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
2002-12-3015715815215244,0001,520
2002-12-2715615815415771,0001,570
2002-12-2615115514715580,0001,550
2002-12-2514815414615186,0001,510
2002-12-24145148142146129,0001,460
2002-12-20146146142142111,0001,420
2002-12-1913914213814293,0001,420
2002-12-18141143140142114,0001,420
2002-12-17150150143143107,0001,430
2002-12-1614814914414595,0001,450
2002-12-13152154150150131,0001,500
2002-12-1215315415115142,0001,510
2002-12-1115515815115387,0001,530
2002-12-1015315915015988,0001,590
2002-12-0915615915315643,0001,560
2002-12-06164164155156146,0001,560
2002-12-0515916515816551,0001,650
2002-12-04166166156157136,0001,570
2002-12-0316617016516682,0001,660
2002-12-02168170165165152,0001,650
2002-11-29165174163168269,0001,680
2002-11-28161168161165174,0001,650
2002-11-27158163158159205,0001,590
2002-11-26169171162163169,0001,630
2002-11-25159169156168244,0001,680
2002-11-22156156148155206,0001,550
2002-11-21143145139141110,0001,410
2002-11-20135140134140156,0001,400
2002-11-1913513813213384,0001,330
2002-11-1814414513013296,0001,320
2002-11-1514614914514791,0001,470
2002-11-1415315414515467,0001,540
2002-11-13164164152152130,0001,520
2002-11-1215816315716252,0001,620
2002-11-11171171159160129,0001,600
2002-11-08172176172175163,0001,750
2002-11-07169185169179676,0001,790
2002-11-0616717016516692,0001,660
2002-11-0515816715816792,0001,670
2002-11-0115415815415736,0001,570
2002-10-3115616615515972,0001,590
2002-10-3015415415015363,0001,530
2002-10-2915315815315460,0001,540
2002-10-2814915314815359,0001,530
2002-10-2514414914414868,0001,480
2002-10-2414714814014471,0001,440
2002-10-2314614714214771,0001,470
2002-10-2215015114614641,0001,460
2002-10-2115015214714986,0001,490
2002-10-1814815014714763,0001,470
2002-10-1714814914714752,0001,470
2002-10-16150151147148126,0001,480
2002-10-1515815814514876,0001,480
2002-10-1113914713714768,0001,470
2002-10-10130135128135135,0001,350
2002-10-0915015113313897,0001,380
2002-10-0815415815015187,0001,510
2002-10-0716316315415450,0001,540
2002-10-0416216516016547,0001,650
2002-10-0316516616316445,0001,640
2002-10-0216916916616623,0001,660
2002-10-0117517516616862,0001,680
2002-09-3017617717517624,0001,760
2002-09-2717317617317672,0001,760
2002-09-2617317517017361,0001,730
2002-09-2518318317417736,0001,770
2002-09-2417617817417839,0001,780
2002-09-2017717717317659,0001,760
2002-09-19177184177177102,0001,770
2002-09-1816718016718055,0001,800
2002-09-1717318317318150,0001,810
2002-09-13171171166168107,0001,680
2002-09-1217217216616871,0001,680
2002-09-1117417517217225,0001,720
2002-09-1017417917417531,0001,750
2002-09-0917317717217371,0001,730
2002-09-0617217417117246,0001,720
2002-09-0517417917317652,0001,760
2002-09-04177178170176117,0001,760
2002-09-0318518617717890,0001,780
2002-09-0219019018518854,0001,880
2002-08-3019019118619148,0001,910
2002-08-2919419519019066,0001,900
2002-08-2818919518919467,0001,940
2002-08-2718318918318858,0001,880
2002-08-2618719218718847,0001,880
2002-08-2319720018118197,0001,810
2002-08-2218519218319272,0001,920
2002-08-2118618618418543,0001,850
2002-08-2018518618318662,0001,860
2002-08-1918018317918135,0001,810
2002-08-1618218217718186,0001,810
2002-08-1518518617717977,0001,790
2002-08-1418018117818076,0001,800
2002-08-13188188179179114,0001,790
2002-08-1219219218718827,0001,880
2002-08-0918719418719246,0001,920
2002-08-0818919418618643,0001,860
2002-08-0719319318618969,0001,890
2002-08-06186187179184127,0001,840
2002-08-0519019218718876,0001,880
2002-08-02197198195195109,0001,950
2002-08-0120120119819959,0001,990
2002-07-3120320520120181,0002,010
2002-07-3020720820420751,0002,070
2002-07-2920620820120394,0002,030
2002-07-26209210206209129,0002,090
2002-07-25221222210210131,0002,100
2002-07-24215225212213205,0002,130
2002-07-23204217203215152,0002,150
2002-07-22202209200206130,0002,060
2002-07-19212212205208108,0002,080
2002-07-18206215205215210,0002,150
2002-07-1720020219720169,0002,010
2002-07-1620320420220257,0002,020
2002-07-1520420520220457,0002,040
2002-07-1220421020420877,0002,080
2002-07-1120921020720989,0002,090
2002-07-1021021521021475,0002,140
2002-07-09207212201212184,0002,120
2002-07-0821521520720860,0002,080
2002-07-0521021120721189,0002,110
2002-07-0421221220620987,0002,090
