4022 ラサ工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 86 | 86 | 83 | 83 | 137,000 | 830 |
| 2009-12-29 | 86 | 86 | 85 | 86 | 200,000 | 860 |
| 2009-12-28 | 82 | 84 | 82 | 83 | 386,000 | 830 |
| 2009-12-25 | 80 | 83 | 80 | 82 | 440,000 | 820 |
| 2009-12-24 | 80 | 80 | 79 | 79 | 210,000 | 790 |
| 2009-12-22 | 80 | 81 | 79 | 79 | 374,000 | 790 |
| 2009-12-21 | 83 | 83 | 80 | 80 | 213,000 | 800 |
| 2009-12-18 | 80 | 83 | 79 | 82 | 206,000 | 820 |
| 2009-12-17 | 81 | 83 | 81 | 81 | 218,000 | 810 |
| 2009-12-16 | 83 | 83 | 79 | 81 | 344,000 | 810 |
| 2009-12-15 | 84 | 85 | 82 | 82 | 242,000 | 820 |
| 2009-12-14 | 87 | 88 | 82 | 85 | 169,000 | 850 |
| 2009-12-11 | 82 | 85 | 82 | 85 | 169,000 | 850 |
| 2009-12-10 | 86 | 86 | 83 | 83 | 117,000 | 830 |
| 2009-12-09 | 85 | 87 | 85 | 86 | 94,000 | 860 |
| 2009-12-08 | 90 | 90 | 87 | 87 | 164,000 | 870 |
| 2009-12-07 | 89 | 93 | 89 | 89 | 237,000 | 890 |
| 2009-12-04 | 87 | 88 | 85 | 88 | 162,000 | 880 |
| 2009-12-03 | 84 | 88 | 83 | 88 | 305,000 | 880 |
| 2009-12-02 | 83 | 83 | 81 | 82 | 189,000 | 820 |
| 2009-12-01 | 78 | 84 | 78 | 84 | 152,000 | 840 |
| 2009-11-30 | 77 | 79 | 77 | 79 | 133,000 | 790 |
| 2009-11-27 | 79 | 79 | 76 | 76 | 223,000 | 760 |
| 2009-11-26 | 80 | 81 | 79 | 80 | 138,000 | 800 |
| 2009-11-25 | 80 | 80 | 78 | 79 | 106,000 | 790 |
| 2009-11-24 | 84 | 84 | 78 | 78 | 268,000 | 780 |
| 2009-11-20 | 80 | 84 | 79 | 84 | 213,000 | 840 |
| 2009-11-19 | 81 | 81 | 78 | 78 | 95,000 | 780 |
| 2009-11-18 | 80 | 82 | 78 | 79 | 397,000 | 790 |
| 2009-11-17 | 83 | 83 | 75 | 77 | 1,066,000 | 770 |
| 2009-11-16 | 92 | 92 | 83 | 84 | 388,000 | 840 |
| 2009-11-13 | 93 | 93 | 88 | 90 | 465,000 | 900 |
| 2009-11-12 | 99 | 99 | 95 | 95 | 168,000 | 950 |
| 2009-11-11 | 100 | 100 | 99 | 100 | 78,000 | 1,000 |
| 2009-11-10 | 100 | 101 | 99 | 99 | 137,000 | 990 |
| 2009-11-09 | 99 | 101 | 98 | 99 | 189,000 | 990 |
| 2009-11-06 | 104 | 104 | 103 | 103 | 76,000 | 1,030 |
| 2009-11-05 | 103 | 104 | 103 | 104 | 77,000 | 1,040 |
| 2009-11-04 | 103 | 104 | 102 | 103 | 90,000 | 1,030 |
| 2009-11-02 | 103 | 104 | 102 | 104 | 101,000 | 1,040 |
| 2009-10-30 | 103 | 104 | 103 | 104 | 55,000 | 1,040 |
| 2009-10-29 | 103 | 104 | 102 | 102 | 174,000 | 1,020 |
| 2009-10-28 | 105 | 106 | 104 | 106 | 122,000 | 1,060 |
