4022 ラサ工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 485 | 486 | 480 | 482 | 341,000 | 4,820 |
| 2006-12-28 | 474 | 484 | 471 | 481 | 726,000 | 4,810 |
| 2006-12-27 | 470 | 476 | 470 | 473 | 368,000 | 4,730 |
| 2006-12-26 | 455 | 467 | 451 | 466 | 451,000 | 4,660 |
| 2006-12-25 | 462 | 462 | 452 | 455 | 703,000 | 4,550 |
| 2006-12-22 | 472 | 474 | 466 | 466 | 389,000 | 4,660 |
| 2006-12-21 | 479 | 479 | 470 | 472 | 569,000 | 4,720 |
| 2006-12-20 | 469 | 480 | 469 | 478 | 424,000 | 4,780 |
| 2006-12-19 | 474 | 479 | 468 | 469 | 605,000 | 4,690 |
| 2006-12-18 | 485 | 486 | 476 | 478 | 559,000 | 4,780 |
| 2006-12-15 | 492 | 495 | 483 | 484 | 1,014,000 | 4,840 |
| 2006-12-14 | 477 | 488 | 472 | 487 | 802,000 | 4,870 |
| 2006-12-13 | 476 | 478 | 473 | 474 | 256,000 | 4,740 |
| 2006-12-12 | 477 | 480 | 470 | 472 | 363,000 | 4,720 |
| 2006-12-11 | 469 | 477 | 467 | 475 | 342,000 | 4,750 |
| 2006-12-08 | 469 | 478 | 466 | 467 | 856,000 | 4,670 |
| 2006-12-07 | 480 | 481 | 471 | 474 | 513,000 | 4,740 |
| 2006-12-06 | 474 | 481 | 472 | 479 | 549,000 | 4,790 |
| 2006-12-05 | 487 | 491 | 467 | 469 | 1,162,000 | 4,690 |
| 2006-12-04 | 489 | 489 | 479 | 483 | 1,035,000 | 4,830 |
| 2006-12-01 | 482 | 494 | 479 | 493 | 954,000 | 4,930 |
| 2006-11-30 | 475 | 482 | 471 | 475 | 573,000 | 4,750 |
| 2006-11-29 | 469 | 472 | 460 | 466 | 687,000 | 4,660 |
| 2006-11-28 | 455 | 464 | 453 | 464 | 472,000 | 4,640 |
| 2006-11-27 | 441 | 465 | 440 | 464 | 734,000 | 4,640 |
| 2006-11-24 | 448 | 450 | 435 | 449 | 540,000 | 4,490 |
| 2006-11-22 | 433 | 446 | 426 | 446 | 1,013,000 | 4,460 |
| 2006-11-21 | 442 | 447 | 425 | 433 | 951,000 | 4,330 |
| 2006-11-20 | 471 | 471 | 435 | 439 | 1,694,000 | 4,390 |
| 2006-11-17 | 495 | 499 | 467 | 479 | 1,485,000 | 4,790 |
| 2006-11-16 | 507 | 509 | 493 | 494 | 767,000 | 4,940 |
| 2006-11-15 | 496 | 510 | 493 | 508 | 1,388,000 | 5,080 |
| 2006-11-14 | 478 | 497 | 477 | 492 | 965,000 | 4,920 |
| 2006-11-13 | 492 | 492 | 467 | 473 | 979,000 | 4,730 |
| 2006-11-10 | 490 | 497 | 487 | 491 | 1,161,000 | 4,910 |
| 2006-11-09 | 497 | 504 | 488 | 490 | 652,000 | 4,900 |
| 2006-11-08 | 518 | 518 | 497 | 498 | 490,000 | 4,980 |
| 2006-11-07 | 524 | 524 | 513 | 516 | 392,000 | 5,160 |
| 2006-11-06 | 508 | 521 | 506 | 517 | 567,000 | 5,170 |
| 2006-11-02 | 516 | 519 | 510 | 516 | 630,000 | 5,160 |
| 2006-11-01 | 523 | 527 | 513 | 525 | 777,000 | 5,250 |
