4022 ラサ工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 565 | 568 | 553 | 559 | 240,000 | 5,590 |
| 2005-12-29 | 557 | 575 | 555 | 562 | 1,061,000 | 5,620 |
| 2005-12-28 | 516 | 547 | 516 | 545 | 813,000 | 5,450 |
| 2005-12-27 | 519 | 523 | 516 | 522 | 279,000 | 5,220 |
| 2005-12-26 | 528 | 529 | 514 | 529 | 671,000 | 5,290 |
| 2005-12-22 | 533 | 533 | 522 | 527 | 684,000 | 5,270 |
| 2005-12-21 | 513 | 534 | 508 | 523 | 1,725,000 | 5,230 |
| 2005-12-20 | 501 | 510 | 488 | 506 | 3,031,000 | 5,060 |
| 2005-12-19 | 501 | 538 | 501 | 515 | 4,652,000 | 5,150 |
| 2005-12-16 | 473 | 533 | 468 | 514 | 9,761,000 | 5,140 |
| 2005-12-15 | 451 | 454 | 445 | 453 | 531,000 | 4,530 |
| 2005-12-14 | 457 | 459 | 445 | 447 | 773,000 | 4,470 |
| 2005-12-13 | 429 | 461 | 428 | 461 | 1,099,000 | 4,610 |
| 2005-12-12 | 418 | 427 | 418 | 425 | 409,000 | 4,250 |
| 2005-12-09 | 415 | 425 | 410 | 421 | 379,000 | 4,210 |
| 2005-12-08 | 426 | 429 | 416 | 421 | 349,000 | 4,210 |
| 2005-12-07 | 435 | 435 | 427 | 431 | 394,000 | 4,310 |
| 2005-12-06 | 440 | 444 | 428 | 435 | 386,000 | 4,350 |
| 2005-12-05 | 429 | 447 | 429 | 440 | 951,000 | 4,400 |
| 2005-12-02 | 438 | 438 | 424 | 431 | 752,000 | 4,310 |
| 2005-12-01 | 435 | 438 | 430 | 437 | 537,000 | 4,370 |
| 2005-11-30 | 438 | 441 | 431 | 439 | 707,000 | 4,390 |
| 2005-11-29 | 428 | 438 | 425 | 435 | 894,000 | 4,350 |
| 2005-11-28 | 405 | 435 | 405 | 428 | 2,334,000 | 4,280 |
| 2005-11-25 | 405 | 407 | 402 | 406 | 518,000 | 4,060 |
| 2005-11-24 | 405 | 411 | 400 | 409 | 1,089,000 | 4,090 |
| 2005-11-22 | 410 | 413 | 401 | 409 | 1,062,000 | 4,090 |
| 2005-11-21 | 415 | 426 | 404 | 408 | 3,757,000 | 4,080 |
| 2005-11-18 | 387 | 414 | 384 | 404 | 6,696,000 | 4,040 |
| 2005-11-17 | 359 | 386 | 358 | 383 | 1,894,000 | 3,830 |
| 2005-11-16 | 361 | 364 | 350 | 358 | 860,000 | 3,580 |
| 2005-11-15 | 363 | 374 | 362 | 370 | 574,000 | 3,700 |
| 2005-11-14 | 382 | 382 | 367 | 374 | 1,121,000 | 3,740 |
| 2005-11-11 | 363 | 367 | 355 | 367 | 3,179,000 | 3,670 |
| 2005-11-10 | 336 | 391 | 335 | 368 | 16,398,000 | 3,680 |
| 2005-11-09 | 330 | 331 | 329 | 331 | 492,000 | 3,310 |
| 2005-11-08 | 329 | 330 | 328 | 328 | 364,000 | 3,280 |
| 2005-11-07 | 331 | 331 | 326 | 329 | 407,000 | 3,290 |
| 2005-11-04 | 335 | 335 | 330 | 330 | 639,000 | 3,300 |
| 2005-11-02 | 332 | 333 | 330 | 332 | 403,000 | 3,320 |
