4022 ラサ工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 157 | 158 | 152 | 152 | 44,000 | 1,520 |
| 2002-12-27 | 156 | 158 | 154 | 157 | 71,000 | 1,570 |
| 2002-12-26 | 151 | 155 | 147 | 155 | 80,000 | 1,550 |
| 2002-12-25 | 148 | 154 | 146 | 151 | 86,000 | 1,510 |
| 2002-12-24 | 145 | 148 | 142 | 146 | 129,000 | 1,460 |
| 2002-12-20 | 146 | 146 | 142 | 142 | 111,000 | 1,420 |
| 2002-12-19 | 139 | 142 | 138 | 142 | 93,000 | 1,420 |
| 2002-12-18 | 141 | 143 | 140 | 142 | 114,000 | 1,420 |
| 2002-12-17 | 150 | 150 | 143 | 143 | 107,000 | 1,430 |
| 2002-12-16 | 148 | 149 | 144 | 145 | 95,000 | 1,450 |
| 2002-12-13 | 152 | 154 | 150 | 150 | 131,000 | 1,500 |
| 2002-12-12 | 153 | 154 | 151 | 151 | 42,000 | 1,510 |
| 2002-12-11 | 155 | 158 | 151 | 153 | 87,000 | 1,530 |
| 2002-12-10 | 153 | 159 | 150 | 159 | 88,000 | 1,590 |
| 2002-12-09 | 156 | 159 | 153 | 156 | 43,000 | 1,560 |
| 2002-12-06 | 164 | 164 | 155 | 156 | 146,000 | 1,560 |
| 2002-12-05 | 159 | 165 | 158 | 165 | 51,000 | 1,650 |
| 2002-12-04 | 166 | 166 | 156 | 157 | 136,000 | 1,570 |
| 2002-12-03 | 166 | 170 | 165 | 166 | 82,000 | 1,660 |
| 2002-12-02 | 168 | 170 | 165 | 165 | 152,000 | 1,650 |
| 2002-11-29 | 165 | 174 | 163 | 168 | 269,000 | 1,680 |
| 2002-11-28 | 161 | 168 | 161 | 165 | 174,000 | 1,650 |
| 2002-11-27 | 158 | 163 | 158 | 159 | 205,000 | 1,590 |
| 2002-11-26 | 169 | 171 | 162 | 163 | 169,000 | 1,630 |
| 2002-11-25 | 159 | 169 | 156 | 168 | 244,000 | 1,680 |
| 2002-11-22 | 156 | 156 | 148 | 155 | 206,000 | 1,550 |
| 2002-11-21 | 143 | 145 | 139 | 141 | 110,000 | 1,410 |
| 2002-11-20 | 135 | 140 | 134 | 140 | 156,000 | 1,400 |
| 2002-11-19 | 135 | 138 | 132 | 133 | 84,000 | 1,330 |
| 2002-11-18 | 144 | 145 | 130 | 132 | 96,000 | 1,320 |
| 2002-11-15 | 146 | 149 | 145 | 147 | 91,000 | 1,470 |
| 2002-11-14 | 153 | 154 | 145 | 154 | 67,000 | 1,540 |
| 2002-11-13 | 164 | 164 | 152 | 152 | 130,000 | 1,520 |
| 2002-11-12 | 158 | 163 | 157 | 162 | 52,000 | 1,620 |
| 2002-11-11 | 171 | 171 | 159 | 160 | 129,000 | 1,600 |
| 2002-11-08 | 172 | 176 | 172 | 175 | 163,000 | 1,750 |
| 2002-11-07 | 169 | 185 | 169 | 179 | 676,000 | 1,790 |
| 2002-11-06 | 167 | 170 | 165 | 166 | 92,000 | 1,660 |
| 2002-11-05 | 158 | 167 | 158 | 167 | 92,000 | 1,670 |
| 2002-11-01 | 154 | 158 | 154 | 157 | 36,000 | 1,570 |
