1. HOME >
  2. 株価時系列 >
  3. 4022 >
  4. 2004年

4022 ラサ工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30310312307309237,0003,090
2004-12-29312312306308537,0003,080
2004-12-283113163053121,099,0003,120
2004-12-273053133043101,719,0003,100
2004-12-243043063023021,294,0003,020
2004-12-223013073003012,068,0003,010
2004-12-212963002942971,050,0002,970
2004-12-20290291288291548,0002,910
2004-12-17286291285287391,0002,870
2004-12-1628428628328595,0002,850
2004-12-15286287285286117,0002,860
2004-12-14283285280285153,0002,850
2004-12-13284288283283132,0002,830
2004-12-10288290282285218,0002,850
2004-12-09293294280283230,0002,830
2004-12-08289293287291273,0002,910
2004-12-072933022922931,286,0002,930
2004-12-06295295291292467,0002,920
2004-12-032872962872931,494,0002,930
2004-12-02287288285286257,0002,860
2004-12-01283285282283209,0002,830
2004-11-30286286281283263,0002,830
2004-11-29282286282285139,0002,850
2004-11-26284286282282223,0002,820
2004-11-25282283278282171,0002,820
2004-11-24276281276281159,0002,810
2004-11-22279279275275410,0002,750
2004-11-19287287282282299,0002,820
2004-11-182882922842851,341,0002,850
2004-11-17282288280287583,0002,870
2004-11-1628128228028192,0002,810
2004-11-15279283278281170,0002,810
2004-11-12283283276279213,0002,790
2004-11-11281285278280211,0002,800
2004-11-10282283280281103,0002,810
2004-11-0928328327928291,0002,820
2004-11-08289289280282295,0002,820
2004-11-05287290285287394,0002,870
2004-11-04290291284287704,0002,870
2004-11-02283287281285551,0002,850
2004-11-01279283276283370,0002,830
2004-10-29281281276278160,0002,780
2004-10-28277283276282488,0002,820
2004-10-27276278274275282,0002,750
2004-10-26275276273276168,0002,760
2004-10-25275279273277171,0002,770
2004-10-22277279276277223,0002,770
2004-10-21279280276276277,0002,760
2004-10-20281283279280279,0002,800
2004-10-19287288284285458,0002,850
2004-10-18283287280285619,0002,850
2004-10-152802852782821,030,0002,820
2004-10-142963002832847,337,0002,840
2004-10-13272277272276258,0002,760
2004-10-12274277272272190,0002,720
2004-10-08272277272277206,0002,770
2004-10-07278278273276291,0002,760
2004-10-06274280271279319,0002,790
2004-10-052912922752791,441,0002,790
2004-10-042572882572832,271,0002,830
2004-10-01250255250254107,0002,540
2004-09-3025425425225273,0002,520
2004-09-2925225524824997,0002,490
2004-09-28251252249250162,0002,500
2004-09-27254254247252204,0002,520
2004-09-24255258254255283,0002,550
2004-09-22266266260261139,0002,610
2004-09-2126926926626779,0002,670
2004-09-17268269266267133,0002,670
2004-09-16264268264266133,0002,660
2004-09-15269271263264147,0002,640
2004-09-14270271268268122,0002,680
2004-09-1326726926626987,0002,690
2004-09-10269269266266249,0002,660
2004-09-09273273269269257,0002,690
2004-09-08272276272275507,0002,750
2004-09-07270271267268145,0002,680
2004-09-06264267264267157,0002,670
2004-09-03263268262262411,0002,620
2004-09-02264264260261136,0002,610
2004-09-01263264260262245,0002,620
2004-08-3126326426026194,0002,610
2004-08-3026326426226478,0002,640
2004-08-27262262260260114,0002,600
2004-08-26261263261262159,0002,620
2004-08-25257258252258153,0002,580
2004-08-2425925925425670,0002,560
2004-08-2325626025626081,0002,600
2004-08-20255257253253151,0002,530
2004-08-19250254250254117,0002,540
2004-08-18245248245248168,0002,480
2004-08-17255255247248144,0002,480
2004-08-16259259247253248,0002,530
2004-08-13261263256256121,0002,560
2004-08-1226126426126247,0002,620
2004-08-11264265260261190,0002,610
2004-08-10258260257259123,0002,590
2004-08-09255259255259100,0002,590
2004-08-0625926125726060,0002,600
2004-08-05263264258262190,0002,620
2004-08-04271271256261222,0002,610
2004-08-03270271266267124,0002,670
2004-08-02273273265270140,0002,700
2004-07-3027127126226895,0002,680
2004-07-29271272260261152,0002,610
2004-07-2827027327027255,0002,720
2004-07-27270276266267119,0002,670
2004-07-26282282271274159,0002,740
2004-07-23284286282284168,0002,840
2004-07-22283288283284172,0002,840
2004-07-21286287282287175,0002,870
2004-07-20288288281282142,0002,820
2004-07-16282288279288304,0002,880
2004-07-15285297283284385,0002,840
2004-07-14293294286286235,0002,860
2004-07-13294296290292494,0002,920
2004-07-12288292285291278,0002,910
2004-07-09284284280283122,0002,830
2004-07-0828228228028096,0002,800
2004-07-07278282276281289,0002,810
2004-07-06286288280282379,0002,820
2004-07-05293293285289227,0002,890
2004-07-02290295289294620,0002,940