| 2005-11-01 | 332 | 332 | 330 | 331 | 251,000 | 3,310 |
| 2005-10-31 | 326 | 329 | 325 | 327 | 370,000 | 3,270 |
| 2005-10-28 | 326 | 326 | 319 | 323 | 468,000 | 3,230 |
| 2005-10-27 | 325 | 326 | 323 | 325 | 348,000 | 3,250 |
| 2005-10-26 | 328 | 328 | 320 | 320 | 473,000 | 3,200 |
| 2005-10-25 | 326 | 326 | 323 | 324 | 284,000 | 3,240 |
| 2005-10-24 | 325 | 326 | 321 | 322 | 272,000 | 3,220 |
| 2005-10-21 | 325 | 327 | 323 | 327 | 211,000 | 3,270 |
| 2005-10-20 | 330 | 331 | 328 | 329 | 233,000 | 3,290 |
| 2005-10-19 | 331 | 333 | 326 | 327 | 319,000 | 3,270 |
| 2005-10-18 | 335 | 337 | 330 | 330 | 208,000 | 3,300 |
| 2005-10-17 | 341 | 341 | 335 | 336 | 201,000 | 3,360 |
| 2005-10-14 | 341 | 341 | 337 | 338 | 388,000 | 3,380 |
| 2005-10-13 | 336 | 342 | 335 | 341 | 644,000 | 3,410 |
| 2005-10-12 | 335 | 339 | 332 | 335 | 561,000 | 3,350 |
| 2005-10-11 | 331 | 334 | 325 | 333 | 607,000 | 3,330 |
| 2005-10-07 | 330 | 335 | 327 | 331 | 1,083,000 | 3,310 |
| 2005-10-06 | 331 | 331 | 324 | 326 | 830,000 | 3,260 |
| 2005-10-05 | 335 | 338 | 322 | 328 | 1,449,000 | 3,280 |
| 2005-10-04 | 343 | 343 | 339 | 340 | 297,000 | 3,400 |
| 2005-10-03 | 340 | 347 | 330 | 347 | 502,000 | 3,470 |
| 2005-09-30 | 348 | 348 | 344 | 344 | 210,000 | 3,440 |
| 2005-09-29 | 353 | 355 | 341 | 345 | 837,000 | 3,450 |
| 2005-09-28 | 357 | 361 | 353 | 357 | 601,000 | 3,570 |
| 2005-09-27 | 355 | 363 | 355 | 360 | 766,000 | 3,600 |
| 2005-09-26 | 349 | 355 | 348 | 352 | 795,000 | 3,520 |
| 2005-09-22 | 335 | 350 | 333 | 344 | 1,684,000 | 3,440 |
| 2005-09-21 | 328 | 351 | 328 | 339 | 2,334,000 | 3,390 |
| 2005-09-20 | 325 | 330 | 322 | 324 | 1,508,000 | 3,240 |
| 2005-09-16 | 323 | 325 | 322 | 323 | 705,000 | 3,230 |
| 2005-09-15 | 318 | 320 | 317 | 319 | 779,000 | 3,190 |
| 2005-09-14 | 318 | 318 | 316 | 317 | 579,000 | 3,170 |
| 2005-09-13 | 320 | 323 | 316 | 316 | 570,000 | 3,160 |
| 2005-09-12 | 326 | 326 | 318 | 320 | 427,000 | 3,200 |
| 2005-09-09 | 314 | 321 | 314 | 321 | 1,385,000 | 3,210 |
| 2005-09-08 | 315 | 316 | 310 | 313 | 702,000 | 3,130 |
| 2005-09-07 | 321 | 324 | 316 | 318 | 430,000 | 3,180 |
| 2005-09-06 | 325 | 326 | 320 | 320 | 904,000 | 3,200 |
| 2005-09-05 | 335 | 335 | 326 | 328 | 443,000 | 3,280 |
| 2005-09-02 | 339 | 339 | 332 | 334 | 518,000 | 3,340 |
| 2005-09-01 | 343 | 344 | 338 | 338 | 306,000 | 3,380 |
