1. HOME >
  2. 株価時系列 >
  3. 4022 >
  4. 2011年

4022 ラサ工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30120121119119201,0001,190
2011-12-29120121119120109,0001,200
2011-12-28119124119120449,0001,200
2011-12-27120120118118177,0001,180
2011-12-26122122119120202,0001,200
2011-12-22124124121121125,0001,210
2011-12-21124125122123149,0001,230
2011-12-20121123121123225,0001,230
2011-12-19123123121122255,0001,220
2011-12-16124125123123200,0001,230
2011-12-15126126123123368,0001,230
2011-12-14130130126126351,0001,260
2011-12-13126133126130938,0001,300
2011-12-12129129126126312,0001,260
2011-12-09127127126127478,0001,270
2011-12-08131132128129253,0001,290
2011-12-07131133130133255,0001,330
2011-12-061301361301301,222,0001,300
2011-12-05132133128129372,0001,290
2011-12-02128131127131411,0001,310
2011-12-01129130126128500,0001,280
2011-11-30124126121125455,0001,250
2011-11-29126127125126316,0001,260
2011-11-28125128125126308,0001,260
2011-11-25129130124124523,0001,240
2011-11-24133133129129425,0001,290
2011-11-22133136132134653,0001,340
2011-11-21136137133135741,0001,350
2011-11-181321401311362,774,0001,360
2011-11-171241331231331,021,0001,330
2011-11-16119126118125570,0001,250
2011-11-1512012111911977,0001,190
2011-11-14119125118121483,0001,210
2011-11-11118119115117123,0001,170
2011-11-10119119118119130,0001,190
2011-11-09122123119123344,0001,230
2011-11-08122123121121120,0001,210
2011-11-07123123122123121,0001,230
2011-11-0412412412312488,0001,240
2011-11-02125125121123264,0001,230
2011-11-01127129126126144,0001,260
2011-10-31130131129129228,0001,290
2011-10-28129130127130215,0001,300
2011-10-27126130126129215,0001,290
2011-10-2612612712512776,0001,270
2011-10-2512912912612683,0001,260
2011-10-24127129126129221,0001,290
2011-10-2112512612512662,0001,260
2011-10-20127128126127138,0001,270
2011-10-19129129127129131,0001,290
2011-10-18126129126127106,0001,270
2011-10-17129130128129104,0001,290
2011-10-14130130127127156,0001,270
2011-10-13128132128131310,0001,310
2011-10-12127127125127101,0001,270
2011-10-11128128126127154,0001,270
2011-10-07125126123125214,0001,250
2011-10-06124125122123188,0001,230
2011-10-05126127121121302,0001,210
2011-10-04125126124125359,0001,250
2011-10-03124127124125374,0001,250
2011-09-30134134129129173,0001,290
2011-09-29127132126132412,0001,320
2011-09-28126132126131388,0001,310
2011-09-27124125123123322,0001,230
2011-09-26127127121121409,0001,210
2011-09-22128130127127366,0001,270
2011-09-2113113213113188,0001,310
2011-09-20132133130130218,0001,300
2011-09-16135135132135556,0001,350
2011-09-15129132129130407,0001,300
2011-09-14131132127127409,0001,270
2011-09-13131133130132321,0001,320
2011-09-12127131126130438,0001,300
2011-09-09135136131132596,0001,320
2011-09-08139139135136345,0001,360
2011-09-07138139136138571,0001,380
2011-09-06141141135136592,0001,360
2011-09-05140141140141279,0001,410
2011-09-021401461401421,516,0001,420
2011-09-01142143140141787,0001,410
2011-08-31145145143144253,0001,440
2011-08-30148148145146402,0001,460
2011-08-29147149145148667,0001,480
2011-08-261431501411461,509,0001,460
2011-08-25141143140143415,0001,430
2011-08-24142142138141606,0001,410
2011-08-23136142135141826,0001,410
2011-08-22140140133133773,0001,330
2011-08-19142142141142449,0001,420
2011-08-18147148143145465,0001,450
2011-08-17145147144146608,0001,460
2011-08-161481491441451,284,0001,450
2011-08-151401461401451,317,0001,450
2011-08-121401411361361,551,0001,360
2011-08-11129137128137892,0001,370
2011-08-10134135133133607,0001,330
2011-08-091251321201282,416,0001,280
2011-08-08134137133134989,0001,340
2011-08-05134139134137917,0001,370
2011-08-04143144142143523,0001,430
2011-08-03139140139140901,0001,400
2011-08-021441451401421,255,0001,420
2011-08-011411471411471,246,0001,470
2011-07-29142142139139733,0001,390
2011-07-28144145141143793,0001,430
2011-07-271471471441451,001,0001,450
2011-07-26146148145148798,0001,480
2011-07-25145146143146435,0001,460
2011-07-22147147143144767,0001,440
2011-07-21149149145145862,0001,450
2011-07-20150151148149912,0001,490
2011-07-191491511471481,146,0001,480
2011-07-151481521471481,490,0001,480
2011-07-14150150147147828,0001,470
2011-07-131451511451492,268,0001,490
2011-07-121491511451472,356,0001,470
2011-07-111491541481522,872,0001,520
2011-07-081541561471505,437,0001,500
2011-07-071471531431526,497,0001,520
2011-07-061411471391462,329,0001,460
2011-07-051431441391412,588,0001,410
2011-07-041441501431437,004,0001,430
