4022 ラサ工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 207 | 208 | 203 | 203 | 246,000 | 2,030 |
| 2007-12-27 | 210 | 211 | 208 | 209 | 180,000 | 2,090 |
| 2007-12-26 | 210 | 213 | 209 | 211 | 373,000 | 2,110 |
| 2007-12-25 | 210 | 212 | 206 | 208 | 476,000 | 2,080 |
| 2007-12-21 | 206 | 208 | 203 | 206 | 509,000 | 2,060 |
| 2007-12-20 | 211 | 211 | 206 | 207 | 295,000 | 2,070 |
| 2007-12-19 | 213 | 215 | 210 | 210 | 419,000 | 2,100 |
| 2007-12-18 | 210 | 219 | 210 | 218 | 323,000 | 2,180 |
| 2007-12-17 | 226 | 227 | 220 | 220 | 398,000 | 2,200 |
| 2007-12-14 | 230 | 236 | 225 | 229 | 515,000 | 2,290 |
| 2007-12-13 | 236 | 238 | 230 | 230 | 359,000 | 2,300 |
| 2007-12-12 | 226 | 233 | 226 | 233 | 340,000 | 2,330 |
| 2007-12-11 | 232 | 233 | 229 | 230 | 340,000 | 2,300 |
| 2007-12-10 | 229 | 233 | 229 | 230 | 317,000 | 2,300 |
| 2007-12-07 | 227 | 232 | 227 | 228 | 280,000 | 2,280 |
| 2007-12-06 | 228 | 229 | 225 | 225 | 312,000 | 2,250 |
| 2007-12-05 | 228 | 229 | 222 | 224 | 426,000 | 2,240 |
| 2007-12-04 | 235 | 237 | 231 | 231 | 331,000 | 2,310 |
| 2007-12-03 | 233 | 238 | 232 | 234 | 468,000 | 2,340 |
| 2007-11-30 | 230 | 237 | 230 | 231 | 879,000 | 2,310 |
| 2007-11-29 | 221 | 227 | 220 | 226 | 759,000 | 2,260 |
| 2007-11-28 | 210 | 212 | 206 | 212 | 476,000 | 2,120 |
| 2007-11-27 | 208 | 210 | 201 | 207 | 731,000 | 2,070 |
| 2007-11-26 | 208 | 210 | 205 | 208 | 284,000 | 2,080 |
| 2007-11-22 | 200 | 207 | 200 | 204 | 520,000 | 2,040 |
| 2007-11-21 | 204 | 208 | 203 | 203 | 558,000 | 2,030 |
| 2007-11-20 | 202 | 211 | 198 | 211 | 1,099,000 | 2,110 |
| 2007-11-19 | 216 | 218 | 204 | 205 | 925,000 | 2,050 |
| 2007-11-16 | 223 | 223 | 216 | 219 | 959,000 | 2,190 |
| 2007-11-15 | 233 | 234 | 224 | 226 | 1,507,000 | 2,260 |
| 2007-11-14 | 261 | 267 | 237 | 237 | 914,000 | 2,370 |
| 2007-11-13 | 247 | 255 | 245 | 251 | 687,000 | 2,510 |
| 2007-11-12 | 262 | 263 | 257 | 262 | 704,000 | 2,620 |
| 2007-11-09 | 267 | 270 | 263 | 266 | 522,000 | 2,660 |
| 2007-11-08 | 267 | 268 | 263 | 266 | 633,000 | 2,660 |
| 2007-11-07 | 273 | 276 | 269 | 272 | 678,000 | 2,720 |
| 2007-11-06 | 269 | 273 | 267 | 269 | 915,000 | 2,690 |
| 2007-11-05 | 271 | 272 | 266 | 268 | 531,000 | 2,680 |
| 2007-11-02 | 265 | 271 | 263 | 267 | 309,000 | 2,670 |
| 2007-11-01 | 274 | 274 | 269 | 269 | 290,000 | 2,690 |
| 2007-10-31 | 269 | 273 | 268 | 273 | 428,000 | 2,730 |