2004-07-012973032932952,134,0002,950
2004-06-302892972872971,848,0002,970
2004-06-29286289284287367,0002,870
2004-06-28286290285289338,0002,890
2004-06-25286286281285285,0002,850
2004-06-24284286283285410,0002,850
2004-06-23288291283283913,0002,830
2004-06-22282287281287388,0002,870
2004-06-21285287282282284,0002,820
2004-06-18284284277283426,0002,830
2004-06-172852902812851,584,0002,850
2004-06-162702842672842,590,0002,840
2004-06-15259260256256236,0002,560
2004-06-14261262258260195,0002,600
2004-06-11256257255256375,0002,560
2004-06-10255257253256214,0002,560
2004-06-09261261255255312,0002,550
2004-06-08258261257259197,0002,590
2004-06-0725425825325773,0002,570
2004-06-04250258249254125,0002,540
2004-06-03261261243252245,0002,520
2004-06-02262263259260111,0002,600
2004-06-01267267260264151,0002,640
2004-05-31267267262265102,0002,650
2004-05-28265269265266241,0002,660
2004-05-27258266256263236,0002,630
2004-05-26255260255258361,0002,580
2004-05-25254255252253184,0002,530
2004-05-24248254248252379,0002,520
2004-05-21245249245247129,0002,470
2004-05-20248249240245298,0002,450
2004-05-19244250239249196,0002,490
2004-05-18237238234234372,0002,340
2004-05-17249249231234452,0002,340
2004-05-14249254245248381,0002,480
2004-05-13251253245249241,0002,490
2004-05-12252254244249446,0002,490
2004-05-11233254232242510,0002,420
2004-05-10267267230230544,0002,300
2004-05-07263267263265203,0002,650
2004-05-06280280263264327,0002,640
2004-04-30275277273275267,0002,750
2004-04-28280281277279304,0002,790
2004-04-27279282277278417,0002,780
2004-04-26291291280281719,0002,810
2004-04-23287291284288606,0002,880
2004-04-22285287283283229,0002,830
2004-04-21283287282286488,0002,860
2004-04-20285285279284400,0002,840
2004-04-19289289281285241,0002,850
2004-04-16288289286288250,0002,880
2004-04-15292295287287477,0002,870
2004-04-14290292287290385,0002,900
2004-04-13291292288289328,0002,890
2004-04-12287290285289229,0002,890
2004-04-09291291285287393,0002,870
2004-04-08299299291293443,0002,930
2004-04-07289300287297852,0002,970
2004-04-06288288283287571,0002,870
2004-04-05293293284287720,0002,870
2004-04-02288291287290525,0002,900
2004-04-01294295287288487,0002,880
2004-03-31293297289293473,0002,930
2004-03-30295297289291381,0002,910
2004-03-29299299291292308,0002,920
2004-03-26300301292296479,0002,960
2004-03-25299304296301670,0003,010
2004-03-24295298293295342,0002,950
2004-03-23293297285294540,0002,940
2004-03-22298298293293296,0002,930
2004-03-19298300295296279,0002,960
2004-03-18304306296298476,0002,980
2004-03-17299302296299446,0002,990
2004-03-16303303297299463,0002,990
2004-03-15303307300305303,0003,050
2004-03-12297303297300428,0003,000
2004-03-11296304296301284,0003,010
2004-03-10307307298302605,0003,020
2004-03-093053153053071,011,0003,070
2004-03-08308309303306583,0003,060
2004-03-05317317308310851,0003,100
2004-03-042983172983172,162,0003,170
2004-03-03299301295298346,0002,980
2004-03-02305305298299687,0002,990
2004-03-012963072933061,448,0003,060
2004-02-272902962902931,055,0002,930
2004-02-26286290284290294,0002,900
2004-02-25286290284286393,0002,860
2004-02-24292292286287237,0002,870
2004-02-23288292280292439,0002,920
2004-02-20290290286288204,0002,880
2004-02-19289293288290457,0002,900
2004-02-18295295290291474,0002,910
2004-02-172962992912961,130,0002,960
2004-02-162913012902982,128,0002,980
2004-02-132892962872911,400,0002,910
2004-02-12293293286290795,0002,900
2004-02-10284291283290907,0002,900
2004-02-09287292283283910,0002,830
2004-02-062842932802921,990,0002,920
2004-02-052742882742792,657,0002,790
2004-02-042922932722731,834,0002,730
2004-02-032983032832884,083,0002,880
2004-02-022722912722881,578,0002,880
2004-01-30275278273275312,0002,750
2004-01-29275278274278381,0002,780
2004-01-28272280272280594,0002,800
2004-01-27283283277277419,0002,770
2004-01-26280286277281515,0002,810
2004-01-23286287280282949,0002,820
2004-01-222892962822861,332,0002,860
2004-01-21289296289291324,0002,910
2004-01-20298302291293892,0002,930
2004-01-192943022922971,816,0002,970
2004-01-16290293286293955,0002,930
2004-01-152823002812903,131,0002,900
2004-01-142772862732821,910,0002,820
2004-01-13281287279282799,0002,820
2004-01-092782892762851,775,0002,850
2004-01-08271276267275767,0002,750
2004-01-072712772662721,347,0002,720
2004-01-062612822602762,360,0002,760
2004-01-05254260254258635,0002,580

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