| 2002-10-31 | 156 | 166 | 155 | 159 | 72,000 | 1,590 |
| 2002-10-30 | 154 | 154 | 150 | 153 | 63,000 | 1,530 |
| 2002-10-29 | 153 | 158 | 153 | 154 | 60,000 | 1,540 |
| 2002-10-28 | 149 | 153 | 148 | 153 | 59,000 | 1,530 |
| 2002-10-25 | 144 | 149 | 144 | 148 | 68,000 | 1,480 |
| 2002-10-24 | 147 | 148 | 140 | 144 | 71,000 | 1,440 |
| 2002-10-23 | 146 | 147 | 142 | 147 | 71,000 | 1,470 |
| 2002-10-22 | 150 | 151 | 146 | 146 | 41,000 | 1,460 |
| 2002-10-21 | 150 | 152 | 147 | 149 | 86,000 | 1,490 |
| 2002-10-18 | 148 | 150 | 147 | 147 | 63,000 | 1,470 |
| 2002-10-17 | 148 | 149 | 147 | 147 | 52,000 | 1,470 |
| 2002-10-16 | 150 | 151 | 147 | 148 | 126,000 | 1,480 |
| 2002-10-15 | 158 | 158 | 145 | 148 | 76,000 | 1,480 |
| 2002-10-11 | 139 | 147 | 137 | 147 | 68,000 | 1,470 |
| 2002-10-10 | 130 | 135 | 128 | 135 | 135,000 | 1,350 |
| 2002-10-09 | 150 | 151 | 133 | 138 | 97,000 | 1,380 |
| 2002-10-08 | 154 | 158 | 150 | 151 | 87,000 | 1,510 |
| 2002-10-07 | 163 | 163 | 154 | 154 | 50,000 | 1,540 |
| 2002-10-04 | 162 | 165 | 160 | 165 | 47,000 | 1,650 |
| 2002-10-03 | 165 | 166 | 163 | 164 | 45,000 | 1,640 |
| 2002-10-02 | 169 | 169 | 166 | 166 | 23,000 | 1,660 |
| 2002-10-01 | 175 | 175 | 166 | 168 | 62,000 | 1,680 |
| 2002-09-30 | 176 | 177 | 175 | 176 | 24,000 | 1,760 |
| 2002-09-27 | 173 | 176 | 173 | 176 | 72,000 | 1,760 |
| 2002-09-26 | 173 | 175 | 170 | 173 | 61,000 | 1,730 |
| 2002-09-25 | 183 | 183 | 174 | 177 | 36,000 | 1,770 |
| 2002-09-24 | 176 | 178 | 174 | 178 | 39,000 | 1,780 |
| 2002-09-20 | 177 | 177 | 173 | 176 | 59,000 | 1,760 |
| 2002-09-19 | 177 | 184 | 177 | 177 | 102,000 | 1,770 |
| 2002-09-18 | 167 | 180 | 167 | 180 | 55,000 | 1,800 |
| 2002-09-17 | 173 | 183 | 173 | 181 | 50,000 | 1,810 |
| 2002-09-13 | 171 | 171 | 166 | 168 | 107,000 | 1,680 |
| 2002-09-12 | 172 | 172 | 166 | 168 | 71,000 | 1,680 |
| 2002-09-11 | 174 | 175 | 172 | 172 | 25,000 | 1,720 |
| 2002-09-10 | 174 | 179 | 174 | 175 | 31,000 | 1,750 |
| 2002-09-09 | 173 | 177 | 172 | 173 | 71,000 | 1,730 |
| 2002-09-06 | 172 | 174 | 171 | 172 | 46,000 | 1,720 |
| 2002-09-05 | 174 | 179 | 173 | 176 | 52,000 | 1,760 |
| 2002-09-04 | 177 | 178 | 170 | 176 | 117,000 | 1,760 |
| 2002-09-03 | 185 | 186 | 177 | 178 | 90,000 | 1,780 |
| 2002-09-02 | 190 | 190 | 185 | 188 | 54,000 | 1,880 |
| 2002-08-30 | 190 | 191 | 186 | 191 | 48,000 | 1,910 |