2002-07-0320221020221067,0002,100
2002-07-02197203197203112,0002,030
2002-07-0119319819319672,0001,960
2002-06-2819219619119670,0001,960
2002-06-2719019619019186,0001,910
2002-06-2619919919119485,0001,940
2002-06-25199205197199131,0001,990
2002-06-24194198188196246,0001,960
2002-06-2120820820420478,0002,040
2002-06-20204211201210171,0002,100
2002-06-19213213208209100,0002,090
2002-06-1821521821421461,0002,140
2002-06-17222223210210188,0002,100
2002-06-14224228223225294,0002,250
2002-06-13229229221223140,0002,230
2002-06-1223023022822889,0002,280
2002-06-1122823122823179,0002,310
2002-06-10229229226227103,0002,270
2002-06-07228230226230118,0002,300
2002-06-06234236227232345,0002,320
2002-06-05222231221229163,0002,290
2002-06-04220223220222100,0002,220
2002-06-0321822321822370,0002,230
2002-05-3122222322122134,0002,210
2002-05-3022122422022482,0002,240
2002-05-2922322422122189,0002,210
2002-05-28227228220224272,0002,240
2002-05-27233233228229125,0002,290
2002-05-24240240229233235,0002,330
2002-05-23238242235235204,0002,350
2002-05-22238242232242462,0002,420
2002-05-21236238220237692,0002,370
2002-05-20225238222235542,0002,350
2002-05-17219224211215538,0002,150
2002-05-16219219200218542,0002,180
2002-05-15206211205209181,0002,090
2002-05-14224224206211408,0002,110
2002-05-13220225205223386,0002,230
2002-05-10220222205219312,0002,190
2002-05-0921822321221797,0002,170
2002-05-0821922021321898,0002,180
2002-05-0722022421821995,0002,190
2002-05-02225226220225130,0002,250
2002-05-01228229218220264,0002,200
2002-04-30230232226228160,0002,280
2002-04-26245250236238331,0002,380
2002-04-25243253243252626,0002,520
2002-04-242522592452531,583,0002,530
2002-04-23218235217234706,0002,340
2002-04-22219220213217277,0002,170
2002-04-19220221218218180,0002,180
2002-04-18215224213222480,0002,220
2002-04-17204218204215482,0002,150
2002-04-1620520520020395,0002,030
2002-04-15198202198202175,0002,020
2002-04-12210212205206442,0002,060
2002-04-11206214202210592,0002,100
2002-04-101902121862061,015,0002,060
2002-04-09185195185195285,0001,950
2002-04-08176185176185130,0001,850
2002-04-0517617617317567,0001,750
2002-04-0416517516517194,0001,710
2002-04-0316016516016545,0001,650
2002-04-0216116416016126,0001,610
2002-04-0116516515916138,0001,610
2002-03-2916916916516523,0001,650
2002-03-2817417416916922,0001,690
2002-03-2716717516117439,0001,740
2002-03-2617717716517055,0001,700
2002-03-2518218217817954,0001,790
2002-03-2218018317718197,0001,810
2002-03-2018018017818065,0001,800
2002-03-1917517917517979,0001,790
2002-03-1817717717417426,0001,740
2002-03-1517217517117430,0001,740
2002-03-1417517516617062,0001,700
2002-03-1317718117717760,0001,770
2002-03-1218418418018033,0001,800
2002-03-1117718117718174,0001,810
2002-03-08172180172176240,0001,760
2002-03-07171177171176100,0001,760
2002-03-0616718016717463,0001,740
2002-03-05169173167168149,0001,680
2002-03-04167179167178106,0001,780
2002-03-0116716816016577,0001,650
2002-02-2816116716116772,0001,670
2002-02-2715616015616078,0001,600
2002-02-2615915915515657,0001,560
2002-02-2515415415215358,0001,530
2002-02-2215315314814982,0001,490
2002-02-2115015515015375,0001,530
2002-02-2014714914614996,0001,490
2002-02-1914514714314491,0001,440
2002-02-1814514814014499,0001,440
2002-02-1513814213814051,0001,400
2002-02-1414414514114299,0001,420
2002-02-1313814313814393,0001,430
2002-02-1213713913513873,0001,380
2002-02-0813413813113578,0001,350
2002-02-0713013212913174,0001,310
2002-02-0613013012613086,0001,300
2002-02-0513513613013273,0001,320
2002-02-0413513613513525,0001,350
2002-02-0113513613313569,0001,350
2002-01-3113713913613735,0001,370
2002-01-3013713913413854,0001,380
2002-01-2913913913613844,0001,380
2002-01-28139139135135100,0001,350
2002-01-2513713813513662,0001,360
2002-01-2413513713413461,0001,340
2002-01-2313813813613634,0001,360
2002-01-2213813813613870,0001,380
2002-01-21137138134138159,0001,380
2002-01-1813013213013250,0001,320
2002-01-1713013012912971,0001,290
2002-01-1613213413113159,0001,310
2002-01-1513213513113145,0001,310
2002-01-1113713713513589,0001,350
2002-01-1014014113613690,0001,360
2002-01-0914114413714140,0001,410
2002-01-0814614814114238,0001,420
2002-01-0714514814514862,0001,480
2002-01-0414514614414619,0001,460

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