4022 ラサ工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 240 | 252 | 236 | 250 | 1,069,000 | 2,500 |
| 2003-12-29 | 243 | 243 | 239 | 240 | 367,000 | 2,400 |
| 2003-12-26 | 244 | 245 | 237 | 242 | 991,000 | 2,420 |
| 2003-12-25 | 235 | 247 | 233 | 244 | 2,086,000 | 2,440 |
| 2003-12-24 | 228 | 239 | 226 | 235 | 1,131,000 | 2,350 |
| 2003-12-22 | 234 | 237 | 224 | 224 | 1,198,000 | 2,240 |
| 2003-12-19 | 216 | 235 | 214 | 229 | 1,235,000 | 2,290 |
| 2003-12-18 | 216 | 219 | 214 | 216 | 462,000 | 2,160 |
| 2003-12-17 | 225 | 226 | 219 | 219 | 331,000 | 2,190 |
| 2003-12-16 | 231 | 231 | 224 | 227 | 556,000 | 2,270 |
| 2003-12-15 | 235 | 238 | 232 | 234 | 623,000 | 2,340 |
| 2003-12-12 | 230 | 237 | 228 | 235 | 715,000 | 2,350 |
| 2003-12-11 | 231 | 234 | 225 | 233 | 677,000 | 2,330 |
| 2003-12-10 | 235 | 238 | 230 | 236 | 623,000 | 2,360 |
| 2003-12-09 | 242 | 243 | 236 | 238 | 953,000 | 2,380 |
| 2003-12-08 | 233 | 245 | 230 | 244 | 1,313,000 | 2,440 |
| 2003-12-05 | 216 | 239 | 215 | 238 | 1,616,000 | 2,380 |
| 2003-12-04 | 210 | 214 | 210 | 213 | 242,000 | 2,130 |
| 2003-12-03 | 206 | 212 | 206 | 212 | 401,000 | 2,120 |
| 2003-12-02 | 212 | 213 | 203 | 206 | 369,000 | 2,060 |
| 2003-12-01 | 205 | 209 | 201 | 209 | 264,000 | 2,090 |
| 2003-11-28 | 213 | 214 | 208 | 210 | 167,000 | 2,100 |
| 2003-11-27 | 216 | 217 | 213 | 213 | 165,000 | 2,130 |
| 2003-11-26 | 220 | 220 | 213 | 216 | 149,000 | 2,160 |
| 2003-11-25 | 220 | 222 | 214 | 214 | 95,000 | 2,140 |
| 2003-11-21 | 210 | 215 | 206 | 211 | 187,000 | 2,110 |
| 2003-11-20 | 220 | 225 | 207 | 210 | 221,000 | 2,100 |
| 2003-11-19 | 210 | 213 | 205 | 210 | 207,000 | 2,100 |
| 2003-11-18 | 211 | 217 | 206 | 214 | 276,000 | 2,140 |
| 2003-11-17 | 214 | 225 | 211 | 214 | 715,000 | 2,140 |
| 2003-11-14 | 249 | 250 | 247 | 249 | 105,000 | 2,490 |
| 2003-11-13 | 252 | 253 | 249 | 250 | 117,000 | 2,500 |
| 2003-11-12 | 251 | 253 | 248 | 249 | 237,000 | 2,490 |
| 2003-11-11 | 254 | 255 | 247 | 250 | 492,000 | 2,500 |
| 2003-11-10 | 254 | 260 | 253 | 256 | 419,000 | 2,560 |
| 2003-11-07 | 249 | 255 | 249 | 253 | 264,000 | 2,530 |
| 2003-11-06 | 250 | 252 | 247 | 249 | 253,000 | 2,490 |
| 2003-11-05 | 252 | 252 | 247 | 252 | 189,000 | 2,520 |
| 2003-11-04 | 251 | 253 | 250 | 252 | 193,000 | 2,520 |
| 2003-10-31 | 253 | 253 | 246 | 249 | 329,000 | 2,490 |