| 2006-10-31 | 535 | 535 | 518 | 520 | 809,000 | 5,200 |
| 2006-10-30 | 530 | 536 | 526 | 529 | 780,000 | 5,290 |
| 2006-10-27 | 551 | 555 | 536 | 539 | 786,000 | 5,390 |
| 2006-10-26 | 545 | 556 | 538 | 556 | 1,288,000 | 5,560 |
| 2006-10-25 | 552 | 557 | 547 | 548 | 992,000 | 5,480 |
| 2006-10-24 | 556 | 562 | 546 | 552 | 2,105,000 | 5,520 |
| 2006-10-23 | 545 | 554 | 536 | 551 | 1,960,000 | 5,510 |
| 2006-10-20 | 535 | 548 | 526 | 546 | 3,008,000 | 5,460 |
| 2006-10-19 | 530 | 550 | 522 | 545 | 10,356,000 | 5,450 |
| 2006-10-18 | 514 | 516 | 506 | 510 | 1,393,000 | 5,100 |
| 2006-10-17 | 515 | 519 | 508 | 516 | 1,312,000 | 5,160 |
| 2006-10-16 | 490 | 526 | 490 | 523 | 2,520,000 | 5,230 |
| 2006-10-13 | 483 | 490 | 478 | 487 | 983,000 | 4,870 |
| 2006-10-12 | 479 | 484 | 476 | 480 | 1,191,000 | 4,800 |
| 2006-10-11 | 474 | 493 | 474 | 484 | 3,161,000 | 4,840 |
| 2006-10-10 | 485 | 493 | 477 | 479 | 2,362,000 | 4,790 |
| 2006-10-06 | 501 | 502 | 490 | 490 | 949,000 | 4,900 |
| 2006-10-05 | 505 | 508 | 500 | 505 | 1,000,000 | 5,050 |
| 2006-10-04 | 510 | 511 | 500 | 500 | 1,073,000 | 5,000 |
| 2006-10-03 | 509 | 519 | 507 | 513 | 908,000 | 5,130 |
| 2006-10-02 | 500 | 521 | 495 | 517 | 3,672,000 | 5,170 |
| 2006-09-29 | 550 | 551 | 539 | 541 | 651,000 | 5,410 |
| 2006-09-28 | 549 | 552 | 536 | 545 | 839,000 | 5,450 |
| 2006-09-27 | 527 | 543 | 527 | 537 | 602,000 | 5,370 |
| 2006-09-26 | 540 | 540 | 520 | 524 | 541,000 | 5,240 |
| 2006-09-25 | 530 | 534 | 515 | 528 | 600,000 | 5,280 |
| 2006-09-22 | 550 | 550 | 540 | 544 | 845,000 | 5,440 |
| 2006-09-21 | 557 | 565 | 551 | 559 | 2,255,000 | 5,590 |
| 2006-09-20 | 536 | 552 | 533 | 549 | 1,900,000 | 5,490 |
| 2006-09-19 | 523 | 553 | 522 | 541 | 1,830,000 | 5,410 |
| 2006-09-15 | 517 | 519 | 505 | 513 | 935,000 | 5,130 |
| 2006-09-14 | 522 | 528 | 516 | 520 | 1,248,000 | 5,200 |
| 2006-09-13 | 534 | 534 | 520 | 520 | 961,000 | 5,200 |
| 2006-09-12 | 531 | 535 | 515 | 523 | 782,000 | 5,230 |
| 2006-09-11 | 550 | 550 | 532 | 534 | 591,000 | 5,340 |
| 2006-09-08 | 533 | 550 | 531 | 550 | 1,552,000 | 5,500 |
| 2006-09-07 | 544 | 564 | 537 | 542 | 3,375,000 | 5,420 |
| 2006-09-06 | 529 | 561 | 528 | 554 | 10,444,000 | 5,540 |
| 2006-09-05 | 533 | 542 | 520 | 530 | 15,172,000 | 5,300 |
| 2006-09-04 | 495 | 517 | 493 | 513 | 14,674,000 | 5,130 |
| 2006-09-01 | 462 | 465 | 455 | 461 | 1,129,000 | 4,610 |