| 2009-10-27 | 106 | 107 | 105 | 105 | 100,000 | 1,050 |
| 2009-10-26 | 107 | 108 | 106 | 108 | 79,000 | 1,080 |
| 2009-10-23 | 107 | 108 | 106 | 108 | 111,000 | 1,080 |
| 2009-10-22 | 107 | 107 | 105 | 107 | 94,000 | 1,070 |
| 2009-10-21 | 106 | 107 | 106 | 107 | 201,000 | 1,070 |
| 2009-10-20 | 108 | 109 | 107 | 108 | 185,000 | 1,080 |
| 2009-10-19 | 108 | 108 | 106 | 108 | 177,000 | 1,080 |
| 2009-10-16 | 110 | 110 | 108 | 108 | 115,000 | 1,080 |
| 2009-10-15 | 113 | 114 | 110 | 112 | 139,000 | 1,120 |
| 2009-10-14 | 111 | 114 | 109 | 114 | 81,000 | 1,140 |
| 2009-10-13 | 111 | 113 | 110 | 112 | 86,000 | 1,120 |
| 2009-10-09 | 109 | 113 | 109 | 112 | 109,000 | 1,120 |
| 2009-10-08 | 111 | 112 | 110 | 110 | 61,000 | 1,100 |
| 2009-10-07 | 109 | 113 | 108 | 113 | 79,000 | 1,130 |
| 2009-10-06 | 108 | 109 | 106 | 109 | 98,000 | 1,090 |
| 2009-10-05 | 108 | 109 | 106 | 108 | 103,000 | 1,080 |
| 2009-10-02 | 110 | 110 | 107 | 108 | 129,000 | 1,080 |
| 2009-10-01 | 116 | 116 | 111 | 112 | 79,000 | 1,120 |
| 2009-09-30 | 115 | 118 | 114 | 116 | 54,000 | 1,160 |
| 2009-09-29 | 117 | 118 | 113 | 118 | 76,000 | 1,180 |
| 2009-09-28 | 114 | 115 | 111 | 113 | 130,000 | 1,130 |
| 2009-09-25 | 120 | 120 | 116 | 116 | 100,000 | 1,160 |
| 2009-09-24 | 120 | 121 | 118 | 121 | 123,000 | 1,210 |
| 2009-09-18 | 116 | 119 | 115 | 118 | 125,000 | 1,180 |
| 2009-09-17 | 118 | 121 | 117 | 119 | 88,000 | 1,190 |
| 2009-09-16 | 120 | 121 | 118 | 118 | 97,000 | 1,180 |
| 2009-09-15 | 118 | 121 | 118 | 119 | 69,000 | 1,190 |
| 2009-09-14 | 118 | 119 | 117 | 118 | 56,000 | 1,180 |
| 2009-09-11 | 122 | 122 | 118 | 118 | 116,000 | 1,180 |
| 2009-09-10 | 118 | 121 | 118 | 121 | 119,000 | 1,210 |
| 2009-09-09 | 117 | 118 | 116 | 116 | 61,000 | 1,160 |
| 2009-09-08 | 118 | 119 | 116 | 118 | 60,000 | 1,180 |
| 2009-09-07 | 118 | 119 | 118 | 119 | 31,000 | 1,190 |
| 2009-09-04 | 122 | 122 | 118 | 118 | 157,000 | 1,180 |
| 2009-09-03 | 122 | 123 | 121 | 122 | 77,000 | 1,220 |
| 2009-09-02 | 124 | 125 | 122 | 123 | 127,000 | 1,230 |
| 2009-09-01 | 125 | 126 | 123 | 125 | 95,000 | 1,250 |
| 2009-08-31 | 125 | 126 | 123 | 125 | 114,000 | 1,250 |
| 2009-08-28 | 122 | 125 | 122 | 123 | 103,000 | 1,230 |
| 2009-08-27 | 124 | 124 | 122 | 123 | 181,000 | 1,230 |
