4022 ラサ工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	101	102	99	99	420,000	990
2010-12-29	101	102	99	100	664,000	1,000
2010-12-28	97	105	97	102	2,978,000	1,020
2010-12-27	96	97	95	96	958,000	960
2010-12-24	102	102	97	97	2,162,000	970
2010-12-22	103	104	102	103	669,000	1,030
2010-12-21	103	104	102	102	978,000	1,020
2010-12-20	105	109	102	103	2,435,000	1,030
2010-12-17	106	107	103	104	1,736,000	1,040
2010-12-16	105	110	104	106	3,476,000	1,060
2010-12-15	107	108	102	102	3,036,000	1,020
2010-12-14	113	113	109	109	2,284,000	1,090
2010-12-13	111	116	108	112	8,633,000	1,120
2010-12-10	105	109	101	106	7,263,000	1,060
2010-12-09	115	117	103	107	22,291,000	1,070
2010-12-08	92	110	92	110	26,571,000	1,100
2010-12-07	94	95	91	92	7,605,000	920
2010-12-06	89	93	86	93	11,880,000	930
2010-12-03	80	88	79	88	12,710,000	880
2010-12-02	72	78	72	77	4,267,000	770
2010-12-01	68	69	67	68	282,000	680
2010-11-30	70	71	69	69	281,000	690
2010-11-29	70	71	70	71	201,000	710
2010-11-26	73	73	70	70	575,000	700
2010-11-25	69	73	68	73	901,000	730
2010-11-24	66	69	66	68	283,000	680
2010-11-22	67	69	67	68	356,000	680
2010-11-19	69	69	66	66	328,000	660
2010-11-18	66	68	65	68	445,000	680
2010-11-17	62	67	61	66	682,000	660
2010-11-16	63	63	62	62	204,000	620
2010-11-15	62	62	61	62	210,000	620
2010-11-12	62	63	60	62	438,000	620
2010-11-11	62	63	62	63	298,000	630
2010-11-10	63	63	61	62	169,000	620
2010-11-09	62	63	62	63	224,000	630
2010-11-08	62	63	61	63	380,000	630
2010-11-05	60	62	59	61	406,000	610
2010-11-04	58	59	57	58	121,000	580
2010-11-02	58	58	56	56	41,000	560
2010-11-01	57	58	56	57	66,000	570
2010-10-29	59	59	57	58	148,000	580
2010-10-28	59	59	58	59	111,000	590
2010-10-27	59	60	58	60	96,000	600
2010-10-26	61	61	59	59	104,000	590
2010-10-25	62	62	60	60	236,000	600
2010-10-22	58	60	57	60	222,000	600
2010-10-21	57	59	57	58	182,000	580
2010-10-20	58	59	57	57	220,000	570
2010-10-19	56	58	55	58	109,000	580
2010-10-18	55	56	55	55	160,000	550
2010-10-15	56	57	55	55	147,000	550
2010-10-14	56	57	56	56	167,000	560
2010-10-13	56	57	55	56	221,000	560
2010-10-12	58	58	56	56	298,000	560
2010-10-08	59	60	58	58	244,000	580
2010-10-07	60	60	59	60	345,000	600
2010-10-06	57	60	56	59	396,000	590
2010-10-05	56	57	54	55	540,000	550
2010-10-04	58	58	56	56	375,000	560
2010-10-01	59	60	58	59	669,000	590
2010-09-30	64	64	58	58	943,000	580
2010-09-29	67	67	65	65	131,000	650
2010-09-28	66	67	66	66	148,000	660
2010-09-27	68	68	66	67	237,000	670
2010-09-24	68	69	67	68	161,000	680
2010-09-22	68	70	68	68	73,000	680
2010-09-21	69	70	68	68	149,000	680
2010-09-17	70	70	68	68	191,000	680
2010-09-16	70	70	69	70	125,000	700
2010-09-15	70	71	69	70	134,000	700
2010-09-14	71	71	69	70	74,000	700
2010-09-13	73	73	71	71	55,000	710
2010-09-10	74	74	72	72	190,000	720
2010-09-09	71	73	70	71	133,000	710
2010-09-08	70	71	69	71	100,000	710
2010-09-07	73	73	71	72	93,000	720
2010-09-06	72	73	72	73	121,000	730
2010-09-03	69	72	69	72	145,000	720
2010-09-02	69	69	67	69	103,000	690
2010-09-01	68	68	67	67	175,000	670