| 2002-08-29 | 194 | 195 | 190 | 190 | 66,000 | 1,900 |
| 2002-08-28 | 189 | 195 | 189 | 194 | 67,000 | 1,940 |
| 2002-08-27 | 183 | 189 | 183 | 188 | 58,000 | 1,880 |
| 2002-08-26 | 187 | 192 | 187 | 188 | 47,000 | 1,880 |
| 2002-08-23 | 197 | 200 | 181 | 181 | 97,000 | 1,810 |
| 2002-08-22 | 185 | 192 | 183 | 192 | 72,000 | 1,920 |
| 2002-08-21 | 186 | 186 | 184 | 185 | 43,000 | 1,850 |
| 2002-08-20 | 185 | 186 | 183 | 186 | 62,000 | 1,860 |
| 2002-08-19 | 180 | 183 | 179 | 181 | 35,000 | 1,810 |
| 2002-08-16 | 182 | 182 | 177 | 181 | 86,000 | 1,810 |
| 2002-08-15 | 185 | 186 | 177 | 179 | 77,000 | 1,790 |
| 2002-08-14 | 180 | 181 | 178 | 180 | 76,000 | 1,800 |
| 2002-08-13 | 188 | 188 | 179 | 179 | 114,000 | 1,790 |
| 2002-08-12 | 192 | 192 | 187 | 188 | 27,000 | 1,880 |
| 2002-08-09 | 187 | 194 | 187 | 192 | 46,000 | 1,920 |
| 2002-08-08 | 189 | 194 | 186 | 186 | 43,000 | 1,860 |
| 2002-08-07 | 193 | 193 | 186 | 189 | 69,000 | 1,890 |
| 2002-08-06 | 186 | 187 | 179 | 184 | 127,000 | 1,840 |
| 2002-08-05 | 190 | 192 | 187 | 188 | 76,000 | 1,880 |
| 2002-08-02 | 197 | 198 | 195 | 195 | 109,000 | 1,950 |
| 2002-08-01 | 201 | 201 | 198 | 199 | 59,000 | 1,990 |
| 2002-07-31 | 203 | 205 | 201 | 201 | 81,000 | 2,010 |
| 2002-07-30 | 207 | 208 | 204 | 207 | 51,000 | 2,070 |
| 2002-07-29 | 206 | 208 | 201 | 203 | 94,000 | 2,030 |
| 2002-07-26 | 209 | 210 | 206 | 209 | 129,000 | 2,090 |
| 2002-07-25 | 221 | 222 | 210 | 210 | 131,000 | 2,100 |
| 2002-07-24 | 215 | 225 | 212 | 213 | 205,000 | 2,130 |
| 2002-07-23 | 204 | 217 | 203 | 215 | 152,000 | 2,150 |
| 2002-07-22 | 202 | 209 | 200 | 206 | 130,000 | 2,060 |
| 2002-07-19 | 212 | 212 | 205 | 208 | 108,000 | 2,080 |
| 2002-07-18 | 206 | 215 | 205 | 215 | 210,000 | 2,150 |
| 2002-07-17 | 200 | 202 | 197 | 201 | 69,000 | 2,010 |
| 2002-07-16 | 203 | 204 | 202 | 202 | 57,000 | 2,020 |
| 2002-07-15 | 204 | 205 | 202 | 204 | 57,000 | 2,040 |
| 2002-07-12 | 204 | 210 | 204 | 208 | 77,000 | 2,080 |
| 2002-07-11 | 209 | 210 | 207 | 209 | 89,000 | 2,090 |
| 2002-07-10 | 210 | 215 | 210 | 214 | 75,000 | 2,140 |
| 2002-07-09 | 207 | 212 | 201 | 212 | 184,000 | 2,120 |
| 2002-07-08 | 215 | 215 | 207 | 208 | 60,000 | 2,080 |
| 2002-07-05 | 210 | 211 | 207 | 211 | 89,000 | 2,110 |
| 2002-07-04 | 212 | 212 | 206 | 209 | 87,000 | 2,090 |