| 2009-08-26 | 125 | 125 | 122 | 125 | 182,000 | 1,250 |
| 2009-08-25 | 126 | 126 | 123 | 124 | 90,000 | 1,240 |
| 2009-08-24 | 125 | 126 | 125 | 126 | 65,000 | 1,260 |
| 2009-08-21 | 125 | 125 | 122 | 124 | 71,000 | 1,240 |
| 2009-08-20 | 125 | 126 | 123 | 126 | 138,000 | 1,260 |
| 2009-08-19 | 123 | 126 | 123 | 125 | 63,000 | 1,250 |
| 2009-08-18 | 122 | 125 | 121 | 125 | 152,000 | 1,250 |
| 2009-08-17 | 128 | 128 | 124 | 125 | 151,000 | 1,250 |
| 2009-08-14 | 127 | 132 | 122 | 125 | 1,048,000 | 1,250 |
| 2009-08-13 | 126 | 127 | 125 | 126 | 124,000 | 1,260 |
| 2009-08-12 | 126 | 126 | 124 | 124 | 99,000 | 1,240 |
| 2009-08-11 | 125 | 126 | 125 | 126 | 72,000 | 1,260 |
| 2009-08-10 | 127 | 127 | 125 | 126 | 82,000 | 1,260 |
| 2009-08-07 | 126 | 127 | 122 | 126 | 103,000 | 1,260 |
| 2009-08-06 | 125 | 127 | 123 | 127 | 187,000 | 1,270 |
| 2009-08-05 | 122 | 124 | 121 | 124 | 104,000 | 1,240 |
| 2009-08-04 | 124 | 124 | 121 | 121 | 79,000 | 1,210 |
| 2009-08-03 | 124 | 125 | 122 | 122 | 143,000 | 1,220 |
| 2009-07-31 | 120 | 121 | 119 | 120 | 40,000 | 1,200 |
| 2009-07-30 | 119 | 120 | 118 | 119 | 22,000 | 1,190 |
| 2009-07-29 | 120 | 120 | 117 | 119 | 59,000 | 1,190 |
| 2009-07-28 | 121 | 121 | 116 | 120 | 85,000 | 1,200 |
| 2009-07-27 | 122 | 123 | 121 | 121 | 79,000 | 1,210 |
| 2009-07-24 | 122 | 122 | 120 | 121 | 53,000 | 1,210 |
| 2009-07-23 | 120 | 121 | 119 | 120 | 147,000 | 1,200 |
| 2009-07-22 | 118 | 121 | 117 | 120 | 100,000 | 1,200 |
| 2009-07-21 | 119 | 119 | 116 | 117 | 82,000 | 1,170 |
| 2009-07-17 | 115 | 116 | 114 | 115 | 78,000 | 1,150 |
| 2009-07-16 | 117 | 118 | 112 | 112 | 76,000 | 1,120 |
| 2009-07-15 | 115 | 116 | 113 | 114 | 65,000 | 1,140 |
| 2009-07-14 | 113 | 115 | 113 | 115 | 160,000 | 1,150 |
| 2009-07-13 | 116 | 117 | 111 | 111 | 169,000 | 1,110 |
| 2009-07-10 | 122 | 123 | 118 | 120 | 180,000 | 1,200 |
| 2009-07-09 | 121 | 124 | 120 | 123 | 150,000 | 1,230 |
| 2009-07-08 | 124 | 125 | 123 | 123 | 93,000 | 1,230 |
| 2009-07-07 | 127 | 128 | 125 | 126 | 151,000 | 1,260 |
| 2009-07-06 | 128 | 129 | 125 | 127 | 105,000 | 1,270 |
| 2009-07-03 | 125 | 127 | 125 | 127 | 140,000 | 1,270 |
| 2009-07-02 | 128 | 129 | 127 | 127 | 146,000 | 1,270 |
| 2009-07-01 | 127 | 129 | 127 | 128 | 89,000 | 1,280 |