| 2003-10-30 | 252 | 257 | 249 | 255 | 262,000 | 2,550 |
| 2003-10-29 | 252 | 257 | 251 | 254 | 150,000 | 2,540 |
| 2003-10-28 | 252 | 254 | 248 | 248 | 163,000 | 2,480 |
| 2003-10-27 | 251 | 253 | 247 | 251 | 132,000 | 2,510 |
| 2003-10-24 | 259 | 259 | 245 | 246 | 233,000 | 2,460 |
| 2003-10-23 | 263 | 263 | 250 | 250 | 402,000 | 2,500 |
| 2003-10-22 | 272 | 275 | 266 | 266 | 295,000 | 2,660 |
| 2003-10-21 | 278 | 280 | 271 | 271 | 351,000 | 2,710 |
| 2003-10-20 | 268 | 277 | 268 | 275 | 357,000 | 2,750 |
| 2003-10-17 | 276 | 276 | 266 | 270 | 329,000 | 2,700 |
| 2003-10-16 | 272 | 277 | 270 | 276 | 556,000 | 2,760 |
| 2003-10-15 | 266 | 271 | 265 | 268 | 214,000 | 2,680 |
| 2003-10-14 | 270 | 272 | 263 | 265 | 231,000 | 2,650 |
| 2003-10-10 | 263 | 269 | 263 | 269 | 247,000 | 2,690 |
| 2003-10-09 | 264 | 270 | 263 | 264 | 138,000 | 2,640 |
| 2003-10-08 | 265 | 268 | 262 | 266 | 154,000 | 2,660 |
| 2003-10-07 | 270 | 272 | 263 | 270 | 262,000 | 2,700 |
| 2003-10-06 | 274 | 275 | 269 | 273 | 230,000 | 2,730 |
| 2003-10-03 | 266 | 270 | 265 | 270 | 264,000 | 2,700 |
| 2003-10-02 | 265 | 267 | 261 | 265 | 226,000 | 2,650 |
| 2003-10-01 | 263 | 263 | 260 | 260 | 124,000 | 2,600 |
| 2003-09-30 | 261 | 262 | 258 | 262 | 161,000 | 2,620 |
| 2003-09-29 | 265 | 265 | 258 | 258 | 111,000 | 2,580 |
| 2003-09-26 | 265 | 266 | 263 | 264 | 212,000 | 2,640 |
| 2003-09-25 | 272 | 272 | 265 | 267 | 120,000 | 2,670 |
| 2003-09-24 | 273 | 277 | 272 | 274 | 117,000 | 2,740 |
| 2003-09-22 | 284 | 284 | 275 | 278 | 93,000 | 2,780 |
| 2003-09-19 | 285 | 285 | 279 | 285 | 151,000 | 2,850 |
| 2003-09-18 | 285 | 285 | 281 | 283 | 112,000 | 2,830 |
| 2003-09-17 | 284 | 287 | 282 | 286 | 202,000 | 2,860 |
| 2003-09-16 | 285 | 288 | 280 | 283 | 152,000 | 2,830 |
| 2003-09-12 | 285 | 286 | 280 | 285 | 293,000 | 2,850 |
| 2003-09-11 | 283 | 285 | 279 | 283 | 138,000 | 2,830 |
| 2003-09-10 | 286 | 289 | 284 | 287 | 155,000 | 2,870 |
| 2003-09-09 | 291 | 291 | 286 | 288 | 259,000 | 2,880 |
| 2003-09-08 | 292 | 292 | 288 | 289 | 387,000 | 2,890 |
| 2003-09-05 | 293 | 293 | 288 | 292 | 501,000 | 2,920 |
| 2003-09-04 | 299 | 306 | 286 | 286 | 2,328,000 | 2,860 |
| 2003-09-03 | 283 | 304 | 281 | 299 | 2,353,000 | 2,990 |
| 2003-09-02 | 284 | 284 | 279 | 281 | 248,000 | 2,810 |
| 2003-09-01 | 277 | 283 | 274 | 283 | 383,000 | 2,830 |
