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
2001-12-2814214414214424,0001,440
2001-12-2714414414114122,0001,410
2001-12-2613814513814140,0001,410
2001-12-2514914913613682,0001,360
2001-12-21142148133139195,0001,390
2001-12-20134140131140180,0001,400
2001-12-19120125105124476,0001,240
2001-12-18145146132135174,0001,350
2001-12-1715915915315398,0001,530
2001-12-14160161157160122,0001,600
2001-12-13162170159170158,0001,700
2001-12-1217017716516768,0001,670
2001-12-11169174162174124,0001,740
2001-12-1017617917117561,0001,750
2001-12-0719319318118182,0001,810
2001-12-0618318518018340,0001,830
2001-12-0518518618118439,0001,840
2001-12-0418718818218540,0001,850
2001-12-0319019018618841,0001,880
2001-11-3019819819119139,0001,910
2001-11-2919819819419530,0001,950
2001-11-2819619919519917,0001,990
2001-11-2719820019819926,0001,990
2001-11-2619619819619829,0001,980
2001-11-2220020019319543,0001,950
2001-11-2119819819619734,0001,970
2001-11-2020220319819876,0001,980
2001-11-1919820019719921,0001,990
2001-11-1620120119719851,0001,980
2001-11-1519720019720032,0002,000
2001-11-1419619819619723,0001,970
2001-11-1319920019219352,0001,930
2001-11-1219820519820094,0002,000
2001-11-0919719819519754,0001,970
2001-11-0820120419419551,0001,950
2001-11-0720520720320669,0002,060
2001-11-0620420720420429,0002,040
2001-11-0520020419920437,0002,040
2001-11-0220320319519631,0001,960
2001-11-0120520520020036,0002,000
2001-10-3120520520220564,0002,050
2001-10-3020920920420660,0002,060
2001-10-2920821020820935,0002,090
2001-10-2620921020620775,0002,070
2001-10-25207212206209137,0002,090
2001-10-2419820519620469,0002,040
2001-10-2320120119720050,0002,000
2001-10-2220320319619881,0001,980
2001-10-19199199192193134,0001,930
2001-10-1819319519119243,0001,920
2001-10-1719720019519869,0001,980
2001-10-1620020019619822,0001,980
2001-10-1520020220020124,0002,010
2001-10-1220520520020363,0002,030
2001-10-1119920119920151,0002,010
2001-10-1020320320020220,0002,020
2001-10-0921021020120349,0002,030
2001-10-05211211203205101,0002,050
2001-10-04211216210211104,0002,110
2001-10-0320721120721148,0002,110
2001-10-0220320819920765,0002,070
2001-10-0120421120020473,0002,040
2001-09-2819520219520270,0002,020
2001-09-2719519719119740,0001,970
2001-09-2619419719319330,0001,930
2001-09-25201204188189101,0001,890
2001-09-2119319618819639,0001,960
2001-09-2020220219219753,0001,970
2001-09-1919119719119728,0001,970
2001-09-1818819318819166,0001,910
2001-09-1718518818518748,0001,870
2001-09-1419519719019792,0001,970
2001-09-13180190175190111,0001,900
2001-09-12181189175183165,0001,830
2001-09-1119720319720374,0002,030
2001-09-1020220219920279,0002,020
2001-09-0720820820320475,0002,040
2001-09-0620821020820818,0002,080
2001-09-0521121120321091,0002,100
2001-09-04210211200209320,0002,090
2001-09-03224224214214118,0002,140
2001-08-31221226221225113,0002,250
2001-08-3022622722322671,0002,260
2001-08-2922822822622733,0002,270
2001-08-2822823022823046,0002,300
2001-08-2722823022822836,0002,280
2001-08-2423123122822849,0002,280
2001-08-2323123122822865,0002,280
2001-08-2223223323023060,0002,300
2001-08-2123223222923248,0002,320
2001-08-2023223222922947,0002,290
2001-08-17232232228228101,0002,280
2001-08-1622823222823032,0002,300
2001-08-1523423423023043,0002,300
2001-08-1422723022622956,0002,290
2001-08-1322322622322398,0002,230
2001-08-10228228224225104,0002,250
2001-08-09233234223223191,0002,230
2001-08-0823523923323374,0002,330
2001-08-0723723923423544,0002,350
2001-08-0623724023723714,0002,370
2001-08-0324024123723737,0002,370
2001-08-0223323923323962,0002,390
2001-08-0123423623123552,0002,350
2001-07-3123123523123552,0002,350
2001-07-3024124123123141,0002,310
2001-07-2723724023524035,0002,400
2001-07-2623523723323750,0002,370
2001-07-2523524023223392,0002,330
2001-07-2423424323123178,0002,310
2001-07-23252252233233143,0002,330
2001-07-1924324424124477,0002,440
2001-07-1824224524024388,0002,430
2001-07-1724324524024233,0002,420
2001-07-1624724724224353,0002,430
2001-07-1325125124724738,0002,470
2001-07-1224324724324767,0002,470
2001-07-1124224424024352,0002,430
2001-07-10245245241242114,0002,420
2001-07-09242245238245215,0002,450
2001-07-06248248239240464,0002,400
2001-07-05255255246249523,0002,490
2001-07-0426526726026231,0002,620