| 2009-06-30 | 128 | 128 | 127 | 128 | 53,000 | 1,280 |
| 2009-06-29 | 128 | 129 | 126 | 126 | 84,000 | 1,260 |
| 2009-06-26 | 128 | 128 | 126 | 128 | 84,000 | 1,280 |
| 2009-06-25 | 127 | 128 | 125 | 127 | 150,000 | 1,270 |
| 2009-06-24 | 127 | 128 | 124 | 124 | 132,000 | 1,240 |
| 2009-06-23 | 127 | 128 | 127 | 127 | 179,000 | 1,270 |
| 2009-06-22 | 129 | 133 | 129 | 132 | 162,000 | 1,320 |
| 2009-06-19 | 130 | 132 | 129 | 129 | 112,000 | 1,290 |
| 2009-06-18 | 130 | 131 | 128 | 129 | 69,000 | 1,290 |
| 2009-06-17 | 127 | 130 | 127 | 130 | 74,000 | 1,300 |
| 2009-06-16 | 131 | 132 | 127 | 128 | 177,000 | 1,280 |
| 2009-06-15 | 134 | 135 | 132 | 133 | 116,000 | 1,330 |
| 2009-06-12 | 137 | 137 | 134 | 134 | 248,000 | 1,340 |
| 2009-06-11 | 132 | 134 | 132 | 134 | 156,000 | 1,340 |
| 2009-06-10 | 132 | 134 | 132 | 134 | 187,000 | 1,340 |
| 2009-06-09 | 135 | 135 | 131 | 131 | 251,000 | 1,310 |
| 2009-06-08 | 136 | 139 | 133 | 135 | 473,000 | 1,350 |
| 2009-06-05 | 134 | 137 | 132 | 134 | 593,000 | 1,340 |
| 2009-06-04 | 129 | 133 | 129 | 131 | 270,000 | 1,310 |
| 2009-06-03 | 129 | 130 | 129 | 129 | 98,000 | 1,290 |
| 2009-06-02 | 131 | 132 | 129 | 129 | 181,000 | 1,290 |
| 2009-06-01 | 130 | 130 | 128 | 129 | 250,000 | 1,290 |
| 2009-05-29 | 127 | 131 | 126 | 128 | 255,000 | 1,280 |
| 2009-05-28 | 126 | 127 | 124 | 126 | 94,000 | 1,260 |
| 2009-05-27 | 124 | 127 | 123 | 125 | 123,000 | 1,250 |
| 2009-05-26 | 122 | 124 | 122 | 123 | 70,000 | 1,230 |
| 2009-05-25 | 125 | 125 | 121 | 122 | 70,000 | 1,220 |
| 2009-05-22 | 125 | 126 | 122 | 122 | 58,000 | 1,220 |
| 2009-05-21 | 126 | 126 | 124 | 125 | 67,000 | 1,250 |
| 2009-05-20 | 124 | 125 | 123 | 125 | 101,000 | 1,250 |
| 2009-05-19 | 124 | 124 | 121 | 123 | 77,000 | 1,230 |
| 2009-05-18 | 121 | 122 | 120 | 120 | 57,000 | 1,200 |
| 2009-05-15 | 124 | 129 | 122 | 123 | 140,000 | 1,230 |
| 2009-05-14 | 123 | 125 | 122 | 122 | 88,000 | 1,220 |
| 2009-05-13 | 127 | 127 | 124 | 125 | 59,000 | 1,250 |
| 2009-05-12 | 125 | 128 | 125 | 126 | 104,000 | 1,260 |
| 2009-05-11 | 127 | 127 | 124 | 125 | 105,000 | 1,250 |
| 2009-05-08 | 126 | 126 | 123 | 126 | 113,000 | 1,260 |
| 2009-05-07 | 127 | 128 | 122 | 123 | 108,000 | 1,230 |
| 2009-05-01 | 120 | 123 | 119 | 123 | 111,000 | 1,230 |
| 2009-04-30 | 117 | 120 | 117 | 119 | 140,000 | 1,190 |