| 2002-07-03 | 202 | 210 | 202 | 210 | 67,000 | 2,100 |
| 2002-07-02 | 197 | 203 | 197 | 203 | 112,000 | 2,030 |
| 2002-07-01 | 193 | 198 | 193 | 196 | 72,000 | 1,960 |
| 2002-06-28 | 192 | 196 | 191 | 196 | 70,000 | 1,960 |
| 2002-06-27 | 190 | 196 | 190 | 191 | 86,000 | 1,910 |
| 2002-06-26 | 199 | 199 | 191 | 194 | 85,000 | 1,940 |
| 2002-06-25 | 199 | 205 | 197 | 199 | 131,000 | 1,990 |
| 2002-06-24 | 194 | 198 | 188 | 196 | 246,000 | 1,960 |
| 2002-06-21 | 208 | 208 | 204 | 204 | 78,000 | 2,040 |
| 2002-06-20 | 204 | 211 | 201 | 210 | 171,000 | 2,100 |
| 2002-06-19 | 213 | 213 | 208 | 209 | 100,000 | 2,090 |
| 2002-06-18 | 215 | 218 | 214 | 214 | 61,000 | 2,140 |
| 2002-06-17 | 222 | 223 | 210 | 210 | 188,000 | 2,100 |
| 2002-06-14 | 224 | 228 | 223 | 225 | 294,000 | 2,250 |
| 2002-06-13 | 229 | 229 | 221 | 223 | 140,000 | 2,230 |
| 2002-06-12 | 230 | 230 | 228 | 228 | 89,000 | 2,280 |
| 2002-06-11 | 228 | 231 | 228 | 231 | 79,000 | 2,310 |
| 2002-06-10 | 229 | 229 | 226 | 227 | 103,000 | 2,270 |
| 2002-06-07 | 228 | 230 | 226 | 230 | 118,000 | 2,300 |
| 2002-06-06 | 234 | 236 | 227 | 232 | 345,000 | 2,320 |
| 2002-06-05 | 222 | 231 | 221 | 229 | 163,000 | 2,290 |
| 2002-06-04 | 220 | 223 | 220 | 222 | 100,000 | 2,220 |
| 2002-06-03 | 218 | 223 | 218 | 223 | 70,000 | 2,230 |
| 2002-05-31 | 222 | 223 | 221 | 221 | 34,000 | 2,210 |
| 2002-05-30 | 221 | 224 | 220 | 224 | 82,000 | 2,240 |
| 2002-05-29 | 223 | 224 | 221 | 221 | 89,000 | 2,210 |
| 2002-05-28 | 227 | 228 | 220 | 224 | 272,000 | 2,240 |
| 2002-05-27 | 233 | 233 | 228 | 229 | 125,000 | 2,290 |
| 2002-05-24 | 240 | 240 | 229 | 233 | 235,000 | 2,330 |
| 2002-05-23 | 238 | 242 | 235 | 235 | 204,000 | 2,350 |
| 2002-05-22 | 238 | 242 | 232 | 242 | 462,000 | 2,420 |
| 2002-05-21 | 236 | 238 | 220 | 237 | 692,000 | 2,370 |
| 2002-05-20 | 225 | 238 | 222 | 235 | 542,000 | 2,350 |
| 2002-05-17 | 219 | 224 | 211 | 215 | 538,000 | 2,150 |
| 2002-05-16 | 219 | 219 | 200 | 218 | 542,000 | 2,180 |
| 2002-05-15 | 206 | 211 | 205 | 209 | 181,000 | 2,090 |
| 2002-05-14 | 224 | 224 | 206 | 211 | 408,000 | 2,110 |
| 2002-05-13 | 220 | 225 | 205 | 223 | 386,000 | 2,230 |
| 2002-05-10 | 220 | 222 | 205 | 219 | 312,000 | 2,190 |
| 2002-05-09 | 218 | 223 | 212 | 217 | 97,000 | 2,170 |
| 2002-05-08 | 219 | 220 | 213 | 218 | 98,000 | 2,180 |