| 2006-08-31 | 470 | 476 | 466 | 467 | 769,000 | 4,670 |
| 2006-08-30 | 467 | 481 | 466 | 473 | 916,000 | 4,730 |
| 2006-08-29 | 477 | 480 | 468 | 471 | 604,000 | 4,710 |
| 2006-08-28 | 486 | 489 | 472 | 474 | 1,016,000 | 4,740 |
| 2006-08-25 | 480 | 494 | 474 | 491 | 2,382,000 | 4,910 |
| 2006-08-24 | 491 | 491 | 473 | 477 | 2,405,000 | 4,770 |
| 2006-08-23 | 450 | 478 | 450 | 471 | 2,750,000 | 4,710 |
| 2006-08-22 | 441 | 450 | 439 | 449 | 944,000 | 4,490 |
| 2006-08-21 | 436 | 445 | 432 | 443 | 1,003,000 | 4,430 |
| 2006-08-18 | 437 | 437 | 425 | 431 | 758,000 | 4,310 |
| 2006-08-17 | 435 | 442 | 431 | 432 | 1,090,000 | 4,320 |
| 2006-08-16 | 418 | 436 | 417 | 430 | 1,163,000 | 4,300 |
| 2006-08-15 | 409 | 419 | 409 | 414 | 618,000 | 4,140 |
| 2006-08-14 | 414 | 420 | 405 | 407 | 880,000 | 4,070 |
| 2006-08-11 | 417 | 420 | 414 | 415 | 713,000 | 4,150 |
| 2006-08-10 | 424 | 436 | 414 | 419 | 2,277,000 | 4,190 |
| 2006-08-09 | 423 | 428 | 414 | 422 | 1,231,000 | 4,220 |
| 2006-08-08 | 403 | 432 | 402 | 428 | 2,082,000 | 4,280 |
| 2006-08-07 | 412 | 413 | 395 | 399 | 587,000 | 3,990 |
| 2006-08-04 | 405 | 411 | 403 | 411 | 337,000 | 4,110 |
| 2006-08-03 | 410 | 411 | 405 | 405 | 768,000 | 4,050 |
| 2006-08-02 | 400 | 406 | 395 | 400 | 1,168,000 | 4,000 |
| 2006-08-01 | 400 | 411 | 399 | 403 | 719,000 | 4,030 |
| 2006-07-31 | 388 | 403 | 388 | 398 | 582,000 | 3,980 |
| 2006-07-28 | 378 | 395 | 371 | 387 | 616,000 | 3,870 |
| 2006-07-27 | 379 | 379 | 361 | 373 | 1,281,000 | 3,730 |
| 2006-07-26 | 384 | 388 | 380 | 380 | 558,000 | 3,800 |
| 2006-07-25 | 386 | 396 | 379 | 380 | 758,000 | 3,800 |
| 2006-07-24 | 380 | 386 | 373 | 381 | 771,000 | 3,810 |
| 2006-07-21 | 377 | 401 | 374 | 394 | 799,000 | 3,940 |
| 2006-07-20 | 381 | 391 | 377 | 387 | 882,000 | 3,870 |
| 2006-07-19 | 370 | 380 | 362 | 365 | 1,277,000 | 3,650 |
| 2006-07-18 | 386 | 390 | 364 | 365 | 1,536,000 | 3,650 |
| 2006-07-14 | 418 | 419 | 396 | 400 | 934,000 | 4,000 |
| 2006-07-13 | 418 | 436 | 418 | 424 | 404,000 | 4,240 |
| 2006-07-12 | 443 | 443 | 428 | 433 | 477,000 | 4,330 |
| 2006-07-11 | 460 | 460 | 443 | 444 | 452,000 | 4,440 |
| 2006-07-10 | 449 | 454 | 442 | 452 | 448,000 | 4,520 |
| 2006-07-07 | 464 | 468 | 453 | 456 | 382,000 | 4,560 |
| 2006-07-06 | 466 | 467 | 457 | 459 | 436,000 | 4,590 |
| 2006-07-05 | 460 | 471 | 460 | 466 | 1,024,000 | 4,660 |
| 2006-07-04 | 461 | 467 | 456 | 466 | 980,000 | 4,660 |