| 2007-10-30 | 274 | 274 | 268 | 271 | 278,000 | 2,710 |
| 2007-10-29 | 275 | 275 | 272 | 273 | 250,000 | 2,730 |
| 2007-10-26 | 269 | 271 | 266 | 271 | 393,000 | 2,710 |
| 2007-10-25 | 279 | 279 | 272 | 273 | 289,000 | 2,730 |
| 2007-10-24 | 281 | 281 | 275 | 276 | 151,000 | 2,760 |
| 2007-10-23 | 275 | 278 | 273 | 275 | 267,000 | 2,750 |
| 2007-10-22 | 273 | 276 | 265 | 274 | 542,000 | 2,740 |
| 2007-10-19 | 284 | 286 | 278 | 281 | 309,000 | 2,810 |
| 2007-10-18 | 275 | 285 | 275 | 284 | 310,000 | 2,840 |
| 2007-10-17 | 283 | 284 | 277 | 279 | 491,000 | 2,790 |
| 2007-10-16 | 290 | 291 | 282 | 283 | 300,000 | 2,830 |
| 2007-10-15 | 293 | 295 | 291 | 292 | 229,000 | 2,920 |
| 2007-10-12 | 294 | 297 | 293 | 293 | 205,000 | 2,930 |
| 2007-10-11 | 297 | 297 | 291 | 296 | 360,000 | 2,960 |
| 2007-10-10 | 298 | 303 | 294 | 296 | 677,000 | 2,960 |
| 2007-10-09 | 283 | 294 | 283 | 291 | 794,000 | 2,910 |
| 2007-10-05 | 282 | 284 | 281 | 281 | 285,000 | 2,810 |
| 2007-10-04 | 283 | 286 | 282 | 283 | 357,000 | 2,830 |
| 2007-10-03 | 284 | 285 | 282 | 285 | 354,000 | 2,850 |
| 2007-10-02 | 288 | 291 | 284 | 286 | 394,000 | 2,860 |
| 2007-10-01 | 287 | 289 | 282 | 285 | 211,000 | 2,850 |
| 2007-09-28 | 286 | 288 | 282 | 285 | 366,000 | 2,850 |
| 2007-09-27 | 284 | 285 | 280 | 282 | 397,000 | 2,820 |
| 2007-09-26 | 268 | 275 | 268 | 275 | 229,000 | 2,750 |
| 2007-09-25 | 270 | 270 | 265 | 266 | 232,000 | 2,660 |
| 2007-09-21 | 271 | 272 | 262 | 266 | 448,000 | 2,660 |
| 2007-09-20 | 276 | 278 | 270 | 272 | 359,000 | 2,720 |
| 2007-09-19 | 272 | 272 | 265 | 270 | 300,000 | 2,700 |
| 2007-09-18 | 271 | 272 | 261 | 262 | 478,000 | 2,620 |
| 2007-09-14 | 270 | 275 | 269 | 274 | 365,000 | 2,740 |
| 2007-09-13 | 278 | 279 | 264 | 272 | 266,000 | 2,720 |
| 2007-09-12 | 285 | 285 | 278 | 280 | 419,000 | 2,800 |
| 2007-09-11 | 285 | 285 | 277 | 282 | 413,000 | 2,820 |
| 2007-09-10 | 280 | 288 | 279 | 282 | 303,000 | 2,820 |
| 2007-09-07 | 293 | 296 | 292 | 292 | 213,000 | 2,920 |
| 2007-09-06 | 290 | 295 | 287 | 294 | 305,000 | 2,940 |
| 2007-09-05 | 304 | 304 | 294 | 296 | 283,000 | 2,960 |
| 2007-09-04 | 306 | 307 | 298 | 301 | 324,000 | 3,010 |
| 2007-09-03 | 307 | 308 | 303 | 305 | 230,000 | 3,050 |
| 2007-08-31 | 295 | 303 | 295 | 303 | 321,000 | 3,030 |
| 2007-08-30 | 298 | 303 | 294 | 297 | 329,000 | 2,970 |
