4022 ラサ工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 136 | 139 | 135 | 138 | 146,000 | 1,380 |
| 2008-12-29 | 138 | 140 | 134 | 136 | 516,000 | 1,360 |
| 2008-12-26 | 137 | 145 | 137 | 141 | 805,000 | 1,410 |
| 2008-12-25 | 132 | 140 | 129 | 140 | 1,234,000 | 1,400 |
| 2008-12-24 | 126 | 137 | 126 | 132 | 2,780,000 | 1,320 |
| 2008-12-22 | 123 | 125 | 118 | 120 | 609,000 | 1,200 |
| 2008-12-19 | 118 | 122 | 117 | 120 | 326,000 | 1,200 |
| 2008-12-18 | 118 | 120 | 118 | 119 | 138,000 | 1,190 |
| 2008-12-17 | 122 | 122 | 117 | 120 | 269,000 | 1,200 |
| 2008-12-16 | 121 | 121 | 119 | 121 | 128,000 | 1,210 |
| 2008-12-15 | 121 | 123 | 120 | 121 | 227,000 | 1,210 |
| 2008-12-12 | 124 | 124 | 119 | 119 | 273,000 | 1,190 |
| 2008-12-11 | 121 | 126 | 119 | 126 | 220,000 | 1,260 |
| 2008-12-10 | 118 | 121 | 118 | 121 | 144,000 | 1,210 |
| 2008-12-09 | 121 | 121 | 118 | 120 | 113,000 | 1,200 |
| 2008-12-08 | 116 | 121 | 116 | 121 | 231,000 | 1,210 |
| 2008-12-05 | 120 | 122 | 115 | 117 | 434,000 | 1,170 |
| 2008-12-04 | 119 | 123 | 119 | 122 | 196,000 | 1,220 |
| 2008-12-03 | 121 | 122 | 120 | 122 | 177,000 | 1,220 |
| 2008-12-02 | 120 | 122 | 118 | 119 | 240,000 | 1,190 |
| 2008-12-01 | 126 | 126 | 123 | 124 | 148,000 | 1,240 |
| 2008-11-28 | 124 | 130 | 122 | 127 | 233,000 | 1,270 |
| 2008-11-27 | 125 | 125 | 120 | 124 | 136,000 | 1,240 |
| 2008-11-26 | 119 | 123 | 119 | 120 | 382,000 | 1,200 |
| 2008-11-25 | 137 | 138 | 117 | 117 | 534,000 | 1,170 |
| 2008-11-21 | 121 | 133 | 120 | 133 | 204,000 | 1,330 |
| 2008-11-20 | 128 | 128 | 122 | 122 | 174,000 | 1,220 |
| 2008-11-19 | 134 | 134 | 129 | 129 | 122,000 | 1,290 |
| 2008-11-18 | 130 | 135 | 129 | 134 | 113,000 | 1,340 |
| 2008-11-17 | 135 | 137 | 132 | 133 | 192,000 | 1,330 |
| 2008-11-14 | 142 | 143 | 135 | 137 | 180,000 | 1,370 |
| 2008-11-13 | 140 | 141 | 135 | 136 | 202,000 | 1,360 |
| 2008-11-12 | 141 | 146 | 141 | 144 | 154,000 | 1,440 |
| 2008-11-11 | 145 | 147 | 143 | 145 | 94,000 | 1,450 |
| 2008-11-10 | 142 | 147 | 142 | 145 | 108,000 | 1,450 |
| 2008-11-07 | 140 | 148 | 140 | 141 | 229,000 | 1,410 |
| 2008-11-06 | 145 | 151 | 144 | 146 | 223,000 | 1,460 |
| 2008-11-05 | 153 | 155 | 152 | 154 | 373,000 | 1,540 |
| 2008-11-04 | 146 | 150 | 146 | 149 | 295,000 | 1,490 |
| 2008-10-31 | 149 | 150 | 143 | 143 | 346,000 | 1,430 |