2010-08-31	70	70	68	68	71,000	680
2010-08-30	71	72	70	70	132,000	700
2010-08-27	68	70	68	70	157,000	700
2010-08-26	69	70	68	69	85,000	690
2010-08-25	69	69	67	69	223,000	690
2010-08-24	71	72	69	70	205,000	700
2010-08-23	72	73	71	71	33,000	710
2010-08-20	74	74	73	73	98,000	730
2010-08-19	74	75	73	75	90,000	750
2010-08-18	74	74	72	74	154,000	740
2010-08-17	73	74	72	74	228,000	740
2010-08-16	76	77	73	75	125,000	750
2010-08-13	72	78	72	76	680,000	760
2010-08-12	72	72	70	71	323,000	710
2010-08-11	77	77	74	74	257,000	740
2010-08-10	78	79	77	78	126,000	780
2010-08-09	78	79	77	78	70,000	780
2010-08-06	78	79	77	78	72,000	780
2010-08-05	78	79	78	79	64,000	790
2010-08-04	79	79	78	78	111,000	780
2010-08-03	80	80	79	80	82,000	800
2010-08-02	80	80	79	80	134,000	800
2010-07-30	81	81	79	79	58,000	790
2010-07-29	82	82	80	81	78,000	810
2010-07-28	81	82	80	82	140,000	820
2010-07-27	81	81	80	80	30,000	800
2010-07-26	79	81	79	80	180,000	800
2010-07-23	80	80	79	80	104,000	800
2010-07-22	78	79	77	79	92,000	790
2010-07-21	79	79	78	79	128,000	790
2010-07-20	80	80	79	79	100,000	790
2010-07-16	80	81	79	80	171,000	800
2010-07-15	82	82	81	81	76,000	810
2010-07-14	82	83	82	82	151,000	820
2010-07-13	82	86	80	81	798,000	810
2010-07-12	82	84	82	82	151,000	820
2010-07-09	83	83	82	83	155,000	830
2010-07-08	81	83	81	83	189,000	830
2010-07-07	83	83	80	80	229,000	800
2010-07-06	82	83	80	83	151,000	830
2010-07-05	81	82	81	82	223,000	820
2010-07-02	81	82	80	81	139,000	810
2010-07-01	81	82	79	80	279,000	800
2010-06-30	81	84	81	83	287,000	830
2010-06-29	88	89	85	85	219,000	850
2010-06-28	90	91	87	87	200,000	870
2010-06-25	92	92	90	90	145,000	900
2010-06-24	92	93	90	92	263,000	920
2010-06-23	95	95	91	92	378,000	920
2010-06-22	92	97	91	96	787,000	960
2010-06-21	91	92	90	92	359,000	920
2010-06-18	90	90	87	89	516,000	890
2010-06-17	91	92	89	90	403,000	900
2010-06-16	95	95	91	91	448,000	910
2010-06-15	92	94	91	94	285,000	940
2010-06-14	90	91	89	91	221,000	910
2010-06-11	90	95	88	89	842,000	890
2010-06-10	89	90	88	88	114,000	880
2010-06-09	91	91	88	89	124,000	890
2010-06-08	91	92	91	91	132,000	910
2010-06-07	92	93	91	92	226,000	920
2010-06-04	95	98	95	96	310,000	960
2010-06-03	93	94	93	93	185,000	930
2010-06-02	93	95	91	92	325,000	920
2010-06-01	94	95	93	95	393,000	950
2010-05-31	95	97	92	94	652,000	940
2010-05-28	100	101	96	96	228,000	960
2010-05-27	94	99	93	99	206,000	990
2010-05-26	99	100	93	96	411,000	960
2010-05-25	100	100	99	99	170,000	990
2010-05-24	102	102	99	100	200,000	1,000
2010-05-21	96	104	95	102	492,000	1,020
2010-05-20	105	108	101	106	335,000	1,060
2010-05-19	103	104	100	104	167,000	1,040
2010-05-18	106	109	103	106	338,000	1,060
2010-05-17	111	111	105	106	311,000	1,060
2010-05-14	112	114	110	112	140,000	1,120
2010-05-13	112	115	112	114	194,000	1,140
2010-05-12	110	111	108	111	152,000	1,110
2010-05-11	110	111	107	107	197,000	1,070
2010-05-10	105	108	105	108	186,000	1,080
2010-05-07	108	108	101	105	470,000	1,050
2010-05-06	110	112	110	110	302,000	1,100
2010-04-30	115	115	112	113	258,000	1,130
