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
2004-12-30	310	312	307	309	237,000	3,090
2004-12-29	312	312	306	308	537,000	3,080
2004-12-28	311	316	305	312	1,099,000	3,120
2004-12-27	305	313	304	310	1,719,000	3,100
2004-12-24	304	306	302	302	1,294,000	3,020
2004-12-22	301	307	300	301	2,068,000	3,010
2004-12-21	296	300	294	297	1,050,000	2,970
2004-12-20	290	291	288	291	548,000	2,910
2004-12-17	286	291	285	287	391,000	2,870
2004-12-16	284	286	283	285	95,000	2,850
2004-12-15	286	287	285	286	117,000	2,860
2004-12-14	283	285	280	285	153,000	2,850
2004-12-13	284	288	283	283	132,000	2,830
2004-12-10	288	290	282	285	218,000	2,850
2004-12-09	293	294	280	283	230,000	2,830
2004-12-08	289	293	287	291	273,000	2,910
2004-12-07	293	302	292	293	1,286,000	2,930
2004-12-06	295	295	291	292	467,000	2,920
2004-12-03	287	296	287	293	1,494,000	2,930
2004-12-02	287	288	285	286	257,000	2,860
2004-12-01	283	285	282	283	209,000	2,830
2004-11-30	286	286	281	283	263,000	2,830
2004-11-29	282	286	282	285	139,000	2,850
2004-11-26	284	286	282	282	223,000	2,820
2004-11-25	282	283	278	282	171,000	2,820
2004-11-24	276	281	276	281	159,000	2,810
2004-11-22	279	279	275	275	410,000	2,750
2004-11-19	287	287	282	282	299,000	2,820
2004-11-18	288	292	284	285	1,341,000	2,850
2004-11-17	282	288	280	287	583,000	2,870
2004-11-16	281	282	280	281	92,000	2,810
2004-11-15	279	283	278	281	170,000	2,810
2004-11-12	283	283	276	279	213,000	2,790
2004-11-11	281	285	278	280	211,000	2,800
2004-11-10	282	283	280	281	103,000	2,810
2004-11-09	283	283	279	282	91,000	2,820
2004-11-08	289	289	280	282	295,000	2,820
2004-11-05	287	290	285	287	394,000	2,870
2004-11-04	290	291	284	287	704,000	2,870
2004-11-02	283	287	281	285	551,000	2,850
2004-11-01	279	283	276	283	370,000	2,830
2004-10-29	281	281	276	278	160,000	2,780
2004-10-28	277	283	276	282	488,000	2,820
2004-10-27	276	278	274	275	282,000	2,750
2004-10-26	275	276	273	276	168,000	2,760
2004-10-25	275	279	273	277	171,000	2,770
2004-10-22	277	279	276	277	223,000	2,770
2004-10-21	279	280	276	276	277,000	2,760
2004-10-20	281	283	279	280	279,000	2,800
2004-10-19	287	288	284	285	458,000	2,850
2004-10-18	283	287	280	285	619,000	2,850
2004-10-15	280	285	278	282	1,030,000	2,820
2004-10-14	296	300	283	284	7,337,000	2,840
2004-10-13	272	277	272	276	258,000	2,760
2004-10-12	274	277	272	272	190,000	2,720
2004-10-08	272	277	272	277	206,000	2,770
2004-10-07	278	278	273	276	291,000	2,760
2004-10-06	274	280	271	279	319,000	2,790
2004-10-05	291	292	275	279	1,441,000	2,790
2004-10-04	257	288	257	283	2,271,000	2,830
2004-10-01	250	255	250	254	107,000	2,540
2004-09-30	254	254	252	252	73,000	2,520
2004-09-29	252	255	248	249	97,000	2,490
2004-09-28	251	252	249	250	162,000	2,500
2004-09-27	254	254	247	252	204,000	2,520
2004-09-24	255	258	254	255	283,000	2,550
2004-09-22	266	266	260	261	139,000	2,610
2004-09-21	269	269	266	267	79,000	2,670
2004-09-17	268	269	266	267	133,000	2,670
2004-09-16	264	268	264	266	133,000	2,660
2004-09-15	269	271	263	264	147,000	2,640
2004-09-14	270	271	268	268	122,000	2,680
2004-09-13	267	269	266	269	87,000	2,690
2004-09-10	269	269	266	266	249,000	2,660
2004-09-09	273	273	269	269	257,000	2,690
2004-09-08	272	276	272	275	507,000	2,750
2004-09-07	270	271	267	268	145,000	2,680
2004-09-06	264	267	264	267	157,000	2,670
2004-09-03	263	268	262	262	411,000	2,620
2004-09-02	264	264	260	261	136,000	2,610
2004-09-01	263	264	260	262	245,000	2,620
2004-08-31	263	264	260	261	94,000	2,610
