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