| 2003-08-29 | 278 | 279 | 272 | 278 | 135,000 | 2,780 |
| 2003-08-28 | 281 | 281 | 272 | 274 | 184,000 | 2,740 |
| 2003-08-27 | 280 | 282 | 279 | 280 | 280,000 | 2,800 |
| 2003-08-26 | 275 | 282 | 272 | 280 | 173,000 | 2,800 |
| 2003-08-25 | 280 | 280 | 276 | 277 | 122,000 | 2,770 |
| 2003-08-22 | 285 | 287 | 278 | 278 | 310,000 | 2,780 |
| 2003-08-21 | 275 | 287 | 271 | 280 | 325,000 | 2,800 |
| 2003-08-20 | 274 | 280 | 274 | 277 | 308,000 | 2,770 |
| 2003-08-19 | 280 | 281 | 274 | 274 | 410,000 | 2,740 |
| 2003-08-18 | 271 | 277 | 269 | 276 | 406,000 | 2,760 |
| 2003-08-15 | 274 | 275 | 267 | 267 | 249,000 | 2,670 |
| 2003-08-14 | 264 | 275 | 264 | 269 | 529,000 | 2,690 |
| 2003-08-13 | 260 | 263 | 258 | 262 | 201,000 | 2,620 |
| 2003-08-12 | 260 | 260 | 255 | 257 | 97,000 | 2,570 |
| 2003-08-11 | 253 | 259 | 252 | 257 | 142,000 | 2,570 |
| 2003-08-08 | 253 | 257 | 250 | 251 | 134,000 | 2,510 |
| 2003-08-07 | 250 | 260 | 250 | 251 | 215,000 | 2,510 |
| 2003-08-06 | 249 | 253 | 249 | 250 | 278,000 | 2,500 |
| 2003-08-05 | 263 | 263 | 255 | 256 | 137,000 | 2,560 |
| 2003-08-04 | 267 | 267 | 262 | 263 | 126,000 | 2,630 |
| 2003-08-01 | 269 | 271 | 265 | 267 | 250,000 | 2,670 |
| 2003-07-31 | 273 | 274 | 270 | 271 | 230,000 | 2,710 |
| 2003-07-30 | 274 | 278 | 272 | 276 | 160,000 | 2,760 |
| 2003-07-29 | 282 | 282 | 274 | 277 | 458,000 | 2,770 |
| 2003-07-28 | 265 | 285 | 265 | 284 | 1,070,000 | 2,840 |
| 2003-07-25 | 268 | 268 | 262 | 264 | 381,000 | 2,640 |
| 2003-07-24 | 262 | 266 | 258 | 265 | 445,000 | 2,650 |
| 2003-07-23 | 254 | 260 | 253 | 258 | 318,000 | 2,580 |
| 2003-07-22 | 262 | 262 | 251 | 256 | 311,000 | 2,560 |
| 2003-07-18 | 245 | 257 | 245 | 257 | 304,000 | 2,570 |
| 2003-07-17 | 258 | 259 | 250 | 255 | 263,000 | 2,550 |
| 2003-07-16 | 266 | 266 | 257 | 258 | 193,000 | 2,580 |
| 2003-07-15 | 262 | 265 | 262 | 264 | 151,000 | 2,640 |
| 2003-07-14 | 263 | 266 | 262 | 264 | 131,000 | 2,640 |
| 2003-07-11 | 272 | 273 | 267 | 268 | 219,000 | 2,680 |
| 2003-07-10 | 271 | 275 | 269 | 272 | 296,000 | 2,720 |
| 2003-07-09 | 266 | 274 | 266 | 272 | 212,000 | 2,720 |
| 2003-07-08 | 277 | 279 | 265 | 266 | 621,000 | 2,660 |
| 2003-07-07 | 271 | 277 | 270 | 276 | 378,000 | 2,760 |
| 2003-07-04 | 271 | 273 | 268 | 272 | 463,000 | 2,720 |
| 2003-07-03 | 285 | 288 | 273 | 274 | 349,000 | 2,740 |