| 2009-04-28 | 123 | 124 | 120 | 120 | 99,000 | 1,200 |
| 2009-04-27 | 126 | 128 | 120 | 124 | 448,000 | 1,240 |
| 2009-04-24 | 134 | 134 | 129 | 129 | 172,000 | 1,290 |
| 2009-04-23 | 134 | 134 | 130 | 133 | 169,000 | 1,330 |
| 2009-04-22 | 130 | 135 | 129 | 132 | 277,000 | 1,320 |
| 2009-04-21 | 127 | 131 | 127 | 129 | 299,000 | 1,290 |
| 2009-04-20 | 126 | 136 | 126 | 133 | 1,120,000 | 1,330 |
| 2009-04-17 | 124 | 126 | 123 | 125 | 178,000 | 1,250 |
| 2009-04-16 | 126 | 128 | 122 | 123 | 308,000 | 1,230 |
| 2009-04-15 | 122 | 130 | 121 | 125 | 525,000 | 1,250 |
| 2009-04-14 | 122 | 124 | 120 | 123 | 358,000 | 1,230 |
| 2009-04-13 | 121 | 122 | 119 | 122 | 164,000 | 1,220 |
| 2009-04-10 | 122 | 122 | 117 | 119 | 131,000 | 1,190 |
| 2009-04-09 | 118 | 121 | 117 | 119 | 142,000 | 1,190 |
| 2009-04-08 | 120 | 121 | 115 | 116 | 359,000 | 1,160 |
| 2009-04-07 | 120 | 126 | 118 | 123 | 649,000 | 1,230 |
| 2009-04-06 | 119 | 121 | 117 | 120 | 339,000 | 1,200 |
| 2009-04-03 | 117 | 121 | 116 | 116 | 510,000 | 1,160 |
| 2009-04-02 | 114 | 118 | 113 | 117 | 221,000 | 1,170 |
| 2009-04-01 | 113 | 113 | 111 | 113 | 109,000 | 1,130 |
| 2009-03-31 | 112 | 113 | 111 | 113 | 99,000 | 1,130 |
| 2009-03-30 | 117 | 118 | 113 | 114 | 113,000 | 1,140 |
| 2009-03-27 | 115 | 118 | 115 | 116 | 240,000 | 1,160 |
| 2009-03-26 | 111 | 113 | 110 | 113 | 91,000 | 1,130 |
| 2009-03-25 | 113 | 113 | 110 | 113 | 158,000 | 1,130 |
| 2009-03-24 | 114 | 114 | 110 | 113 | 142,000 | 1,130 |
| 2009-03-23 | 108 | 113 | 108 | 113 | 123,000 | 1,130 |
| 2009-03-19 | 108 | 109 | 106 | 108 | 57,000 | 1,080 |
| 2009-03-18 | 108 | 109 | 106 | 106 | 103,000 | 1,060 |
| 2009-03-17 | 109 | 109 | 106 | 108 | 110,000 | 1,080 |
| 2009-03-16 | 104 | 107 | 104 | 107 | 155,000 | 1,070 |
| 2009-03-13 | 103 | 107 | 103 | 104 | 229,000 | 1,040 |
| 2009-03-12 | 106 | 106 | 103 | 105 | 75,000 | 1,050 |
| 2009-03-11 | 105 | 106 | 104 | 104 | 117,000 | 1,040 |
| 2009-03-10 | 101 | 104 | 101 | 104 | 58,000 | 1,040 |
| 2009-03-09 | 104 | 106 | 103 | 103 | 57,000 | 1,030 |
| 2009-03-06 | 106 | 109 | 105 | 105 | 74,000 | 1,050 |
| 2009-03-05 | 110 | 112 | 108 | 108 | 94,000 | 1,080 |
| 2009-03-04 | 107 | 107 | 102 | 107 | 93,000 | 1,070 |
| 2009-03-03 | 106 | 107 | 103 | 104 | 54,000 | 1,040 |