| 2008-10-30 | 138 | 149 | 138 | 147 | 467,000 | 1,470 |
| 2008-10-29 | 143 | 147 | 135 | 141 | 526,000 | 1,410 |
| 2008-10-28 | 127 | 131 | 118 | 128 | 382,000 | 1,280 |
| 2008-10-27 | 137 | 140 | 127 | 127 | 402,000 | 1,270 |
| 2008-10-24 | 142 | 143 | 137 | 141 | 808,000 | 1,410 |
| 2008-10-23 | 129 | 144 | 128 | 144 | 1,568,000 | 1,440 |
| 2008-10-22 | 131 | 134 | 130 | 132 | 244,000 | 1,320 |
| 2008-10-21 | 135 | 137 | 134 | 134 | 184,000 | 1,340 |
| 2008-10-20 | 130 | 134 | 127 | 133 | 316,000 | 1,330 |
| 2008-10-17 | 123 | 127 | 121 | 127 | 250,000 | 1,270 |
| 2008-10-16 | 121 | 125 | 114 | 121 | 480,000 | 1,210 |
| 2008-10-15 | 118 | 126 | 117 | 126 | 241,000 | 1,260 |
| 2008-10-14 | 128 | 128 | 116 | 123 | 428,000 | 1,230 |
| 2008-10-10 | 100 | 105 | 97 | 103 | 337,000 | 1,030 |
| 2008-10-09 | 102 | 111 | 101 | 104 | 404,000 | 1,040 |
| 2008-10-08 | 107 | 109 | 99 | 101 | 615,000 | 1,010 |
| 2008-10-07 | 104 | 114 | 99 | 113 | 579,000 | 1,130 |
| 2008-10-06 | 125 | 126 | 109 | 113 | 510,000 | 1,130 |
| 2008-10-03 | 133 | 133 | 129 | 130 | 250,000 | 1,300 |
| 2008-10-02 | 139 | 141 | 135 | 136 | 307,000 | 1,360 |
| 2008-10-01 | 148 | 149 | 135 | 136 | 601,000 | 1,360 |
| 2008-09-30 | 136 | 148 | 136 | 147 | 373,000 | 1,470 |
| 2008-09-29 | 156 | 156 | 150 | 151 | 124,000 | 1,510 |
| 2008-09-26 | 159 | 159 | 152 | 155 | 203,000 | 1,550 |
| 2008-09-25 | 161 | 161 | 156 | 159 | 107,000 | 1,590 |
| 2008-09-24 | 158 | 160 | 156 | 160 | 208,000 | 1,600 |
| 2008-09-22 | 163 | 163 | 159 | 160 | 178,000 | 1,600 |
| 2008-09-19 | 155 | 158 | 152 | 158 | 328,000 | 1,580 |
| 2008-09-18 | 149 | 153 | 146 | 151 | 463,000 | 1,510 |
| 2008-09-17 | 154 | 158 | 149 | 154 | 687,000 | 1,540 |
| 2008-09-16 | 145 | 163 | 141 | 152 | 1,109,000 | 1,520 |
| 2008-09-12 | 154 | 154 | 151 | 154 | 272,000 | 1,540 |
| 2008-09-11 | 155 | 156 | 152 | 152 | 136,000 | 1,520 |
| 2008-09-10 | 153 | 155 | 152 | 155 | 180,000 | 1,550 |
| 2008-09-09 | 162 | 162 | 155 | 156 | 381,000 | 1,560 |
| 2008-09-08 | 159 | 163 | 159 | 161 | 214,000 | 1,610 |
| 2008-09-05 | 156 | 159 | 155 | 156 | 416,000 | 1,560 |
| 2008-09-04 | 169 | 169 | 161 | 164 | 252,000 | 1,640 |
| 2008-09-03 | 174 | 175 | 164 | 168 | 406,000 | 1,680 |
| 2008-09-02 | 178 | 180 | 172 | 174 | 236,000 | 1,740 |
| 2008-09-01 | 178 | 179 | 177 | 178 | 81,000 | 1,780 |
| 2008-08-29 | 180 | 181 | 178 | 180 | 238,000 | 1,800 |