2010-04-28	109	114	109	112	885,000	1,120
2010-04-27	113	116	113	115	275,000	1,150
2010-04-26	113	114	111	114	359,000	1,140
2010-04-23	113	114	111	112	290,000	1,120
2010-04-22	114	114	112	113	166,000	1,130
2010-04-21	114	115	113	114	209,000	1,140
2010-04-20	113	114	112	113	191,000	1,130
2010-04-19	114	115	112	112	397,000	1,120
2010-04-16	118	118	114	116	627,000	1,160
2010-04-15	116	122	115	119	1,301,000	1,190
2010-04-14	115	116	114	114	389,000	1,140
2010-04-13	120	120	116	116	329,000	1,160
2010-04-12	122	122	118	119	593,000	1,190
2010-04-09	113	119	113	119	929,000	1,190
2010-04-08	117	124	113	113	2,592,000	1,130
2010-04-07	111	115	109	114	420,000	1,140
2010-04-06	115	115	109	111	696,000	1,110
2010-04-05	115	116	113	115	1,103,000	1,150
2010-04-02	107	116	105	113	3,884,000	1,130
2010-04-01	104	104	101	102	446,000	1,020
2010-03-31	108	109	105	105	535,000	1,050
2010-03-30	100	110	100	108	1,478,000	1,080
2010-03-29	100	101	97	98	313,000	980
2010-03-26	103	104	100	101	839,000	1,010
2010-03-25	93	105	93	103	1,598,000	1,030
2010-03-24	92	94	91	94	280,000	940
2010-03-23	91	92	90	91	149,000	910
2010-03-19	91	92	90	90	185,000	900
2010-03-18	94	94	91	91	207,000	910
2010-03-17	92	93	91	93	105,000	930
2010-03-16	91	93	90	92	178,000	920
2010-03-15	93	93	90	91	246,000	910
2010-03-12	92	96	92	93	703,000	930
2010-03-11	90	91	90	91	181,000	910
2010-03-10	90	90	88	89	206,000	890
2010-03-09	90	90	88	90	92,000	900
2010-03-08	90	90	88	89	114,000	890
2010-03-05	87	89	87	89	51,000	890
2010-03-04	88	89	87	87	102,000	870
2010-03-03	88	89	88	89	47,000	890
2010-03-02	89	90	88	89	196,000	890
2010-03-01	90	90	89	89	53,000	890
2010-02-26	89	91	88	90	80,000	900
2010-02-25	91	91	89	90	86,000	900
2010-02-24	90	90	89	89	99,000	890
2010-02-23	90	91	88	91	83,000	910
2010-02-22	88	92	88	90	233,000	900
2010-02-19	87	88	87	87	41,000	870
2010-02-18	88	88	87	87	40,000	870
2010-02-17	88	88	87	87	125,000	870
2010-02-16	88	90	87	87	62,000	870
2010-02-15	86	90	86	88	99,000	880
2010-02-12	88	92	88	88	141,000	880
2010-02-10	89	89	87	88	67,000	880
2010-02-09	88	88	87	88	61,000	880
2010-02-08	89	90	88	88	61,000	880
2010-02-05	88	89	87	89	80,000	890
2010-02-04	91	91	90	90	67,000	900
2010-02-03	93	93	91	91	94,000	910
2010-02-02	90	91	89	91	83,000	910
2010-02-01	89	90	88	89	102,000	890
2010-01-29	91	92	90	90	139,000	900
2010-01-28	92	93	91	92	72,000	920
2010-01-27	92	93	91	91	95,000	910
2010-01-26	93	95	92	92	164,000	920
2010-01-25	94	95	93	93	188,000	930
2010-01-22	95	96	94	96	138,000	960
2010-01-21	95	98	94	96	204,000	960
2010-01-20	99	100	96	97	369,000	970
2010-01-19	102	103	96	98	1,541,000	980
2010-01-18	97	103	97	100	1,137,000	1,000
2010-01-15	95	99	95	98	677,000	980
2010-01-14	90	96	90	95	220,000	950
2010-01-13	91	92	89	90	143,000	900
2010-01-12	91	93	89	92	346,000	920
2010-01-08	87	91	87	91	322,000	910
2010-01-07	87	87	85	87	175,000	870
2010-01-06	88	88	86	87	154,000	870
2010-01-05	86	90	85	88	264,000	880
2010-01-04	82	86	82	86	122,000	860

分割・併合履歴： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株