2011-07-011391441381425,162,0001,420
2011-06-30134135132135459,0001,350
2011-06-29134135131133717,0001,330
2011-06-28136136133134689,0001,340
2011-06-27138138134134503,0001,340
2011-06-24138138135138630,0001,380
2011-06-23139140137137984,0001,370
2011-06-221391411371401,379,0001,400
2011-06-211351391351381,275,0001,380
2011-06-20136136134135589,0001,350
2011-06-171401411321352,062,0001,350
2011-06-161411431381391,572,0001,390
2011-06-151431451391423,529,0001,420
2011-06-141421451411414,255,0001,410
2011-06-131351431341435,401,0001,430
2011-06-101371381331352,356,0001,350
2011-06-091331371331362,526,0001,360
2011-06-081371391331334,316,0001,330
2011-06-071331371301367,803,0001,360
2011-06-061291341271317,603,0001,310
2011-06-03126127123124741,0001,240
2011-06-02126126124125507,0001,250
2011-06-01128129126128795,0001,280
2011-05-311271301261271,594,0001,270
2011-05-301211271211271,455,0001,270
2011-05-27121123120121406,0001,210
2011-05-26122123121123495,0001,230
2011-05-25125125121121798,0001,210
2011-05-241211241211241,220,0001,240
2011-05-231261311211222,601,0001,220
2011-05-201251301231282,336,0001,280
2011-05-191301301241261,232,0001,260
2011-05-181231281221281,435,0001,280
2011-05-171191231191231,173,0001,230
2011-05-161231241201201,152,0001,200
2011-05-131341351231253,270,0001,250
2011-05-121371381341341,884,0001,340
2011-05-111361411331375,317,0001,370
2011-05-101351361311364,637,0001,360
2011-05-091241371241377,193,0001,370
2011-05-06122123121123332,0001,230
2011-05-02120125120123946,0001,230
2011-04-28121121119120501,0001,200
2011-04-27121124121121517,0001,210
2011-04-26121121119120366,0001,200
2011-04-251201251201211,665,0001,210
2011-04-22118121116121941,0001,210
2011-04-211241251201211,187,0001,210
2011-04-201261271221241,633,0001,240
2011-04-191201241191232,147,0001,230
2011-04-181251301221244,354,0001,240
2011-04-1512213112212710,375,0001,270
2011-04-141111221111203,614,0001,200
2011-04-13111114110112797,0001,120
2011-04-121141151111121,368,0001,120
2011-04-111131201121171,321,0001,170
2011-04-081101151071131,155,0001,130
2011-04-07113114111112515,0001,120
2011-04-06116116112113777,0001,130
2011-04-051201211141161,179,0001,160
2011-04-04128128121122765,0001,220
2011-04-01126130125126989,0001,260
2011-03-311321351271292,281,0001,290
2011-03-301171301171294,210,0001,290
2011-03-291121201121161,501,0001,160
2011-03-281241241141151,274,0001,150
2011-03-251311311201221,545,0001,220
2011-03-241281311241281,871,0001,280
2011-03-231291341251272,504,0001,270
2011-03-221351371311333,159,0001,330
2011-03-181241271211273,722,0001,270
2011-03-171031171031143,991,0001,140
2011-03-16105117991125,304,0001,120
2011-03-1511811975908,486,000900
2011-03-141321431201219,200,0001,210
2011-03-111521601521565,451,0001,560
2011-03-101581601531566,874,0001,560
2011-03-091601641541587,058,0001,580
2011-03-0816817015116110,333,0001,610
2011-03-071701761671719,632,0001,710
2011-03-041751761661708,550,0001,700
2011-03-0317117516917414,507,0001,740
2011-03-0216617716517124,696,0001,710
2011-03-0115517015417024,446,0001,700
2011-02-281531581481557,658,0001,550
2011-02-251561591521557,886,0001,550
2011-02-2416416515215515,544,0001,550
2011-02-2314716414616221,141,0001,620
2011-02-2215615814915211,738,0001,520
2011-02-2114716014516020,881,0001,600
2011-02-1813714713514521,165,0001,450
2011-02-171341381341366,444,0001,360
2011-02-1613414413313318,312,0001,330
2011-02-1513413713113512,573,0001,350
2011-02-1412613912213726,403,0001,370
2011-02-1012112611712412,174,0001,240
2011-02-0912212811712025,293,0001,200
2011-02-0810812510812119,321,0001,210
2011-02-071031061021061,952,0001,060
2011-02-04102104101102768,0001,020
2011-02-03102103101102420,0001,020
2011-02-02102102101102260,0001,020
2011-02-0110110299101646,0001,010
2011-01-319610196101504,0001,010
2011-01-281021029999221,000990
2011-01-2710010299102466,0001,020
2011-01-26101103100100243,0001,000
2011-01-25101102100101343,0001,010
2011-01-24991009899247,000990
2011-01-2110510697971,268,000970
2011-01-20105105103104470,0001,040
2011-01-19106107103104543,0001,040
2011-01-181011071011051,410,0001,050
2011-01-17104104102104433,0001,040
2011-01-14105105103103409,0001,030
2011-01-13105105103104452,0001,040
2011-01-121081091041042,154,0001,040
2011-01-111041081031071,615,0001,070
2011-01-07103103102103436,0001,030
2011-01-06104105102103877,0001,030
2011-01-051041071031042,152,0001,040
2011-01-04101103100102655,0001,020

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