| 2008-08-28 | 175 | 180 | 172 | 178 | 262,000 | 1,780 |
| 2008-08-27 | 176 | 176 | 174 | 175 | 101,000 | 1,750 |
| 2008-08-26 | 174 | 178 | 171 | 178 | 272,000 | 1,780 |
| 2008-08-25 | 177 | 179 | 175 | 178 | 163,000 | 1,780 |
| 2008-08-22 | 174 | 174 | 170 | 172 | 48,000 | 1,720 |
| 2008-08-21 | 176 | 178 | 171 | 172 | 142,000 | 1,720 |
| 2008-08-20 | 177 | 178 | 174 | 177 | 115,000 | 1,770 |
| 2008-08-19 | 177 | 179 | 175 | 178 | 246,000 | 1,780 |
| 2008-08-18 | 170 | 183 | 170 | 182 | 712,000 | 1,820 |
| 2008-08-15 | 167 | 170 | 167 | 170 | 257,000 | 1,700 |
| 2008-08-14 | 168 | 168 | 165 | 166 | 292,000 | 1,660 |
| 2008-08-13 | 168 | 169 | 165 | 167 | 212,000 | 1,670 |
| 2008-08-12 | 169 | 171 | 168 | 168 | 207,000 | 1,680 |
| 2008-08-11 | 169 | 173 | 168 | 170 | 272,000 | 1,700 |
| 2008-08-08 | 167 | 169 | 166 | 167 | 190,000 | 1,670 |
| 2008-08-07 | 168 | 169 | 167 | 168 | 200,000 | 1,680 |
| 2008-08-06 | 170 | 173 | 168 | 172 | 338,000 | 1,720 |
| 2008-08-05 | 173 | 174 | 160 | 167 | 374,000 | 1,670 |
| 2008-08-04 | 180 | 180 | 175 | 175 | 175,000 | 1,750 |
| 2008-08-01 | 184 | 185 | 181 | 182 | 170,000 | 1,820 |
| 2008-07-31 | 186 | 187 | 182 | 185 | 155,000 | 1,850 |
| 2008-07-30 | 182 | 185 | 182 | 185 | 139,000 | 1,850 |
| 2008-07-29 | 181 | 181 | 179 | 181 | 179,000 | 1,810 |
| 2008-07-28 | 189 | 190 | 182 | 183 | 299,000 | 1,830 |
| 2008-07-25 | 189 | 189 | 185 | 185 | 126,000 | 1,850 |
| 2008-07-24 | 188 | 189 | 186 | 189 | 229,000 | 1,890 |
| 2008-07-23 | 189 | 190 | 185 | 185 | 270,000 | 1,850 |
| 2008-07-22 | 186 | 187 | 182 | 187 | 309,000 | 1,870 |
| 2008-07-18 | 182 | 184 | 179 | 182 | 286,000 | 1,820 |
| 2008-07-17 | 180 | 183 | 180 | 181 | 187,000 | 1,810 |
| 2008-07-16 | 175 | 180 | 175 | 177 | 232,000 | 1,770 |
| 2008-07-15 | 180 | 180 | 176 | 178 | 222,000 | 1,780 |
| 2008-07-14 | 179 | 182 | 179 | 180 | 241,000 | 1,800 |
| 2008-07-11 | 180 | 182 | 179 | 181 | 291,000 | 1,810 |
| 2008-07-10 | 176 | 181 | 175 | 180 | 371,000 | 1,800 |
| 2008-07-09 | 182 | 184 | 178 | 178 | 418,000 | 1,780 |
| 2008-07-08 | 184 | 185 | 179 | 179 | 545,000 | 1,790 |
| 2008-07-07 | 183 | 187 | 181 | 186 | 690,000 | 1,860 |
| 2008-07-04 | 187 | 187 | 182 | 185 | 269,000 | 1,850 |
| 2008-07-03 | 181 | 186 | 180 | 184 | 742,000 | 1,840 |
| 2008-07-02 | 199 | 199 | 188 | 188 | 664,000 | 1,880 |