| 2003-07-02 | 293 | 295 | 282 | 282 | 801,000 | 2,820 |
| 2003-07-01 | 279 | 292 | 278 | 288 | 768,000 | 2,880 |
| 2003-06-30 | 285 | 285 | 278 | 279 | 296,000 | 2,790 |
| 2003-06-27 | 276 | 287 | 276 | 284 | 303,000 | 2,840 |
| 2003-06-26 | 280 | 282 | 277 | 281 | 211,000 | 2,810 |
| 2003-06-25 | 272 | 286 | 272 | 282 | 342,000 | 2,820 |
| 2003-06-24 | 284 | 284 | 275 | 275 | 253,000 | 2,750 |
| 2003-06-23 | 286 | 293 | 285 | 287 | 362,000 | 2,870 |
| 2003-06-20 | 282 | 288 | 281 | 284 | 315,000 | 2,840 |
| 2003-06-19 | 289 | 291 | 284 | 287 | 368,000 | 2,870 |
| 2003-06-18 | 291 | 294 | 288 | 289 | 494,000 | 2,890 |
| 2003-06-17 | 302 | 310 | 280 | 291 | 3,225,000 | 2,910 |
| 2003-06-16 | 303 | 306 | 291 | 296 | 907,000 | 2,960 |
| 2003-06-13 | 290 | 306 | 287 | 301 | 2,440,000 | 3,010 |
| 2003-06-12 | 300 | 309 | 284 | 284 | 3,246,000 | 2,840 |
| 2003-06-11 | 272 | 297 | 270 | 297 | 7,442,000 | 2,970 |
| 2003-06-10 | 250 | 266 | 250 | 264 | 1,190,000 | 2,640 |
| 2003-06-09 | 254 | 255 | 248 | 254 | 295,000 | 2,540 |
| 2003-06-06 | 246 | 254 | 245 | 254 | 314,000 | 2,540 |
| 2003-06-05 | 248 | 248 | 246 | 246 | 181,000 | 2,460 |
| 2003-06-04 | 247 | 249 | 246 | 248 | 196,000 | 2,480 |
| 2003-06-03 | 250 | 250 | 246 | 247 | 165,000 | 2,470 |
| 2003-06-02 | 252 | 252 | 248 | 250 | 216,000 | 2,500 |
| 2003-05-30 | 249 | 254 | 247 | 254 | 327,000 | 2,540 |
| 2003-05-29 | 250 | 252 | 246 | 249 | 443,000 | 2,490 |
| 2003-05-28 | 255 | 256 | 248 | 255 | 579,000 | 2,550 |
| 2003-05-27 | 268 | 268 | 260 | 263 | 365,000 | 2,630 |
| 2003-05-26 | 256 | 270 | 255 | 269 | 654,000 | 2,690 |
| 2003-05-23 | 258 | 259 | 254 | 255 | 208,000 | 2,550 |
| 2003-05-22 | 252 | 259 | 250 | 258 | 319,000 | 2,580 |
| 2003-05-21 | 255 | 255 | 248 | 249 | 181,000 | 2,490 |
| 2003-05-20 | 253 | 253 | 248 | 252 | 108,000 | 2,520 |
| 2003-05-19 | 252 | 253 | 249 | 253 | 156,000 | 2,530 |
| 2003-05-16 | 252 | 255 | 252 | 253 | 134,000 | 2,530 |
| 2003-05-15 | 255 | 257 | 252 | 252 | 195,000 | 2,520 |
| 2003-05-14 | 257 | 259 | 253 | 255 | 181,000 | 2,550 |
| 2003-05-13 | 259 | 261 | 255 | 257 | 299,000 | 2,570 |
| 2003-05-12 | 249 | 273 | 248 | 259 | 913,000 | 2,590 |
| 2003-05-09 | 247 | 250 | 243 | 248 | 194,000 | 2,480 |
| 2003-05-08 | 249 | 250 | 245 | 250 | 176,000 | 2,500 |
| 2003-05-07 | 251 | 254 | 243 | 249 | 182,000 | 2,490 |