| 2006-07-03 | 453 | 460 | 446 | 457 | 705,000 | 4,570 |
| 2006-06-30 | 455 | 457 | 448 | 449 | 942,000 | 4,490 |
| 2006-06-29 | 440 | 459 | 438 | 443 | 2,772,000 | 4,430 |
| 2006-06-28 | 415 | 427 | 412 | 426 | 812,000 | 4,260 |
| 2006-06-27 | 415 | 423 | 413 | 420 | 591,000 | 4,200 |
| 2006-06-26 | 410 | 415 | 405 | 411 | 424,000 | 4,110 |
| 2006-06-23 | 406 | 411 | 402 | 409 | 601,000 | 4,090 |
| 2006-06-22 | 407 | 411 | 402 | 410 | 856,000 | 4,100 |
| 2006-06-21 | 418 | 421 | 390 | 404 | 1,348,000 | 4,040 |
| 2006-06-20 | 440 | 441 | 422 | 423 | 464,000 | 4,230 |
| 2006-06-19 | 440 | 449 | 438 | 440 | 376,000 | 4,400 |
| 2006-06-16 | 435 | 435 | 424 | 430 | 314,000 | 4,300 |
| 2006-06-15 | 420 | 423 | 410 | 415 | 308,000 | 4,150 |
| 2006-06-14 | 394 | 417 | 394 | 407 | 526,000 | 4,070 |
| 2006-06-13 | 396 | 405 | 392 | 394 | 472,000 | 3,940 |
| 2006-06-12 | 393 | 409 | 393 | 406 | 454,000 | 4,060 |
| 2006-06-09 | 400 | 408 | 382 | 390 | 841,000 | 3,900 |
| 2006-06-08 | 410 | 410 | 386 | 395 | 767,000 | 3,950 |
| 2006-06-07 | 430 | 432 | 420 | 425 | 539,000 | 4,250 |
| 2006-06-06 | 445 | 445 | 432 | 434 | 509,000 | 4,340 |
| 2006-06-05 | 449 | 454 | 441 | 447 | 338,000 | 4,470 |
| 2006-06-02 | 449 | 458 | 439 | 452 | 518,000 | 4,520 |
| 2006-06-01 | 458 | 464 | 451 | 452 | 436,000 | 4,520 |
| 2006-05-31 | 453 | 459 | 451 | 457 | 297,000 | 4,570 |
| 2006-05-30 | 470 | 476 | 465 | 468 | 290,000 | 4,680 |
| 2006-05-29 | 474 | 474 | 461 | 466 | 433,000 | 4,660 |
| 2006-05-26 | 480 | 483 | 461 | 469 | 255,000 | 4,690 |
| 2006-05-25 | 465 | 467 | 455 | 460 | 164,000 | 4,600 |
| 2006-05-24 | 459 | 467 | 454 | 464 | 285,000 | 4,640 |
| 2006-05-23 | 469 | 470 | 453 | 455 | 445,000 | 4,550 |
| 2006-05-22 | 496 | 496 | 472 | 474 | 557,000 | 4,740 |
| 2006-05-19 | 460 | 476 | 450 | 476 | 450,000 | 4,760 |
| 2006-05-18 | 451 | 464 | 447 | 460 | 406,000 | 4,600 |
| 2006-05-17 | 456 | 471 | 450 | 471 | 518,000 | 4,710 |
| 2006-05-16 | 475 | 477 | 455 | 455 | 331,000 | 4,550 |
| 2006-05-15 | 482 | 482 | 463 | 470 | 558,000 | 4,700 |
| 2006-05-12 | 480 | 487 | 477 | 484 | 348,000 | 4,840 |
| 2006-05-11 | 505 | 506 | 485 | 490 | 404,000 | 4,900 |
| 2006-05-10 | 515 | 515 | 504 | 509 | 999,000 | 5,090 |
| 2006-05-09 | 495 | 504 | 491 | 503 | 1,036,000 | 5,030 |
| 2006-05-08 | 483 | 492 | 483 | 489 | 634,000 | 4,890 |
| 2006-05-02 | 476 | 481 | 472 | 479 | 193,000 | 4,790 |