| 2002-05-07 | 220 | 224 | 218 | 219 | 95,000 | 2,190 |
| 2002-05-02 | 225 | 226 | 220 | 225 | 130,000 | 2,250 |
| 2002-05-01 | 228 | 229 | 218 | 220 | 264,000 | 2,200 |
| 2002-04-30 | 230 | 232 | 226 | 228 | 160,000 | 2,280 |
| 2002-04-26 | 245 | 250 | 236 | 238 | 331,000 | 2,380 |
| 2002-04-25 | 243 | 253 | 243 | 252 | 626,000 | 2,520 |
| 2002-04-24 | 252 | 259 | 245 | 253 | 1,583,000 | 2,530 |
| 2002-04-23 | 218 | 235 | 217 | 234 | 706,000 | 2,340 |
| 2002-04-22 | 219 | 220 | 213 | 217 | 277,000 | 2,170 |
| 2002-04-19 | 220 | 221 | 218 | 218 | 180,000 | 2,180 |
| 2002-04-18 | 215 | 224 | 213 | 222 | 480,000 | 2,220 |
| 2002-04-17 | 204 | 218 | 204 | 215 | 482,000 | 2,150 |
| 2002-04-16 | 205 | 205 | 200 | 203 | 95,000 | 2,030 |
| 2002-04-15 | 198 | 202 | 198 | 202 | 175,000 | 2,020 |
| 2002-04-12 | 210 | 212 | 205 | 206 | 442,000 | 2,060 |
| 2002-04-11 | 206 | 214 | 202 | 210 | 592,000 | 2,100 |
| 2002-04-10 | 190 | 212 | 186 | 206 | 1,015,000 | 2,060 |
| 2002-04-09 | 185 | 195 | 185 | 195 | 285,000 | 1,950 |
| 2002-04-08 | 176 | 185 | 176 | 185 | 130,000 | 1,850 |
| 2002-04-05 | 176 | 176 | 173 | 175 | 67,000 | 1,750 |
| 2002-04-04 | 165 | 175 | 165 | 171 | 94,000 | 1,710 |
| 2002-04-03 | 160 | 165 | 160 | 165 | 45,000 | 1,650 |
| 2002-04-02 | 161 | 164 | 160 | 161 | 26,000 | 1,610 |
| 2002-04-01 | 165 | 165 | 159 | 161 | 38,000 | 1,610 |
| 2002-03-29 | 169 | 169 | 165 | 165 | 23,000 | 1,650 |
| 2002-03-28 | 174 | 174 | 169 | 169 | 22,000 | 1,690 |
| 2002-03-27 | 167 | 175 | 161 | 174 | 39,000 | 1,740 |
| 2002-03-26 | 177 | 177 | 165 | 170 | 55,000 | 1,700 |
| 2002-03-25 | 182 | 182 | 178 | 179 | 54,000 | 1,790 |
| 2002-03-22 | 180 | 183 | 177 | 181 | 97,000 | 1,810 |
| 2002-03-20 | 180 | 180 | 178 | 180 | 65,000 | 1,800 |
| 2002-03-19 | 175 | 179 | 175 | 179 | 79,000 | 1,790 |
| 2002-03-18 | 177 | 177 | 174 | 174 | 26,000 | 1,740 |
| 2002-03-15 | 172 | 175 | 171 | 174 | 30,000 | 1,740 |
| 2002-03-14 | 175 | 175 | 166 | 170 | 62,000 | 1,700 |
| 2002-03-13 | 177 | 181 | 177 | 177 | 60,000 | 1,770 |
| 2002-03-12 | 184 | 184 | 180 | 180 | 33,000 | 1,800 |
| 2002-03-11 | 177 | 181 | 177 | 181 | 74,000 | 1,810 |
| 2002-03-08 | 172 | 180 | 172 | 176 | 240,000 | 1,760 |
| 2002-03-07 | 171 | 177 | 171 | 176 | 100,000 | 1,760 |
| 2002-03-06 | 167 | 180 | 167 | 174 | 63,000 | 1,740 |