| 2007-08-29 | 295 | 300 | 292 | 294 | 315,000 | 2,940 |
| 2007-08-28 | 307 | 309 | 302 | 302 | 357,000 | 3,020 |
| 2007-08-27 | 312 | 314 | 310 | 310 | 472,000 | 3,100 |
| 2007-08-24 | 307 | 309 | 304 | 309 | 381,000 | 3,090 |
| 2007-08-23 | 298 | 307 | 298 | 305 | 424,000 | 3,050 |
| 2007-08-22 | 296 | 299 | 294 | 295 | 473,000 | 2,950 |
| 2007-08-21 | 285 | 301 | 285 | 297 | 722,000 | 2,970 |
| 2007-08-20 | 304 | 305 | 287 | 290 | 1,018,000 | 2,900 |
| 2007-08-17 | 306 | 306 | 279 | 279 | 1,271,000 | 2,790 |
| 2007-08-16 | 311 | 313 | 299 | 309 | 1,247,000 | 3,090 |
| 2007-08-15 | 324 | 325 | 319 | 320 | 892,000 | 3,200 |
| 2007-08-14 | 330 | 332 | 323 | 330 | 733,000 | 3,300 |
| 2007-08-13 | 343 | 343 | 328 | 332 | 1,250,000 | 3,320 |
| 2007-08-10 | 337 | 344 | 330 | 343 | 1,731,000 | 3,430 |
| 2007-08-09 | 359 | 385 | 355 | 360 | 3,524,000 | 3,600 |
| 2007-08-08 | 356 | 359 | 352 | 354 | 677,000 | 3,540 |
| 2007-08-07 | 360 | 360 | 355 | 356 | 304,000 | 3,560 |
| 2007-08-06 | 354 | 356 | 349 | 355 | 476,000 | 3,550 |
| 2007-08-03 | 354 | 359 | 352 | 358 | 673,000 | 3,580 |
| 2007-08-02 | 355 | 359 | 345 | 352 | 756,000 | 3,520 |
| 2007-08-01 | 360 | 363 | 353 | 354 | 423,000 | 3,540 |
| 2007-07-31 | 364 | 366 | 361 | 363 | 431,000 | 3,630 |
| 2007-07-30 | 349 | 362 | 347 | 360 | 991,000 | 3,600 |
| 2007-07-27 | 351 | 357 | 350 | 354 | 1,189,000 | 3,540 |
| 2007-07-26 | 377 | 377 | 366 | 367 | 918,000 | 3,670 |
| 2007-07-25 | 375 | 377 | 371 | 375 | 969,000 | 3,750 |
| 2007-07-24 | 383 | 384 | 378 | 383 | 1,291,000 | 3,830 |
| 2007-07-23 | 380 | 388 | 379 | 382 | 2,211,000 | 3,820 |
| 2007-07-20 | 375 | 380 | 373 | 375 | 1,094,000 | 3,750 |
| 2007-07-19 | 367 | 372 | 366 | 370 | 932,000 | 3,700 |
| 2007-07-18 | 369 | 371 | 362 | 366 | 678,000 | 3,660 |
| 2007-07-17 | 376 | 377 | 370 | 371 | 602,000 | 3,710 |
| 2007-07-13 | 379 | 381 | 373 | 376 | 1,057,000 | 3,760 |
| 2007-07-12 | 389 | 390 | 368 | 373 | 1,616,000 | 3,730 |
| 2007-07-11 | 386 | 390 | 383 | 388 | 1,000,000 | 3,880 |
| 2007-07-10 | 392 | 393 | 382 | 391 | 2,558,000 | 3,910 |
| 2007-07-09 | 387 | 393 | 383 | 390 | 3,575,000 | 3,900 |
| 2007-07-06 | 370 | 384 | 368 | 382 | 3,767,000 | 3,820 |
| 2007-07-05 | 364 | 368 | 364 | 367 | 614,000 | 3,670 |
| 2007-07-04 | 371 | 371 | 363 | 363 | 735,000 | 3,630 |
| 2007-07-03 | 371 | 377 | 366 | 367 | 1,651,000 | 3,670 |