| 2006-05-01 | 480 | 480 | 469 | 475 | 411,000 | 4,750 |
| 2006-04-28 | 485 | 487 | 475 | 482 | 328,000 | 4,820 |
| 2006-04-27 | 489 | 491 | 480 | 488 | 372,000 | 4,880 |
| 2006-04-26 | 477 | 488 | 473 | 484 | 961,000 | 4,840 |
| 2006-04-25 | 476 | 485 | 468 | 472 | 686,000 | 4,720 |
| 2006-04-24 | 493 | 495 | 476 | 476 | 482,000 | 4,760 |
| 2006-04-21 | 495 | 504 | 487 | 492 | 812,000 | 4,920 |
| 2006-04-20 | 504 | 505 | 486 | 490 | 774,000 | 4,900 |
| 2006-04-19 | 514 | 515 | 502 | 503 | 693,000 | 5,030 |
| 2006-04-18 | 501 | 530 | 494 | 510 | 1,403,000 | 5,100 |
| 2006-04-17 | 523 | 525 | 502 | 511 | 1,111,000 | 5,110 |
| 2006-04-14 | 530 | 536 | 529 | 532 | 546,000 | 5,320 |
| 2006-04-13 | 550 | 551 | 522 | 529 | 1,897,000 | 5,290 |
| 2006-04-12 | 569 | 576 | 558 | 559 | 411,000 | 5,590 |
| 2006-04-11 | 581 | 587 | 555 | 565 | 669,000 | 5,650 |
| 2006-04-10 | 580 | 588 | 576 | 581 | 432,000 | 5,810 |
| 2006-04-07 | 583 | 588 | 575 | 582 | 645,000 | 5,820 |
| 2006-04-06 | 560 | 593 | 560 | 585 | 3,041,000 | 5,850 |
| 2006-04-05 | 532 | 543 | 529 | 537 | 634,000 | 5,370 |
| 2006-04-04 | 537 | 539 | 527 | 532 | 352,000 | 5,320 |
| 2006-04-03 | 537 | 544 | 535 | 537 | 524,000 | 5,370 |
| 2006-03-31 | 541 | 544 | 536 | 536 | 197,000 | 5,360 |
| 2006-03-30 | 545 | 546 | 539 | 544 | 201,000 | 5,440 |
| 2006-03-29 | 543 | 555 | 542 | 548 | 220,000 | 5,480 |
| 2006-03-28 | 543 | 550 | 536 | 542 | 259,000 | 5,420 |
| 2006-03-27 | 545 | 556 | 542 | 553 | 1,076,000 | 5,530 |
| 2006-03-24 | 495 | 545 | 491 | 538 | 1,001,000 | 5,380 |
| 2006-03-23 | 496 | 500 | 493 | 493 | 167,000 | 4,930 |
| 2006-03-22 | 497 | 497 | 491 | 494 | 206,000 | 4,940 |
| 2006-03-20 | 486 | 500 | 486 | 498 | 204,000 | 4,980 |
| 2006-03-17 | 478 | 486 | 476 | 484 | 271,000 | 4,840 |
| 2006-03-16 | 492 | 492 | 476 | 476 | 207,000 | 4,760 |
| 2006-03-15 | 492 | 492 | 486 | 491 | 299,000 | 4,910 |
| 2006-03-14 | 500 | 501 | 488 | 491 | 241,000 | 4,910 |
| 2006-03-13 | 495 | 499 | 487 | 499 | 273,000 | 4,990 |
| 2006-03-10 | 489 | 489 | 482 | 485 | 427,000 | 4,850 |
| 2006-03-09 | 490 | 492 | 479 | 489 | 348,000 | 4,890 |
| 2006-03-08 | 484 | 490 | 479 | 487 | 411,000 | 4,870 |
| 2006-03-07 | 480 | 499 | 474 | 499 | 597,000 | 4,990 |
| 2006-03-06 | 470 | 479 | 464 | 475 | 450,000 | 4,750 |
| 2006-03-03 | 483 | 485 | 463 | 468 | 824,000 | 4,680 |