| 2008-07-01 | 200 | 204 | 199 | 200 | 500,000 | 2,000 |
| 2008-06-30 | 200 | 203 | 199 | 201 | 279,000 | 2,010 |
| 2008-06-27 | 198 | 203 | 198 | 202 | 506,000 | 2,020 |
| 2008-06-26 | 213 | 214 | 207 | 207 | 398,000 | 2,070 |
| 2008-06-25 | 209 | 216 | 206 | 212 | 1,508,000 | 2,120 |
| 2008-06-24 | 205 | 207 | 204 | 206 | 282,000 | 2,060 |
| 2008-06-23 | 201 | 207 | 200 | 205 | 419,000 | 2,050 |
| 2008-06-20 | 215 | 215 | 204 | 205 | 1,126,000 | 2,050 |
| 2008-06-19 | 199 | 216 | 196 | 212 | 2,913,000 | 2,120 |
| 2008-06-18 | 199 | 200 | 198 | 199 | 464,000 | 1,990 |
| 2008-06-17 | 200 | 201 | 197 | 200 | 612,000 | 2,000 |
| 2008-06-16 | 200 | 201 | 198 | 201 | 587,000 | 2,010 |
| 2008-06-13 | 205 | 207 | 198 | 200 | 686,000 | 2,000 |
| 2008-06-12 | 205 | 205 | 200 | 204 | 638,000 | 2,040 |
| 2008-06-11 | 208 | 208 | 201 | 206 | 569,000 | 2,060 |
| 2008-06-10 | 215 | 216 | 203 | 208 | 726,000 | 2,080 |
| 2008-06-09 | 212 | 217 | 211 | 214 | 583,000 | 2,140 |
| 2008-06-06 | 229 | 234 | 222 | 222 | 1,017,000 | 2,220 |
| 2008-06-05 | 230 | 236 | 228 | 229 | 1,268,000 | 2,290 |
| 2008-06-04 | 223 | 227 | 221 | 225 | 1,342,000 | 2,250 |
| 2008-06-03 | 216 | 223 | 214 | 221 | 1,508,000 | 2,210 |
| 2008-06-02 | 213 | 217 | 211 | 217 | 339,000 | 2,170 |
| 2008-05-30 | 215 | 217 | 213 | 213 | 615,000 | 2,130 |
| 2008-05-29 | 210 | 213 | 209 | 212 | 466,000 | 2,120 |
| 2008-05-28 | 212 | 213 | 207 | 208 | 539,000 | 2,080 |
| 2008-05-27 | 214 | 215 | 206 | 207 | 652,000 | 2,070 |
| 2008-05-26 | 213 | 223 | 213 | 215 | 1,806,000 | 2,150 |
| 2008-05-23 | 206 | 217 | 203 | 215 | 2,512,000 | 2,150 |
| 2008-05-22 | 199 | 204 | 198 | 204 | 489,000 | 2,040 |
| 2008-05-21 | 198 | 205 | 198 | 201 | 467,000 | 2,010 |
| 2008-05-20 | 199 | 200 | 197 | 199 | 345,000 | 1,990 |
| 2008-05-19 | 196 | 198 | 195 | 198 | 337,000 | 1,980 |
| 2008-05-16 | 200 | 201 | 196 | 196 | 592,000 | 1,960 |
| 2008-05-15 | 203 | 210 | 196 | 201 | 1,380,000 | 2,010 |
| 2008-05-14 | 201 | 204 | 198 | 204 | 412,000 | 2,040 |
| 2008-05-13 | 204 | 204 | 200 | 202 | 293,000 | 2,020 |
| 2008-05-12 | 198 | 201 | 194 | 200 | 424,000 | 2,000 |
| 2008-05-09 | 203 | 203 | 197 | 197 | 413,000 | 1,970 |
| 2008-05-08 | 195 | 203 | 195 | 201 | 718,000 | 2,010 |
| 2008-05-07 | 193 | 198 | 190 | 197 | 1,031,000 | 1,970 |
| 2008-05-02 | 189 | 191 | 187 | 188 | 485,000 | 1,880 |
