 256 | 260 | 81,000 | 2,600 |
| 2001-04-02 | 263 | 263 | 255 | 260 | 64,000 | 2,600 |
| 2001-03-30 | 260 | 261 | 260 | 260 | 69,000 | 2,600 |
| 2001-03-29 | 257 | 262 | 257 | 260 | 80,000 | 2,600 |
| 2001-03-28 | 265 | 265 | 255 | 257 | 149,000 | 2,570 |
| 2001-03-27 | 265 | 266 | 260 | 265 | 119,000 | 2,650 |
| 2001-03-26 | 256 | 267 | 256 | 267 | 211,000 | 2,670 |
| 2001-03-23 | 250 | 258 | 248 | 258 | 131,000 | 2,580 |
| 2001-03-22 | 250 | 255 | 250 | 252 | 63,000 | 2,520 |
| 2001-03-21 | 248 | 255 | 244 | 255 | 116,000 | 2,550 |
| 2001-03-19 | 240 | 247 | 240 | 247 | 25,000 | 2,470 |
| 2001-03-16 | 241 | 244 | 240 | 240 | 31,000 | 2,400 |
| 2001-03-15 | 240 | 245 | 235 | 245 | 132,000 | 2,450 |
| 2001-03-14 | 238 | 243 | 238 | 241 | 63,000 | 2,410 |
| 2001-03-13 | 240 | 240 | 236 | 239 | 145,000 | 2,390 |
| 2001-03-12 | 251 | 251 | 245 | 245 | 60,000 | 2,450 |
| 2001-03-09 | 251 | 253 | 247 | 253 | 84,000 | 2,530 |
| 2001-03-08 | 252 | 252 | 246 | 246 | 70,000 | 2,460 |
| 2001-03-07 | 254 | 254 | 250 | 250 | 33,000 | 2,500 |
| 2001-03-06 | 242 | 250 | 242 | 250 | 70,000 | 2,500 |
| 2001-03-05 | 252 | 252 | 245 | 252 | 86,000 | 2,520 |
| 2001-03-02 | 258 | 258 | 250 | 252 | 100,000 | 2,520 |
| 2001-03-01 | 255 | 260 | 255 | 260 | 116,000 | 2,600 |
| 2001-02-28 | 257 | 262 | 255 | 257 | 169,000 | 2,570 |
| 2001-02-27 | 250 | 257 | 250 | 255 | 156,000 | 2,550 |
| 2001-02-26 | 246 | 248 | 246 | 248 | 75,000 | 2,480 |
| 2001-02-23 | 244 | 244 | 239 | 244 | 137,000 | 2,440 |
| 2001-02-22 | 244 | 244 | 240 | 240 | 123,000 | 2,400 |
| 2001-02-21 | 242 | 245 | 242 | 244 | 79,000 | 2,440 |
| 2001-02-20 | 245 | 247 | 240 | 245 | 149,000 | 2,450 |
| 2001-02-19 | 245 | 248 | 244 | 244 | 82,000 | 2,440 |
| 2001-02-16 | 245 | 248 | 244 | 248 | 77,000 | 2,480 |
| 2001-02-15 | 243 | 245 | 241 | 242 | 56,000 | 2,420 |
| 2001-02-14 | 240 | 243 | 239 | 243 | 48,000 | 2,430 |
| 2001-02-13 | 238 | 241 | 237 | 239 | 77,000 | 2,390 |
| 2001-02-09 | 237 | 240 | 236 | 236 | 110,000 | 2,360 |
| 2001-02-08 | 243 | 243 | 237 | 237 | 68,000 | 2,370 |
| 2001-02-07 | 242 | 244 | 240 | 243 | 59,000 | 2,430 |
| 2001-02-06 | 242 | 246 | 241 | 242 | 57,000 | 2,420 |
| 2001-02-05 | 241 | 244 | 241 | 241 | 75,000 | 2,410 |
| 2001-02-02 | 245 | 248 | 241 | 244 | 55,000 | 2,440 |
| 2001-02-01 | 243 | 244 | 240 | 243 | 54,000 | 2,430 |
| 2001-01-31 | 245 | 246 | 242 | 243 | 71,000 | 2,430 |
| 2001-01-30 | 245 | 245 | 241 | 244 | 99,000 | 2,440 |
| 2001-01-29 | 240 | 243 | 240 | 243 | 140,000 | 2,430 |
| 2001-01-26 | 235 | 240 | 235 | 240 | 55,000 | 2,400 |
| 2001-01-25 | 243 | 243 | 236 | 236 | 202,000 | 2,360 |
| 2001-01-24 | 246 | 248 | 243 | 243 | 49,000 | 2,430 |
| 2001-01-23 | 250 | 250 | 245 | 246 | 78,000 | 2,460 |
| 2001-01-22 | 253 | 253 | 249 | 252 | 102,000 | 2,520 |
| 2001-01-19 | 245 | 253 | 244 | 251 | 126,000 | 2,510 |
| 2001-01-18 | 239 | 247 | 236 | 244 | 201,000 | 2,440 |
| 2001-01-17 | 237 | 239 | 235 | 239 | 67,000 | 2,390 |
| 2001-01-16 | 234 | 238 | 231 | 238 | 64,000 | 2,380 |
| 2001-01-15 | 223 | 235 | 223 | 229 | 56,000 | 2,290 |
| 2001-01-12 | 226 | 226 | 221 | 225 | 115,000 | 2,250 |
| 2001-01-11 | 232 | 232 | 225 | 226 | 140,000 | 2,260 |
| 2001-01-10 | 231 | 232 | 230 | 232 | 100,000 | 2,320 |
| 2001-01-09 | 233 | 234 | 230 | 231 | 87,000 | 2,310 |
| 2001-01-05 | 233 | 237 | 231 | 232 | 144,000 | 2,320 |
| 2001-01-04 | 240 | 240 | 230 | 230 | 88,000 | 2,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