2004-08-30	263	264	262	264	78,000	2,640
2004-08-27	262	262	260	260	114,000	2,600
2004-08-26	261	263	261	262	159,000	2,620
2004-08-25	257	258	252	258	153,000	2,580
2004-08-24	259	259	254	256	70,000	2,560
2004-08-23	256	260	256	260	81,000	2,600
2004-08-20	255	257	253	253	151,000	2,530
2004-08-19	250	254	250	254	117,000	2,540
2004-08-18	245	248	245	248	168,000	2,480
2004-08-17	255	255	247	248	144,000	2,480
2004-08-16	259	259	247	253	248,000	2,530
2004-08-13	261	263	256	256	121,000	2,560
2004-08-12	261	264	261	262	47,000	2,620
2004-08-11	264	265	260	261	190,000	2,610
2004-08-10	258	260	257	259	123,000	2,590
2004-08-09	255	259	255	259	100,000	2,590
2004-08-06	259	261	257	260	60,000	2,600
2004-08-05	263	264	258	262	190,000	2,620
2004-08-04	271	271	256	261	222,000	2,610
2004-08-03	270	271	266	267	124,000	2,670
2004-08-02	273	273	265	270	140,000	2,700
2004-07-30	271	271	262	268	95,000	2,680
2004-07-29	271	272	260	261	152,000	2,610
2004-07-28	270	273	270	272	55,000	2,720
2004-07-27	270	276	266	267	119,000	2,670
2004-07-26	282	282	271	274	159,000	2,740
2004-07-23	284	286	282	284	168,000	2,840
2004-07-22	283	288	283	284	172,000	2,840
2004-07-21	286	287	282	287	175,000	2,870
2004-07-20	288	288	281	282	142,000	2,820
2004-07-16	282	288	279	288	304,000	2,880
2004-07-15	285	297	283	284	385,000	2,840
2004-07-14	293	294	286	286	235,000	2,860
2004-07-13	294	296	290	292	494,000	2,920
2004-07-12	288	292	285	291	278,000	2,910
2004-07-09	284	284	280	283	122,000	2,830
2004-07-08	282	282	280	280	96,000	2,800
2004-07-07	278	282	276	281	289,000	2,810
2004-07-06	286	288	280	282	379,000	2,820
2004-07-05	293	293	285	289	227,000	2,890
2004-07-02	290	295	289	294	620,000	2,940
2004-07-01	297	303	293	295	2,134,000	2,950
2004-06-30	289	297	287	297	1,848,000	2,970
2004-06-29	286	289	284	287	367,000	2,870
2004-06-28	286	290	285	289	338,000	2,890
2004-06-25	286	286	281	285	285,000	2,850
2004-06-24	284	286	283	285	410,000	2,850
2004-06-23	288	291	283	283	913,000	2,830
2004-06-22	282	287	281	287	388,000	2,870
2004-06-21	285	287	282	282	284,000	2,820
2004-06-18	284	284	277	283	426,000	2,830
2004-06-17	285	290	281	285	1,584,000	2,850
2004-06-16	270	284	267	284	2,590,000	2,840
2004-06-15	259	260	256	256	236,000	2,560
2004-06-14	261	262	258	260	195,000	2,600
2004-06-11	256	257	255	256	375,000	2,560
2004-06-10	255	257	253	256	214,000	2,560
2004-06-09	261	261	255	255	312,000	2,550
2004-06-08	258	261	257	259	197,000	2,590
2004-06-07	254	258	253	257	73,000	2,570
2004-06-04	250	258	249	254	125,000	2,540
2004-06-03	261	261	243	252	245,000	2,520
2004-06-02	262	263	259	260	111,000	2,600
2004-06-01	267	267	260	264	151,000	2,640
2004-05-31	267	267	262	265	102,000	2,650
2004-05-28	265	269	265	266	241,000	2,660
2004-05-27	258	266	256	263	236,000	2,630
2004-05-26	255	260	255	258	361,000	2,580
2004-05-25	254	255	252	253	184,000	2,530
2004-05-24	248	254	248	252	379,000	2,520
2004-05-21	245	249	245	247	129,000	2,470
2004-05-20	248	249	240	245	298,000	2,450
2004-05-19	244	250	239	249	196,000	2,490
2004-05-18	237	238	234	234	372,000	2,340
2004-05-17	249	249	231	234	452,000	2,340
2004-05-14	249	254	245	248	381,000	2,480
2004-05-13	251	253	245	249	241,000	2,490
2004-05-12	252	254	244	249	446,000	2,490
2004-05-11	233	254	232	242	510,000	2,420
2004-05-10	267	267	230	230	544,000	2,300
2004-05-07	263	267	263	265	203,000	2,650
2004-05-06	280	280	263	264	327,000	2,640
2004-04-30	275	277	273	275	267,000	2,750