| 2002-03-05 | 169 | 173 | 167 | 168 | 149,000 | 1,680 |
| 2002-03-04 | 167 | 179 | 167 | 178 | 106,000 | 1,780 |
| 2002-03-01 | 167 | 168 | 160 | 165 | 77,000 | 1,650 |
| 2002-02-28 | 161 | 167 | 161 | 167 | 72,000 | 1,670 |
| 2002-02-27 | 156 | 160 | 156 | 160 | 78,000 | 1,600 |
| 2002-02-26 | 159 | 159 | 155 | 156 | 57,000 | 1,560 |
| 2002-02-25 | 154 | 154 | 152 | 153 | 58,000 | 1,530 |
| 2002-02-22 | 153 | 153 | 148 | 149 | 82,000 | 1,490 |
| 2002-02-21 | 150 | 155 | 150 | 153 | 75,000 | 1,530 |
| 2002-02-20 | 147 | 149 | 146 | 149 | 96,000 | 1,490 |
| 2002-02-19 | 145 | 147 | 143 | 144 | 91,000 | 1,440 |
| 2002-02-18 | 145 | 148 | 140 | 144 | 99,000 | 1,440 |
| 2002-02-15 | 138 | 142 | 138 | 140 | 51,000 | 1,400 |
| 2002-02-14 | 144 | 145 | 141 | 142 | 99,000 | 1,420 |
| 2002-02-13 | 138 | 143 | 138 | 143 | 93,000 | 1,430 |
| 2002-02-12 | 137 | 139 | 135 | 138 | 73,000 | 1,380 |
| 2002-02-08 | 134 | 138 | 131 | 135 | 78,000 | 1,350 |
| 2002-02-07 | 130 | 132 | 129 | 131 | 74,000 | 1,310 |
| 2002-02-06 | 130 | 130 | 126 | 130 | 86,000 | 1,300 |
| 2002-02-05 | 135 | 136 | 130 | 132 | 73,000 | 1,320 |
| 2002-02-04 | 135 | 136 | 135 | 135 | 25,000 | 1,350 |
| 2002-02-01 | 135 | 136 | 133 | 135 | 69,000 | 1,350 |
| 2002-01-31 | 137 | 139 | 136 | 137 | 35,000 | 1,370 |
| 2002-01-30 | 137 | 139 | 134 | 138 | 54,000 | 1,380 |
| 2002-01-29 | 139 | 139 | 136 | 138 | 44,000 | 1,380 |
| 2002-01-28 | 139 | 139 | 135 | 135 | 100,000 | 1,350 |
| 2002-01-25 | 137 | 138 | 135 | 136 | 62,000 | 1,360 |
| 2002-01-24 | 135 | 137 | 134 | 134 | 61,000 | 1,340 |
| 2002-01-23 | 138 | 138 | 136 | 136 | 34,000 | 1,360 |
| 2002-01-22 | 138 | 138 | 136 | 138 | 70,000 | 1,380 |
| 2002-01-21 | 137 | 138 | 134 | 138 | 159,000 | 1,380 |
| 2002-01-18 | 130 | 132 | 130 | 132 | 50,000 | 1,320 |
| 2002-01-17 | 130 | 130 | 129 | 129 | 71,000 | 1,290 |
| 2002-01-16 | 132 | 134 | 131 | 131 | 59,000 | 1,310 |
| 2002-01-15 | 132 | 135 | 131 | 131 | 45,000 | 1,310 |
| 2002-01-11 | 137 | 137 | 135 | 135 | 89,000 | 1,350 |
| 2002-01-10 | 140 | 141 | 136 | 136 | 90,000 | 1,360 |
| 2002-01-09 | 141 | 144 | 137 | 141 | 40,000 | 1,410 |
| 2002-01-08 | 146 | 148 | 141 | 142 | 38,000 | 1,420 |
| 2002-01-07 | 145 | 148 | 145 | 148 | 62,000 | 1,480 |
| 2002-01-04 | 145 | 146 | 144 | 146 | 19,000 | 1,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