| 2005-08-31 | 333 | 344 | 332 | 341 | 768,000 | 3,410 |
| 2005-08-30 | 333 | 333 | 331 | 333 | 181,000 | 3,330 |
| 2005-08-29 | 331 | 333 | 331 | 331 | 161,000 | 3,310 |
| 2005-08-26 | 333 | 334 | 332 | 334 | 370,000 | 3,340 |
| 2005-08-25 | 331 | 333 | 327 | 333 | 407,000 | 3,330 |
| 2005-08-24 | 333 | 333 | 331 | 333 | 399,000 | 3,330 |
| 2005-08-23 | 337 | 337 | 334 | 335 | 509,000 | 3,350 |
| 2005-08-22 | 338 | 338 | 335 | 337 | 347,000 | 3,370 |
| 2005-08-19 | 336 | 339 | 335 | 337 | 941,000 | 3,370 |
| 2005-08-18 | 330 | 338 | 328 | 338 | 1,801,000 | 3,380 |
| 2005-08-17 | 320 | 326 | 319 | 326 | 1,295,000 | 3,260 |
| 2005-08-16 | 315 | 317 | 314 | 317 | 614,000 | 3,170 |
| 2005-08-15 | 317 | 318 | 314 | 315 | 568,000 | 3,150 |
| 2005-08-12 | 316 | 318 | 313 | 314 | 865,000 | 3,140 |
| 2005-08-11 | 319 | 319 | 305 | 309 | 1,167,000 | 3,090 |
| 2005-08-10 | 319 | 322 | 316 | 317 | 1,224,000 | 3,170 |
| 2005-08-09 | 311 | 319 | 308 | 314 | 2,436,000 | 3,140 |
| 2005-08-08 | 292 | 325 | 291 | 315 | 3,791,000 | 3,150 |
| 2005-08-05 | 346 | 346 | 337 | 337 | 162,000 | 3,370 |
| 2005-08-04 | 351 | 351 | 342 | 346 | 411,000 | 3,460 |
| 2005-08-03 | 358 | 358 | 350 | 351 | 286,000 | 3,510 |
| 2005-08-02 | 358 | 360 | 353 | 357 | 262,000 | 3,570 |
| 2005-08-01 | 363 | 364 | 361 | 362 | 129,000 | 3,620 |
| 2005-07-29 | 363 | 367 | 361 | 361 | 356,000 | 3,610 |
| 2005-07-28 | 370 | 370 | 363 | 364 | 253,000 | 3,640 |
| 2005-07-27 | 369 | 372 | 369 | 370 | 133,000 | 3,700 |
| 2005-07-26 | 365 | 369 | 365 | 368 | 129,000 | 3,680 |
| 2005-07-25 | 368 | 368 | 365 | 367 | 155,000 | 3,670 |
| 2005-07-22 | 369 | 369 | 364 | 366 | 127,000 | 3,660 |
| 2005-07-21 | 372 | 373 | 369 | 372 | 157,000 | 3,720 |
| 2005-07-20 | 372 | 373 | 369 | 372 | 234,000 | 3,720 |
| 2005-07-19 | 370 | 370 | 367 | 369 | 196,000 | 3,690 |
| 2005-07-15 | 365 | 368 | 364 | 366 | 254,000 | 3,660 |
| 2005-07-14 | 363 | 366 | 361 | 361 | 256,000 | 3,610 |
| 2005-07-13 | 356 | 360 | 355 | 360 | 295,000 | 3,600 |
| 2005-07-12 | 368 | 368 | 358 | 359 | 605,000 | 3,590 |
| 2005-07-11 | 368 | 370 | 367 | 367 | 129,000 | 3,670 |
| 2005-07-08 | 364 | 370 | 364 | 369 | 201,000 | 3,690 |
| 2005-07-07 | 370 | 372 | 368 | 369 | 160,000 | 3,690 |
| 2005-07-06 | 375 | 378 | 371 | 372 | 228,000 | 3,720 |
| 2005-07-05 | 376 | 379 | 372 | 378 | 253,000 | 3,780 |