| 2008-05-01 | 188 | 188 | 185 | 185 | 288,000 | 1,850 |
| 2008-04-30 | 188 | 190 | 186 | 189 | 325,000 | 1,890 |
| 2008-04-28 | 189 | 191 | 186 | 189 | 331,000 | 1,890 |
| 2008-04-25 | 188 | 189 | 186 | 189 | 207,000 | 1,890 |
| 2008-04-24 | 188 | 189 | 186 | 186 | 320,000 | 1,860 |
| 2008-04-23 | 189 | 190 | 187 | 188 | 373,000 | 1,880 |
| 2008-04-22 | 192 | 192 | 190 | 191 | 170,000 | 1,910 |
| 2008-04-21 | 200 | 200 | 192 | 192 | 423,000 | 1,920 |
| 2008-04-18 | 191 | 193 | 190 | 193 | 206,000 | 1,930 |
| 2008-04-17 | 192 | 194 | 189 | 190 | 429,000 | 1,900 |
| 2008-04-16 | 187 | 189 | 186 | 187 | 434,000 | 1,870 |
| 2008-04-15 | 190 | 190 | 184 | 187 | 473,000 | 1,870 |
| 2008-04-14 | 190 | 191 | 187 | 189 | 404,000 | 1,890 |
| 2008-04-11 | 193 | 197 | 191 | 196 | 357,000 | 1,960 |
| 2008-04-10 | 199 | 199 | 189 | 190 | 793,000 | 1,900 |
| 2008-04-09 | 207 | 207 | 197 | 199 | 580,000 | 1,990 |
| 2008-04-08 | 205 | 213 | 201 | 204 | 2,460,000 | 2,040 |
| 2008-04-07 | 199 | 208 | 197 | 207 | 1,792,000 | 2,070 |
| 2008-04-04 | 200 | 206 | 196 | 198 | 892,000 | 1,980 |
| 2008-04-03 | 196 | 207 | 196 | 199 | 2,989,000 | 1,990 |
| 2008-04-02 | 189 | 199 | 186 | 195 | 1,626,000 | 1,950 |
| 2008-04-01 | 187 | 188 | 184 | 185 | 196,000 | 1,850 |
| 2008-03-31 | 187 | 187 | 183 | 186 | 182,000 | 1,860 |
| 2008-03-28 | 188 | 188 | 180 | 188 | 235,000 | 1,880 |
| 2008-03-27 | 183 | 184 | 181 | 184 | 191,000 | 1,840 |
| 2008-03-26 | 183 | 187 | 183 | 186 | 213,000 | 1,860 |
| 2008-03-25 | 189 | 189 | 185 | 188 | 334,000 | 1,880 |
| 2008-03-24 | 182 | 187 | 182 | 184 | 213,000 | 1,840 |
| 2008-03-21 | 179 | 182 | 177 | 182 | 287,000 | 1,820 |
| 2008-03-19 | 177 | 179 | 171 | 175 | 323,000 | 1,750 |
| 2008-03-18 | 174 | 175 | 167 | 172 | 286,000 | 1,720 |
| 2008-03-17 | 173 | 173 | 165 | 172 | 489,000 | 1,720 |
| 2008-03-14 | 186 | 186 | 177 | 179 | 507,000 | 1,790 |
| 2008-03-13 | 190 | 194 | 183 | 185 | 436,000 | 1,850 |
| 2008-03-12 | 198 | 200 | 193 | 193 | 530,000 | 1,930 |
| 2008-03-11 | 184 | 192 | 176 | 191 | 1,098,000 | 1,910 |
| 2008-03-10 | 202 | 206 | 191 | 192 | 989,000 | 1,920 |
| 2008-03-07 | 197 | 210 | 196 | 203 | 1,503,000 | 2,030 |
| 2008-03-06 | 201 | 203 | 195 | 201 | 1,010,000 | 2,010 |
| 2008-03-05 | 206 | 209 | 200 | 200 | 4,126,000 | 2,000 |
| 2008-03-04 | 186 | 200 | 183 | 196 | 1,705,000 | 1,960 |