2004-04-28	280	281	277	279	304,000	2,790
2004-04-27	279	282	277	278	417,000	2,780
2004-04-26	291	291	280	281	719,000	2,810
2004-04-23	287	291	284	288	606,000	2,880
2004-04-22	285	287	283	283	229,000	2,830
2004-04-21	283	287	282	286	488,000	2,860
2004-04-20	285	285	279	284	400,000	2,840
2004-04-19	289	289	281	285	241,000	2,850
2004-04-16	288	289	286	288	250,000	2,880
2004-04-15	292	295	287	287	477,000	2,870
2004-04-14	290	292	287	290	385,000	2,900
2004-04-13	291	292	288	289	328,000	2,890
2004-04-12	287	290	285	289	229,000	2,890
2004-04-09	291	291	285	287	393,000	2,870
2004-04-08	299	299	291	293	443,000	2,930
2004-04-07	289	300	287	297	852,000	2,970
2004-04-06	288	288	283	287	571,000	2,870
2004-04-05	293	293	284	287	720,000	2,870
2004-04-02	288	291	287	290	525,000	2,900
2004-04-01	294	295	287	288	487,000	2,880
2004-03-31	293	297	289	293	473,000	2,930
2004-03-30	295	297	289	291	381,000	2,910
2004-03-29	299	299	291	292	308,000	2,920
2004-03-26	300	301	292	296	479,000	2,960
2004-03-25	299	304	296	301	670,000	3,010
2004-03-24	295	298	293	295	342,000	2,950
2004-03-23	293	297	285	294	540,000	2,940
2004-03-22	298	298	293	293	296,000	2,930
2004-03-19	298	300	295	296	279,000	2,960
2004-03-18	304	306	296	298	476,000	2,980
2004-03-17	299	302	296	299	446,000	2,990
2004-03-16	303	303	297	299	463,000	2,990
2004-03-15	303	307	300	305	303,000	3,050
2004-03-12	297	303	297	300	428,000	3,000
2004-03-11	296	304	296	301	284,000	3,010
2004-03-10	307	307	298	302	605,000	3,020
2004-03-09	305	315	305	307	1,011,000	3,070
2004-03-08	308	309	303	306	583,000	3,060
2004-03-05	317	317	308	310	851,000	3,100
2004-03-04	298	317	298	317	2,162,000	3,170
2004-03-03	299	301	295	298	346,000	2,980
2004-03-02	305	305	298	299	687,000	2,990
2004-03-01	296	307	293	306	1,448,000	3,060
2004-02-27	290	296	290	293	1,055,000	2,930
2004-02-26	286	290	284	290	294,000	2,900
2004-02-25	286	290	284	286	393,000	2,860
2004-02-24	292	292	286	287	237,000	2,870
2004-02-23	288	292	280	292	439,000	2,920
2004-02-20	290	290	286	288	204,000	2,880
2004-02-19	289	293	288	290	457,000	2,900
2004-02-18	295	295	290	291	474,000	2,910
2004-02-17	296	299	291	296	1,130,000	2,960
2004-02-16	291	301	290	298	2,128,000	2,980
2004-02-13	289	296	287	291	1,400,000	2,910
2004-02-12	293	293	286	290	795,000	2,900
2004-02-10	284	291	283	290	907,000	2,900
2004-02-09	287	292	283	283	910,000	2,830
2004-02-06	284	293	280	292	1,990,000	2,920
2004-02-05	274	288	274	279	2,657,000	2,790
2004-02-04	292	293	272	273	1,834,000	2,730
2004-02-03	298	303	283	288	4,083,000	2,880
2004-02-02	272	291	272	288	1,578,000	2,880
2004-01-30	275	278	273	275	312,000	2,750
2004-01-29	275	278	274	278	381,000	2,780
2004-01-28	272	280	272	280	594,000	2,800
2004-01-27	283	283	277	277	419,000	2,770
2004-01-26	280	286	277	281	515,000	2,810
2004-01-23	286	287	280	282	949,000	2,820
2004-01-22	289	296	282	286	1,332,000	2,860
2004-01-21	289	296	289	291	324,000	2,910
2004-01-20	298	302	291	293	892,000	2,930
2004-01-19	294	302	292	297	1,816,000	2,970
2004-01-16	290	293	286	293	955,000	2,930
2004-01-15	282	300	281	290	3,131,000	2,900
2004-01-14	277	286	273	282	1,910,000	2,820
2004-01-13	281	287	279	282	799,000	2,820
2004-01-09	278	289	276	285	1,775,000	2,850
2004-01-08	271	276	267	275	767,000	2,750
2004-01-07	271	277	266	272	1,347,000	2,720
2004-01-06	261	282	260	276	2,360,000	2,760
2004-01-05	254	260	254	258	635,000	2,580

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