| 2009-03-02 | 103 | 109 | 103 | 106 | 98,000 | 1,060 |
| 2009-02-27 | 110 | 110 | 104 | 107 | 97,000 | 1,070 |
| 2009-02-26 | 105 | 108 | 104 | 106 | 80,000 | 1,060 |
| 2009-02-25 | 107 | 107 | 104 | 105 | 120,000 | 1,050 |
| 2009-02-24 | 102 | 103 | 100 | 102 | 209,000 | 1,020 |
| 2009-02-23 | 103 | 108 | 103 | 106 | 134,000 | 1,060 |
| 2009-02-20 | 117 | 117 | 108 | 108 | 157,000 | 1,080 |
| 2009-02-19 | 113 | 114 | 112 | 114 | 66,000 | 1,140 |
| 2009-02-18 | 110 | 112 | 110 | 112 | 70,000 | 1,120 |
| 2009-02-17 | 117 | 118 | 110 | 110 | 210,000 | 1,100 |
| 2009-02-16 | 116 | 118 | 113 | 118 | 123,000 | 1,180 |
| 2009-02-13 | 119 | 123 | 116 | 116 | 168,000 | 1,160 |
| 2009-02-12 | 118 | 122 | 118 | 121 | 79,000 | 1,210 |
| 2009-02-10 | 121 | 122 | 118 | 118 | 130,000 | 1,180 |
| 2009-02-09 | 124 | 125 | 120 | 120 | 102,000 | 1,200 |
| 2009-02-06 | 125 | 125 | 123 | 124 | 105,000 | 1,240 |
| 2009-02-05 | 125 | 125 | 123 | 124 | 133,000 | 1,240 |
| 2009-02-04 | 125 | 126 | 124 | 126 | 73,000 | 1,260 |
| 2009-02-03 | 126 | 128 | 123 | 123 | 111,000 | 1,230 |
| 2009-02-02 | 125 | 128 | 124 | 128 | 141,000 | 1,280 |
| 2009-01-30 | 129 | 129 | 127 | 129 | 68,000 | 1,290 |
| 2009-01-29 | 130 | 133 | 129 | 130 | 146,000 | 1,300 |
| 2009-01-28 | 131 | 132 | 128 | 129 | 61,000 | 1,290 |
| 2009-01-27 | 125 | 130 | 125 | 130 | 75,000 | 1,300 |
| 2009-01-26 | 126 | 127 | 124 | 124 | 71,000 | 1,240 |
| 2009-01-23 | 126 | 128 | 125 | 127 | 172,000 | 1,270 |
| 2009-01-22 | 130 | 131 | 125 | 131 | 119,000 | 1,310 |
| 2009-01-21 | 129 | 132 | 128 | 128 | 108,000 | 1,280 |
| 2009-01-20 | 138 | 138 | 134 | 134 | 91,000 | 1,340 |
| 2009-01-19 | 137 | 138 | 134 | 136 | 89,000 | 1,360 |
| 2009-01-16 | 132 | 135 | 129 | 135 | 130,000 | 1,350 |
| 2009-01-15 | 128 | 133 | 123 | 133 | 427,000 | 1,330 |
| 2009-01-14 | 128 | 132 | 128 | 129 | 320,000 | 1,290 |
| 2009-01-13 | 137 | 138 | 133 | 133 | 260,000 | 1,330 |
| 2009-01-09 | 140 | 143 | 139 | 139 | 168,000 | 1,390 |
| 2009-01-08 | 140 | 142 | 138 | 140 | 193,000 | 1,400 |
| 2009-01-07 | 146 | 148 | 142 | 142 | 464,000 | 1,420 |
| 2009-01-06 | 139 | 144 | 135 | 143 | 304,000 | 1,430 |
| 2009-01-05 | 141 | 142 | 139 | 139 | 254,000 | 1,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