| 2007-07-02 | 355 | 373 | 355 | 369 | 2,181,000 | 3,690 |
| 2007-06-29 | 352 | 355 | 350 | 354 | 391,000 | 3,540 |
| 2007-06-28 | 348 | 353 | 347 | 353 | 430,000 | 3,530 |
| 2007-06-27 | 353 | 353 | 344 | 345 | 908,000 | 3,450 |
| 2007-06-26 | 359 | 360 | 350 | 354 | 526,000 | 3,540 |
| 2007-06-25 | 356 | 359 | 355 | 355 | 613,000 | 3,550 |
| 2007-06-22 | 362 | 366 | 357 | 359 | 957,000 | 3,590 |
| 2007-06-21 | 367 | 370 | 356 | 360 | 1,703,000 | 3,600 |
| 2007-06-20 | 370 | 374 | 370 | 372 | 445,000 | 3,720 |
| 2007-06-19 | 374 | 377 | 368 | 370 | 716,000 | 3,700 |
| 2007-06-18 | 381 | 381 | 375 | 379 | 534,000 | 3,790 |
| 2007-06-15 | 377 | 380 | 372 | 380 | 901,000 | 3,800 |
| 2007-06-14 | 371 | 373 | 367 | 373 | 535,000 | 3,730 |
| 2007-06-13 | 361 | 367 | 358 | 366 | 628,000 | 3,660 |
| 2007-06-12 | 380 | 384 | 361 | 365 | 1,503,000 | 3,650 |
| 2007-06-11 | 387 | 388 | 378 | 380 | 1,338,000 | 3,800 |
| 2007-06-08 | 370 | 381 | 368 | 377 | 2,054,000 | 3,770 |
| 2007-06-07 | 355 | 381 | 355 | 376 | 2,965,000 | 3,760 |
| 2007-06-06 | 351 | 356 | 348 | 355 | 758,000 | 3,550 |
| 2007-06-05 | 347 | 353 | 346 | 353 | 1,058,000 | 3,530 |
| 2007-06-04 | 343 | 346 | 341 | 342 | 807,000 | 3,420 |
| 2007-06-01 | 335 | 340 | 333 | 338 | 764,000 | 3,380 |
| 2007-05-31 | 335 | 337 | 332 | 333 | 585,000 | 3,330 |
| 2007-05-30 | 338 | 339 | 333 | 334 | 807,000 | 3,340 |
| 2007-05-29 | 340 | 341 | 336 | 339 | 487,000 | 3,390 |
| 2007-05-28 | 345 | 347 | 338 | 341 | 829,000 | 3,410 |
| 2007-05-25 | 336 | 342 | 330 | 341 | 1,279,000 | 3,410 |
| 2007-05-24 | 332 | 337 | 330 | 334 | 1,036,000 | 3,340 |
| 2007-05-23 | 333 | 334 | 327 | 328 | 858,000 | 3,280 |
| 2007-05-22 | 327 | 332 | 326 | 332 | 824,000 | 3,320 |
| 2007-05-21 | 322 | 329 | 321 | 325 | 899,000 | 3,250 |
| 2007-05-18 | 325 | 326 | 316 | 320 | 992,000 | 3,200 |
| 2007-05-17 | 334 | 335 | 325 | 326 | 1,698,000 | 3,260 |
| 2007-05-16 | 349 | 349 | 326 | 329 | 3,078,000 | 3,290 |
| 2007-05-15 | 377 | 377 | 348 | 351 | 1,908,000 | 3,510 |
| 2007-05-14 | 389 | 389 | 376 | 377 | 1,055,000 | 3,770 |
| 2007-05-11 | 385 | 390 | 384 | 389 | 494,000 | 3,890 |
| 2007-05-10 | 399 | 399 | 387 | 389 | 1,179,000 | 3,890 |
| 2007-05-09 | 383 | 395 | 382 | 394 | 1,348,000 | 3,940 |
| 2007-05-08 | 378 | 384 | 377 | 379 | 1,100,000 | 3,790 |
| 2007-05-07 | 374 | 374 | 367 | 370 | 1,742,000 | 3,700 |