| 2005-07-04 | 380 | 380 | 376 | 379 | 185,000 | 3,790 |
| 2005-07-01 | 370 | 381 | 368 | 379 | 386,000 | 3,790 |
| 2005-06-30 | 375 | 378 | 373 | 374 | 374,000 | 3,740 |
| 2005-06-29 | 377 | 377 | 374 | 376 | 368,000 | 3,760 |
| 2005-06-28 | 376 | 378 | 374 | 377 | 297,000 | 3,770 |
| 2005-06-27 | 382 | 382 | 377 | 378 | 401,000 | 3,780 |
| 2005-06-24 | 374 | 387 | 373 | 385 | 902,000 | 3,850 |
| 2005-06-23 | 378 | 380 | 373 | 379 | 712,000 | 3,790 |
| 2005-06-22 | 372 | 380 | 371 | 378 | 1,221,000 | 3,780 |
| 2005-06-21 | 368 | 372 | 365 | 371 | 408,000 | 3,710 |
| 2005-06-20 | 368 | 371 | 366 | 369 | 446,000 | 3,690 |
| 2005-06-17 | 364 | 368 | 362 | 367 | 431,000 | 3,670 |
| 2005-06-16 | 361 | 365 | 357 | 365 | 507,000 | 3,650 |
| 2005-06-15 | 363 | 366 | 361 | 363 | 818,000 | 3,630 |
| 2005-06-14 | 351 | 362 | 351 | 360 | 1,288,000 | 3,600 |
| 2005-06-13 | 351 | 355 | 350 | 353 | 341,000 | 3,530 |
| 2005-06-10 | 350 | 352 | 349 | 351 | 271,000 | 3,510 |
| 2005-06-09 | 350 | 350 | 348 | 349 | 136,000 | 3,490 |
| 2005-06-08 | 349 | 352 | 349 | 351 | 233,000 | 3,510 |
| 2005-06-07 | 347 | 353 | 346 | 352 | 316,000 | 3,520 |
| 2005-06-06 | 353 | 353 | 346 | 347 | 297,000 | 3,470 |
| 2005-06-03 | 355 | 359 | 350 | 354 | 1,364,000 | 3,540 |
| 2005-06-02 | 349 | 351 | 347 | 348 | 625,000 | 3,480 |
| 2005-06-01 | 345 | 348 | 344 | 348 | 306,000 | 3,480 |
| 2005-05-31 | 340 | 347 | 340 | 347 | 462,000 | 3,470 |
| 2005-05-30 | 340 | 340 | 336 | 338 | 301,000 | 3,380 |
| 2005-05-27 | 330 | 338 | 327 | 338 | 480,000 | 3,380 |
| 2005-05-26 | 321 | 326 | 320 | 325 | 221,000 | 3,250 |
| 2005-05-25 | 336 | 336 | 330 | 330 | 496,000 | 3,300 |
| 2005-05-24 | 334 | 337 | 332 | 335 | 352,000 | 3,350 |
| 2005-05-23 | 333 | 335 | 329 | 332 | 397,000 | 3,320 |
| 2005-05-20 | 333 | 336 | 329 | 334 | 414,000 | 3,340 |
| 2005-05-19 | 334 | 338 | 328 | 338 | 293,000 | 3,380 |
| 2005-05-18 | 323 | 327 | 321 | 324 | 317,000 | 3,240 |
| 2005-05-17 | 332 | 336 | 320 | 321 | 431,000 | 3,210 |
| 2005-05-16 | 337 | 338 | 330 | 331 | 236,000 | 3,310 |
| 2005-05-13 | 338 | 342 | 338 | 338 | 216,000 | 3,380 |
| 2005-05-12 | 341 | 342 | 338 | 342 | 151,000 | 3,420 |
| 2005-05-11 | 340 | 340 | 336 | 340 | 231,000 | 3,400 |
| 2005-05-10 | 340 | 350 | 339 | 341 | 664,000 | 3,410 |
| 2005-05-09 | 338 | 340 | 334 | 340 | 205,000 | 3,400 |
| 2005-05-06 | 333 | 340 | 333 | 337 | 95,000 | 3,370 |