| 2003-05-06 | 252 | 257 | 250 | 251 | 162,000 | 2,510 |
| 2003-05-02 | 253 | 258 | 249 | 255 | 330,000 | 2,550 |
| 2003-05-01 | 243 | 257 | 240 | 250 | 249,000 | 2,500 |
| 2003-04-30 | 247 | 250 | 243 | 250 | 173,000 | 2,500 |
| 2003-04-28 | 249 | 255 | 244 | 249 | 229,000 | 2,490 |
| 2003-04-25 | 255 | 257 | 249 | 252 | 243,000 | 2,520 |
| 2003-04-24 | 255 | 262 | 255 | 256 | 253,000 | 2,560 |
| 2003-04-23 | 259 | 261 | 256 | 256 | 278,000 | 2,560 |
| 2003-04-22 | 267 | 268 | 257 | 260 | 673,000 | 2,600 |
| 2003-04-21 | 257 | 268 | 255 | 264 | 709,000 | 2,640 |
| 2003-04-18 | 262 | 262 | 252 | 252 | 280,000 | 2,520 |
| 2003-04-17 | 261 | 265 | 258 | 259 | 622,000 | 2,590 |
| 2003-04-16 | 250 | 264 | 249 | 264 | 724,000 | 2,640 |
| 2003-04-15 | 245 | 253 | 243 | 249 | 240,000 | 2,490 |
| 2003-04-14 | 251 | 252 | 246 | 249 | 282,000 | 2,490 |
| 2003-04-11 | 261 | 261 | 252 | 256 | 317,000 | 2,560 |
| 2003-04-10 | 254 | 258 | 250 | 258 | 282,000 | 2,580 |
| 2003-04-09 | 255 | 257 | 252 | 254 | 366,000 | 2,540 |
| 2003-04-08 | 266 | 268 | 256 | 257 | 523,000 | 2,570 |
| 2003-04-07 | 263 | 272 | 262 | 265 | 2,724,000 | 2,650 |
| 2003-04-04 | 256 | 263 | 255 | 263 | 1,569,000 | 2,630 |
| 2003-04-03 | 261 | 261 | 245 | 254 | 824,000 | 2,540 |
| 2003-04-02 | 244 | 262 | 244 | 261 | 2,159,000 | 2,610 |
| 2003-04-01 | 235 | 244 | 232 | 241 | 609,000 | 2,410 |
| 2003-03-31 | 238 | 243 | 238 | 238 | 596,000 | 2,380 |
| 2003-03-28 | 249 | 252 | 240 | 248 | 1,393,000 | 2,480 |
| 2003-03-27 | 255 | 260 | 248 | 248 | 4,267,000 | 2,480 |
| 2003-03-26 | 240 | 255 | 235 | 253 | 5,398,000 | 2,530 |
| 2003-03-25 | 202 | 205 | 200 | 205 | 103,000 | 2,050 |
| 2003-03-24 | 202 | 206 | 202 | 203 | 105,000 | 2,030 |
| 2003-03-20 | 205 | 205 | 200 | 200 | 102,000 | 2,000 |
| 2003-03-19 | 200 | 203 | 198 | 203 | 215,000 | 2,030 |
| 2003-03-18 | 190 | 201 | 188 | 198 | 260,000 | 1,980 |
| 2003-03-17 | 191 | 191 | 183 | 186 | 48,000 | 1,860 |
| 2003-03-14 | 200 | 200 | 191 | 191 | 155,000 | 1,910 |
| 2003-03-13 | 187 | 190 | 185 | 186 | 49,000 | 1,860 |
| 2003-03-12 | 180 | 187 | 180 | 187 | 40,000 | 1,870 |
| 2003-03-11 | 180 | 184 | 174 | 183 | 78,000 | 1,830 |
| 2003-03-10 | 183 | 183 | 175 | 183 | 133,000 | 1,830 |
| 2003-03-07 | 200 | 200 | 186 | 187 | 99,000 | 1,870 |
| 2003-03-06 | 200 | 207 | 200 | 202 | 116,000 | 2,020 |
| 2003-03-05 | 200 | 202 | 198 | 199 | 67,000 | 1,990 |