| 2007-05-02 | 359 | 369 | 357 | 369 | 1,640,000 | 3,690 |
| 2007-05-01 | 363 | 363 | 353 | 356 | 1,191,000 | 3,560 |
| 2007-04-27 | 365 | 368 | 361 | 363 | 928,000 | 3,630 |
| 2007-04-26 | 372 | 372 | 363 | 365 | 1,032,000 | 3,650 |
| 2007-04-25 | 375 | 376 | 369 | 370 | 646,000 | 3,700 |
| 2007-04-24 | 372 | 374 | 367 | 373 | 1,250,000 | 3,730 |
| 2007-04-23 | 386 | 391 | 379 | 381 | 1,366,000 | 3,810 |
| 2007-04-20 | 383 | 383 | 375 | 376 | 470,000 | 3,760 |
| 2007-04-19 | 387 | 387 | 378 | 380 | 717,000 | 3,800 |
| 2007-04-18 | 382 | 386 | 382 | 385 | 493,000 | 3,850 |
| 2007-04-17 | 391 | 392 | 382 | 383 | 669,000 | 3,830 |
| 2007-04-16 | 387 | 390 | 385 | 388 | 617,000 | 3,880 |
| 2007-04-13 | 396 | 397 | 383 | 385 | 1,406,000 | 3,850 |
| 2007-04-12 | 397 | 397 | 393 | 395 | 704,000 | 3,950 |
| 2007-04-11 | 404 | 404 | 397 | 398 | 1,644,000 | 3,980 |
| 2007-04-10 | 400 | 406 | 399 | 403 | 1,037,000 | 4,030 |
| 2007-04-09 | 399 | 402 | 398 | 399 | 1,049,000 | 3,990 |
| 2007-04-06 | 397 | 406 | 397 | 398 | 1,073,000 | 3,980 |
| 2007-04-05 | 401 | 402 | 396 | 399 | 829,000 | 3,990 |
| 2007-04-04 | 405 | 406 | 395 | 401 | 1,283,000 | 4,010 |
| 2007-04-03 | 404 | 407 | 397 | 400 | 1,288,000 | 4,000 |
| 2007-04-02 | 416 | 418 | 403 | 404 | 673,000 | 4,040 |
| 2007-03-30 | 418 | 420 | 413 | 417 | 501,000 | 4,170 |
| 2007-03-29 | 416 | 417 | 410 | 415 | 667,000 | 4,150 |
| 2007-03-28 | 425 | 426 | 418 | 419 | 379,000 | 4,190 |
| 2007-03-27 | 427 | 431 | 423 | 426 | 515,000 | 4,260 |
| 2007-03-26 | 424 | 432 | 423 | 430 | 625,000 | 4,300 |
| 2007-03-23 | 426 | 426 | 420 | 421 | 659,000 | 4,210 |
| 2007-03-22 | 422 | 426 | 421 | 423 | 1,054,000 | 4,230 |
| 2007-03-20 | 425 | 427 | 416 | 417 | 915,000 | 4,170 |
| 2007-03-19 | 415 | 421 | 413 | 419 | 856,000 | 4,190 |
| 2007-03-16 | 430 | 431 | 420 | 420 | 593,000 | 4,200 |
| 2007-03-15 | 427 | 433 | 426 | 428 | 713,000 | 4,280 |
| 2007-03-14 | 425 | 427 | 422 | 423 | 494,000 | 4,230 |
| 2007-03-13 | 443 | 446 | 436 | 437 | 545,000 | 4,370 |
| 2007-03-12 | 444 | 445 | 439 | 442 | 408,000 | 4,420 |
| 2007-03-09 | 439 | 442 | 437 | 439 | 554,000 | 4,390 |
| 2007-03-08 | 430 | 437 | 428 | 437 | 761,000 | 4,370 |
| 2007-03-07 | 438 | 442 | 430 | 430 | 890,000 | 4,300 |
| 2007-03-06 | 420 | 435 | 420 | 433 | 922,000 | 4,330 |
| 2007-03-05 | 436 | 437 | 416 | 417 | 1,305,000 | 4,170 |