| 2005-05-02 | 330 | 336 | 330 | 334 | 145,000 | 3,340 |
| 2005-04-28 | 331 | 331 | 328 | 331 | 169,000 | 3,310 |
| 2005-04-27 | 328 | 331 | 328 | 331 | 134,000 | 3,310 |
| 2005-04-26 | 330 | 332 | 329 | 331 | 105,000 | 3,310 |
| 2005-04-25 | 327 | 333 | 327 | 330 | 155,000 | 3,300 |
| 2005-04-22 | 331 | 333 | 327 | 328 | 217,000 | 3,280 |
| 2005-04-21 | 327 | 327 | 320 | 326 | 286,000 | 3,260 |
| 2005-04-20 | 331 | 336 | 327 | 330 | 386,000 | 3,300 |
| 2005-04-19 | 325 | 328 | 322 | 326 | 469,000 | 3,260 |
| 2005-04-18 | 317 | 324 | 317 | 321 | 1,261,000 | 3,210 |
| 2005-04-15 | 330 | 330 | 325 | 327 | 410,000 | 3,270 |
| 2005-04-14 | 333 | 335 | 326 | 333 | 534,000 | 3,330 |
| 2005-04-13 | 336 | 339 | 336 | 337 | 344,000 | 3,370 |
| 2005-04-12 | 341 | 341 | 338 | 338 | 251,000 | 3,380 |
| 2005-04-11 | 345 | 347 | 340 | 341 | 442,000 | 3,410 |
| 2005-04-08 | 346 | 350 | 342 | 349 | 588,000 | 3,490 |
| 2005-04-07 | 347 | 347 | 343 | 345 | 299,000 | 3,450 |
| 2005-04-06 | 344 | 352 | 344 | 350 | 572,000 | 3,500 |
| 2005-04-05 | 344 | 351 | 341 | 346 | 467,000 | 3,460 |
| 2005-04-04 | 337 | 344 | 337 | 341 | 450,000 | 3,410 |
| 2005-04-01 | 338 | 344 | 335 | 344 | 387,000 | 3,440 |
| 2005-03-31 | 334 | 346 | 334 | 346 | 389,000 | 3,460 |
| 2005-03-30 | 338 | 343 | 329 | 332 | 606,000 | 3,320 |
| 2005-03-29 | 354 | 355 | 346 | 346 | 303,000 | 3,460 |
| 2005-03-28 | 353 | 358 | 352 | 353 | 341,000 | 3,530 |
| 2005-03-25 | 361 | 361 | 353 | 359 | 549,000 | 3,590 |
| 2005-03-24 | 361 | 369 | 359 | 361 | 2,101,000 | 3,610 |
| 2005-03-23 | 352 | 365 | 351 | 362 | 3,089,000 | 3,620 |
| 2005-03-22 | 350 | 354 | 348 | 352 | 459,000 | 3,520 |
| 2005-03-18 | 345 | 348 | 344 | 348 | 266,000 | 3,480 |
| 2005-03-17 | 345 | 348 | 344 | 348 | 293,000 | 3,480 |
| 2005-03-16 | 345 | 349 | 343 | 349 | 378,000 | 3,490 |
| 2005-03-15 | 352 | 352 | 345 | 346 | 650,000 | 3,460 |
| 2005-03-14 | 351 | 352 | 350 | 351 | 384,000 | 3,510 |
| 2005-03-11 | 350 | 353 | 350 | 352 | 437,000 | 3,520 |
| 2005-03-10 | 352 | 357 | 351 | 351 | 396,000 | 3,510 |
| 2005-03-09 | 352 | 355 | 350 | 353 | 382,000 | 3,530 |
| 2005-03-08 | 354 | 354 | 350 | 351 | 776,000 | 3,510 |
| 2005-03-07 | 356 | 363 | 352 | 354 | 1,024,000 | 3,540 |
| 2005-03-04 | 353 | 359 | 352 | 359 | 459,000 | 3,590 |
| 2005-03-03 | 355 | 357 | 352 | 355 | 357,000 | 3,550 |