2001-07-0326727026326742,0002,670
2001-07-0227427426426756,0002,670
2001-06-2927327526827452,0002,740
2001-06-2827527527027344,0002,730
2001-06-2727527727227265,0002,720
2001-06-2626727526727592,0002,750
2001-06-2527327527027276,0002,720
2001-06-2226626626226687,0002,660
2001-06-2126626626126450,0002,640
2001-06-2026126226126243,0002,620
2001-06-1926126526026347,0002,630
2001-06-1826426826126159,0002,610
2001-06-1526526526126378,0002,630
2001-06-1426827126426587,0002,650
2001-06-1327427526727394,0002,730
2001-06-12279280273273216,0002,730
2001-06-11279284277280361,0002,800
2001-06-08255266255264247,0002,640
2001-06-0725025625025677,0002,560
2001-06-0625825925425540,0002,550
2001-06-0525525825425856,0002,580
2001-06-0425525825525741,0002,570
2001-06-0125526025526058,0002,600
2001-05-31262262256260106,0002,600
2001-05-3026326826326433,0002,640
2001-05-2927127126226238,0002,620
2001-05-2827527527027032,0002,700
2001-05-2527227226927175,0002,710
2001-05-24270272270270130,0002,700
2001-05-23272276270270149,0002,700
2001-05-22264269263269136,0002,690
2001-05-21262263255262121,0002,620
2001-05-1826426426026089,0002,600
2001-05-1726726726126470,0002,640
2001-05-1627027026126256,0002,620
2001-05-1526526726426749,0002,670
2001-05-1426827026526576,0002,650
2001-05-11270272269272134,0002,720
2001-05-1026627026626868,0002,680
2001-05-0927027126526964,0002,690
2001-05-08273274271271161,0002,710
2001-05-0728528527827990,0002,790
2001-05-02290290270287180,0002,870
2001-05-01283290283290136,0002,900
2001-04-27288290286288133,0002,880
2001-04-26289293286288186,0002,880
2001-04-25288288286287137,0002,870
2001-04-24285288284288111,0002,880
2001-04-23290294288290375,0002,900
2001-04-20281295281295893,0002,950
2001-04-19277280276280246,0002,800
2001-04-1827527727127283,0002,720
2001-04-17278280270270111,0002,700
2001-04-16275281275278279,0002,780
2001-04-13268275268275216,0002,750
2001-04-1227027026626783,0002,670
2001-04-1127027226927080,0002,700
2001-04-10269271267269119,0002,690
2001-04-0926526826526664,0002,660
2001-04-06270273263263243,0002,630
2001-04-05267270267270281,0002,700
2001-04-04256265256265110,0002,650
2001-04-0325626025626081,0002,600
2001-04-0226326325526064,0002,600
2001-03-3026026126026069,0002,600
2001-03-2925726225726080,0002,600
2001-03-28265265255257149,0002,570
2001-03-27265266260265119,0002,650
2001-03-26256267256267211,0002,670
2001-03-23250258248258131,0002,580
2001-03-2225025525025263,0002,520
2001-03-21248255244255116,0002,550
2001-03-1924024724024725,0002,470
2001-03-1624124424024031,0002,400
2001-03-15240245235245132,0002,450
2001-03-1423824323824163,0002,410
2001-03-13240240236239145,0002,390
2001-03-1225125124524560,0002,450
2001-03-0925125324725384,0002,530
2001-03-0825225224624670,0002,460
2001-03-0725425425025033,0002,500
2001-03-0624225024225070,0002,500
2001-03-0525225224525286,0002,520
2001-03-02258258250252100,0002,520
2001-03-01255260255260116,0002,600
2001-02-28257262255257169,0002,570
2001-02-27250257250255156,0002,550
2001-02-2624624824624875,0002,480
2001-02-23244244239244137,0002,440
2001-02-22244244240240123,0002,400
2001-02-2124224524224479,0002,440
2001-02-20245247240245149,0002,450
2001-02-1924524824424482,0002,440
2001-02-1624524824424877,0002,480
2001-02-1524324524124256,0002,420
2001-02-1424024323924348,0002,430
2001-02-1323824123723977,0002,390
2001-02-09237240236236110,0002,360
2001-02-0824324323723768,0002,370
2001-02-0724224424024359,0002,430
2001-02-0624224624124257,0002,420
2001-02-0524124424124175,0002,410
2001-02-0224524824124455,0002,440
2001-02-0124324424024354,0002,430
2001-01-3124524624224371,0002,430
2001-01-3024524524124499,0002,440
2001-01-29240243240243140,0002,430
2001-01-2623524023524055,0002,400
2001-01-25243243236236202,0002,360
2001-01-2424624824324349,0002,430
2001-01-2325025024524678,0002,460
2001-01-22253253249252102,0002,520
2001-01-19245253244251126,0002,510
2001-01-18239247236244201,0002,440
2001-01-1723723923523967,0002,390
2001-01-1623423823123864,0002,380
2001-01-1522323522322956,0002,290
2001-01-12226226221225115,0002,250
2001-01-11232232225226140,0002,260
2001-01-10231232230232100,0002,320
2001-01-0923323423023187,0002,310
2001-01-05233237231232144,0002,320
2001-01-0424024023023088,0002,300

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