| 2006-03-02 | 511 | 521 | 487 | 495 | 537,000 | 4,950 |
| 2006-03-01 | 514 | 536 | 508 | 509 | 287,000 | 5,090 |
| 2006-02-28 | 540 | 540 | 521 | 524 | 184,000 | 5,240 |
| 2006-02-27 | 540 | 540 | 523 | 540 | 220,000 | 5,400 |
| 2006-02-24 | 525 | 536 | 523 | 530 | 276,000 | 5,300 |
| 2006-02-23 | 523 | 563 | 523 | 537 | 560,000 | 5,370 |
| 2006-02-22 | 516 | 530 | 511 | 518 | 392,000 | 5,180 |
| 2006-02-21 | 466 | 524 | 466 | 511 | 596,000 | 5,110 |
| 2006-02-20 | 469 | 477 | 460 | 462 | 452,000 | 4,620 |
| 2006-02-17 | 499 | 510 | 477 | 481 | 456,000 | 4,810 |
| 2006-02-16 | 493 | 513 | 490 | 500 | 652,000 | 5,000 |
| 2006-02-15 | 529 | 529 | 492 | 495 | 1,198,000 | 4,950 |
| 2006-02-14 | 492 | 534 | 485 | 528 | 1,114,000 | 5,280 |
| 2006-02-13 | 521 | 524 | 484 | 497 | 1,483,000 | 4,970 |
| 2006-02-10 | 567 | 572 | 529 | 545 | 2,105,000 | 5,450 |
| 2006-02-09 | 638 | 646 | 543 | 566 | 2,467,000 | 5,660 |
| 2006-02-08 | 640 | 650 | 628 | 635 | 898,000 | 6,350 |
| 2006-02-07 | 603 | 658 | 602 | 638 | 1,703,000 | 6,380 |
| 2006-02-06 | 600 | 604 | 593 | 603 | 511,000 | 6,030 |
| 2006-02-03 | 609 | 622 | 601 | 608 | 864,000 | 6,080 |
| 2006-02-02 | 565 | 626 | 565 | 619 | 2,338,000 | 6,190 |
| 2006-02-01 | 575 | 586 | 565 | 565 | 534,000 | 5,650 |
| 2006-01-31 | 581 | 588 | 576 | 576 | 504,000 | 5,760 |
| 2006-01-30 | 598 | 598 | 584 | 590 | 1,126,000 | 5,900 |
| 2006-01-27 | 595 | 597 | 570 | 574 | 775,000 | 5,740 |
| 2006-01-26 | 568 | 582 | 568 | 575 | 405,000 | 5,750 |
| 2006-01-25 | 566 | 577 | 564 | 568 | 462,000 | 5,680 |
| 2006-01-24 | 541 | 562 | 541 | 552 | 347,000 | 5,520 |
| 2006-01-23 | 552 | 557 | 533 | 544 | 481,000 | 5,440 |
| 2006-01-20 | 590 | 591 | 568 | 572 | 370,000 | 5,720 |
| 2006-01-19 | 535 | 580 | 510 | 570 | 1,169,000 | 5,700 |
| 2006-01-18 | 597 | 597 | 506 | 545 | 1,366,000 | 5,450 |
| 2006-01-17 | 615 | 623 | 605 | 606 | 559,000 | 6,060 |
| 2006-01-16 | 611 | 625 | 608 | 623 | 1,350,000 | 6,230 |
| 2006-01-13 | 630 | 634 | 598 | 608 | 1,852,000 | 6,080 |
| 2006-01-12 | 649 | 650 | 631 | 640 | 1,063,000 | 6,400 |
| 2006-01-11 | 593 | 649 | 593 | 642 | 1,803,000 | 6,420 |
| 2006-01-10 | 600 | 602 | 591 | 593 | 693,000 | 5,930 |
| 2006-01-06 | 601 | 604 | 594 | 600 | 1,069,000 | 6,000 |
| 2006-01-05 | 575 | 605 | 570 | 605 | 1,169,000 | 6,050 |
| 2006-01-04 | 574 | 576 | 566 | 574 | 436,000 | 5,740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