| 2008-03-03 | 180 | 187 | 180 | 181 | 1,252,000 | 1,810 |
| 2008-02-29 | 188 | 201 | 187 | 195 | 3,984,000 | 1,950 |
| 2008-02-28 | 184 | 189 | 182 | 188 | 1,100,000 | 1,880 |
| 2008-02-27 | 188 | 189 | 176 | 181 | 1,029,000 | 1,810 |
| 2008-02-26 | 183 | 188 | 181 | 186 | 832,000 | 1,860 |
| 2008-02-25 | 181 | 181 | 177 | 180 | 180,000 | 1,800 |
| 2008-02-22 | 171 | 176 | 171 | 175 | 300,000 | 1,750 |
| 2008-02-21 | 175 | 176 | 173 | 175 | 229,000 | 1,750 |
| 2008-02-20 | 179 | 179 | 170 | 170 | 519,000 | 1,700 |
| 2008-02-19 | 185 | 187 | 180 | 182 | 252,000 | 1,820 |
| 2008-02-18 | 172 | 185 | 171 | 183 | 437,000 | 1,830 |
| 2008-02-15 | 164 | 169 | 164 | 168 | 427,000 | 1,680 |
| 2008-02-14 | 166 | 167 | 162 | 164 | 212,000 | 1,640 |
| 2008-02-13 | 159 | 164 | 158 | 158 | 327,000 | 1,580 |
| 2008-02-12 | 159 | 159 | 154 | 155 | 501,000 | 1,550 |
| 2008-02-08 | 164 | 171 | 161 | 161 | 745,000 | 1,610 |
| 2008-02-07 | 180 | 184 | 160 | 174 | 713,000 | 1,740 |
| 2008-02-06 | 186 | 186 | 180 | 181 | 355,000 | 1,810 |
| 2008-02-05 | 186 | 190 | 185 | 190 | 257,000 | 1,900 |
| 2008-02-04 | 185 | 190 | 185 | 186 | 385,000 | 1,860 |
| 2008-02-01 | 182 | 186 | 182 | 183 | 307,000 | 1,830 |
| 2008-01-31 | 178 | 185 | 176 | 184 | 348,000 | 1,840 |
| 2008-01-30 | 181 | 183 | 176 | 178 | 343,000 | 1,780 |
| 2008-01-29 | 182 | 182 | 176 | 180 | 226,000 | 1,800 |
| 2008-01-28 | 177 | 179 | 175 | 175 | 268,000 | 1,750 |
| 2008-01-25 | 176 | 180 | 173 | 180 | 481,000 | 1,800 |
| 2008-01-24 | 162 | 169 | 160 | 168 | 382,000 | 1,680 |
| 2008-01-23 | 157 | 160 | 154 | 157 | 507,000 | 1,570 |
| 2008-01-22 | 156 | 158 | 152 | 152 | 1,229,000 | 1,520 |
| 2008-01-21 | 174 | 177 | 163 | 166 | 311,000 | 1,660 |
| 2008-01-18 | 157 | 174 | 157 | 172 | 843,000 | 1,720 |
| 2008-01-17 | 162 | 169 | 158 | 163 | 936,000 | 1,630 |
| 2008-01-16 | 153 | 166 | 152 | 158 | 1,289,000 | 1,580 |
| 2008-01-15 | 187 | 189 | 172 | 173 | 1,078,000 | 1,730 |
| 2008-01-11 | 194 | 196 | 186 | 187 | 910,000 | 1,870 |
| 2008-01-10 | 195 | 196 | 194 | 195 | 272,000 | 1,950 |
| 2008-01-09 | 193 | 198 | 190 | 198 | 961,000 | 1,980 |
| 2008-01-08 | 196 | 197 | 195 | 195 | 294,000 | 1,950 |
| 2008-01-07 | 197 | 198 | 194 | 196 | 528,000 | 1,960 |
| 2008-01-04 | 197 | 197 | 195 | 197 | 308,000 | 1,970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