| 2003-03-04 | 207 | 208 | 198 | 203 | 131,000 | 2,030 |
| 2003-03-03 | 199 | 211 | 196 | 209 | 347,000 | 2,090 |
| 2003-02-28 | 194 | 194 | 191 | 194 | 72,000 | 1,940 |
| 2003-02-27 | 189 | 191 | 185 | 190 | 82,000 | 1,900 |
| 2003-02-26 | 188 | 190 | 187 | 188 | 36,000 | 1,880 |
| 2003-02-25 | 188 | 189 | 185 | 188 | 288,000 | 1,880 |
| 2003-02-24 | 194 | 194 | 189 | 189 | 168,000 | 1,890 |
| 2003-02-21 | 199 | 200 | 194 | 194 | 245,000 | 1,940 |
| 2003-02-20 | 206 | 206 | 194 | 198 | 187,000 | 1,980 |
| 2003-02-19 | 202 | 206 | 202 | 205 | 208,000 | 2,050 |
| 2003-02-18 | 203 | 205 | 199 | 203 | 211,000 | 2,030 |
| 2003-02-17 | 207 | 208 | 202 | 203 | 263,000 | 2,030 |
| 2003-02-14 | 199 | 207 | 198 | 207 | 364,000 | 2,070 |
| 2003-02-13 | 197 | 201 | 195 | 198 | 399,000 | 1,980 |
| 2003-02-12 | 190 | 197 | 190 | 197 | 185,000 | 1,970 |
| 2003-02-10 | 191 | 192 | 187 | 190 | 117,000 | 1,900 |
| 2003-02-07 | 185 | 192 | 185 | 192 | 354,000 | 1,920 |
| 2003-02-06 | 186 | 190 | 183 | 184 | 310,000 | 1,840 |
| 2003-02-05 | 181 | 185 | 179 | 184 | 202,000 | 1,840 |
| 2003-02-04 | 183 | 183 | 181 | 181 | 133,000 | 1,810 |
| 2003-02-03 | 184 | 185 | 181 | 181 | 185,000 | 1,810 |
| 2003-01-31 | 182 | 184 | 178 | 181 | 219,000 | 1,810 |
| 2003-01-30 | 178 | 185 | 178 | 185 | 388,000 | 1,850 |
| 2003-01-29 | 180 | 180 | 176 | 177 | 237,000 | 1,770 |
| 2003-01-28 | 177 | 179 | 177 | 179 | 53,000 | 1,790 |
| 2003-01-27 | 178 | 180 | 175 | 179 | 138,000 | 1,790 |
| 2003-01-24 | 178 | 179 | 177 | 179 | 164,000 | 1,790 |
| 2003-01-23 | 177 | 177 | 173 | 176 | 190,000 | 1,760 |
| 2003-01-22 | 178 | 181 | 176 | 176 | 343,000 | 1,760 |
| 2003-01-21 | 175 | 177 | 174 | 176 | 158,000 | 1,760 |
| 2003-01-20 | 176 | 178 | 174 | 174 | 174,000 | 1,740 |
| 2003-01-17 | 171 | 180 | 170 | 176 | 886,000 | 1,760 |
| 2003-01-16 | 165 | 170 | 165 | 170 | 98,000 | 1,700 |
| 2003-01-15 | 174 | 174 | 167 | 172 | 291,000 | 1,720 |
| 2003-01-14 | 162 | 171 | 160 | 171 | 377,000 | 1,710 |
| 2003-01-10 | 150 | 160 | 150 | 158 | 129,000 | 1,580 |
| 2003-01-09 | 152 | 152 | 147 | 147 | 142,000 | 1,470 |
| 2003-01-08 | 154 | 156 | 154 | 154 | 38,000 | 1,540 |
| 2003-01-07 | 159 | 160 | 153 | 154 | 64,000 | 1,540 |
| 2003-01-06 | 156 | 158 | 155 | 158 | 23,000 | 1,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