| 2007-03-02 | 454 | 454 | 442 | 447 | 918,000 | 4,470 |
| 2007-03-01 | 463 | 463 | 446 | 454 | 1,063,000 | 4,540 |
| 2007-02-28 | 445 | 459 | 444 | 459 | 1,062,000 | 4,590 |
| 2007-02-27 | 486 | 488 | 477 | 480 | 1,052,000 | 4,800 |
| 2007-02-26 | 480 | 486 | 477 | 483 | 1,358,000 | 4,830 |
| 2007-02-23 | 478 | 481 | 470 | 476 | 1,104,000 | 4,760 |
| 2007-02-22 | 474 | 482 | 471 | 477 | 2,259,000 | 4,770 |
| 2007-02-21 | 454 | 467 | 454 | 467 | 1,586,000 | 4,670 |
| 2007-02-20 | 457 | 458 | 452 | 454 | 335,000 | 4,540 |
| 2007-02-19 | 450 | 457 | 449 | 454 | 548,000 | 4,540 |
| 2007-02-16 | 453 | 453 | 446 | 449 | 326,000 | 4,490 |
| 2007-02-15 | 457 | 458 | 450 | 453 | 790,000 | 4,530 |
| 2007-02-14 | 460 | 460 | 452 | 456 | 854,000 | 4,560 |
| 2007-02-13 | 444 | 452 | 442 | 451 | 859,000 | 4,510 |
| 2007-02-09 | 436 | 443 | 433 | 441 | 1,088,000 | 4,410 |
| 2007-02-08 | 455 | 456 | 438 | 445 | 1,172,000 | 4,450 |
| 2007-02-07 | 452 | 455 | 448 | 449 | 832,000 | 4,490 |
| 2007-02-06 | 454 | 458 | 450 | 451 | 749,000 | 4,510 |
| 2007-02-05 | 453 | 455 | 450 | 453 | 565,000 | 4,530 |
| 2007-02-02 | 456 | 459 | 449 | 450 | 628,000 | 4,500 |
| 2007-02-01 | 457 | 460 | 446 | 456 | 1,377,000 | 4,560 |
| 2007-01-31 | 459 | 460 | 453 | 455 | 471,000 | 4,550 |
| 2007-01-30 | 468 | 468 | 458 | 460 | 509,000 | 4,600 |
| 2007-01-29 | 461 | 466 | 459 | 461 | 915,000 | 4,610 |
| 2007-01-26 | 451 | 460 | 451 | 459 | 893,000 | 4,590 |
| 2007-01-25 | 465 | 466 | 450 | 451 | 1,338,000 | 4,510 |
| 2007-01-24 | 471 | 473 | 461 | 462 | 1,314,000 | 4,620 |
| 2007-01-23 | 475 | 475 | 467 | 470 | 1,079,000 | 4,700 |
| 2007-01-22 | 477 | 477 | 471 | 475 | 715,000 | 4,750 |
| 2007-01-19 | 472 | 474 | 468 | 472 | 1,201,000 | 4,720 |
| 2007-01-18 | 459 | 468 | 454 | 468 | 1,891,000 | 4,680 |
| 2007-01-17 | 455 | 457 | 446 | 454 | 1,853,000 | 4,540 |
| 2007-01-16 | 460 | 460 | 451 | 452 | 1,187,000 | 4,520 |
| 2007-01-15 | 467 | 472 | 457 | 459 | 2,879,000 | 4,590 |
| 2007-01-12 | 476 | 476 | 467 | 469 | 412,000 | 4,690 |
| 2007-01-11 | 466 | 474 | 457 | 461 | 1,417,000 | 4,610 |
| 2007-01-10 | 482 | 486 | 464 | 468 | 883,000 | 4,680 |
| 2007-01-09 | 475 | 484 | 475 | 481 | 517,000 | 4,810 |
| 2007-01-05 | 490 | 490 | 479 | 479 | 430,000 | 4,790 |
| 2007-01-04 | 487 | 492 | 485 | 489 | 422,000 | 4,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