| 2005-03-02 | 355 | 359 | 354 | 358 | 792,000 | 3,580 |
| 2005-03-01 | 353 | 356 | 350 | 354 | 1,021,000 | 3,540 |
| 2005-02-28 | 357 | 357 | 353 | 354 | 1,202,000 | 3,540 |
| 2005-02-25 | 343 | 356 | 340 | 352 | 2,843,000 | 3,520 |
| 2005-02-24 | 338 | 341 | 337 | 341 | 274,000 | 3,410 |
| 2005-02-23 | 335 | 338 | 334 | 337 | 409,000 | 3,370 |
| 2005-02-22 | 337 | 345 | 336 | 340 | 1,465,000 | 3,400 |
| 2005-02-21 | 333 | 338 | 333 | 336 | 535,000 | 3,360 |
| 2005-02-18 | 329 | 333 | 329 | 331 | 259,000 | 3,310 |
| 2005-02-17 | 330 | 332 | 329 | 330 | 273,000 | 3,300 |
| 2005-02-16 | 333 | 334 | 331 | 332 | 287,000 | 3,320 |
| 2005-02-15 | 334 | 334 | 331 | 334 | 234,000 | 3,340 |
| 2005-02-14 | 335 | 336 | 333 | 334 | 329,000 | 3,340 |
| 2005-02-10 | 334 | 336 | 329 | 334 | 634,000 | 3,340 |
| 2005-02-09 | 337 | 340 | 337 | 338 | 333,000 | 3,380 |
| 2005-02-08 | 338 | 339 | 336 | 339 | 291,000 | 3,390 |
| 2005-02-07 | 334 | 338 | 333 | 336 | 539,000 | 3,360 |
| 2005-02-04 | 339 | 342 | 330 | 333 | 738,000 | 3,330 |
| 2005-02-03 | 345 | 345 | 338 | 340 | 531,000 | 3,400 |
| 2005-02-02 | 341 | 344 | 340 | 344 | 754,000 | 3,440 |
| 2005-02-01 | 338 | 341 | 336 | 341 | 775,000 | 3,410 |
| 2005-01-31 | 331 | 336 | 329 | 335 | 563,000 | 3,350 |
| 2005-01-28 | 333 | 333 | 330 | 331 | 330,000 | 3,310 |
| 2005-01-27 | 340 | 341 | 336 | 336 | 263,000 | 3,360 |
| 2005-01-26 | 343 | 344 | 338 | 340 | 1,138,000 | 3,400 |
| 2005-01-25 | 327 | 344 | 327 | 344 | 3,743,000 | 3,440 |
| 2005-01-24 | 324 | 326 | 323 | 326 | 193,000 | 3,260 |
| 2005-01-21 | 321 | 327 | 321 | 324 | 416,000 | 3,240 |
| 2005-01-20 | 326 | 326 | 322 | 324 | 369,000 | 3,240 |
| 2005-01-19 | 328 | 330 | 326 | 329 | 510,000 | 3,290 |
| 2005-01-18 | 328 | 332 | 325 | 327 | 413,000 | 3,270 |
| 2005-01-17 | 332 | 333 | 329 | 332 | 665,000 | 3,320 |
| 2005-01-14 | 329 | 331 | 322 | 329 | 773,000 | 3,290 |
| 2005-01-13 | 340 | 341 | 330 | 333 | 1,256,000 | 3,330 |
| 2005-01-12 | 334 | 339 | 331 | 339 | 1,135,000 | 3,390 |
| 2005-01-11 | 337 | 338 | 332 | 333 | 797,000 | 3,330 |
| 2005-01-07 | 337 | 338 | 331 | 332 | 1,157,000 | 3,320 |
| 2005-01-06 | 330 | 341 | 325 | 338 | 3,487,000 | 3,380 |
| 2005-01-05 | 316 | 333 | 315 | 331 | 5,002,000 | 3,310 |
| 2005-01-04 | 312 | 313 | 309 | 312 | 227,000 | 3,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
