4022 ラサ工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	92	106	92	94	5,439,000	940
2012-12-27	85	92	85	91	1,804,000	910
2012-12-26	83	85	82	84	301,000	840
2012-12-25	84	85	82	82	427,000	820
2012-12-21	86	86	83	84	707,000	840
2012-12-20	85	87	84	86	591,000	860
2012-12-19	85	86	83	85	368,000	850
2012-12-18	82	85	82	83	353,000	830
2012-12-17	84	84	82	82	510,000	820
2012-12-14	84	84	83	83	331,000	830
2012-12-13	83	87	83	84	1,412,000	840
2012-12-12	81	82	81	82	117,000	820
2012-12-11	83	83	79	81	348,000	810
2012-12-10	83	85	81	83	670,000	830
2012-12-07	79	83	78	82	800,000	820
2012-12-06	78	79	77	78	610,000	780
2012-12-05	77	78	77	78	93,000	780
2012-12-04	78	79	77	78	164,000	780
2012-12-03	76	79	75	78	258,000	780
2012-11-30	76	77	76	76	202,000	760
2012-11-29	76	77	75	76	251,000	760
2012-11-28	78	78	75	75	266,000	750
2012-11-27	77	78	76	78	249,000	780
2012-11-26	78	78	76	77	355,000	770
2012-11-22	74	78	74	78	630,000	780
2012-11-21	74	74	73	73	181,000	730
2012-11-20	74	74	72	73	259,000	730
2012-11-19	74	74	73	74	313,000	740
2012-11-16	71	73	71	73	197,000	730
2012-11-15	70	72	69	72	243,000	720
2012-11-14	68	71	68	70	264,000	700
2012-11-13	68	69	67	67	116,000	670
2012-11-12	69	69	68	68	90,000	680
2012-11-09	69	70	68	70	177,000	700
2012-11-08	71	72	69	70	514,000	700
2012-11-07	72	72	71	71	224,000	710
2012-11-06	74	75	73	73	101,000	730
2012-11-05	73	75	73	74	175,000	740
2012-11-02	75	76	72	72	476,000	720
2012-11-01	72	75	71	75	658,000	750
2012-10-31	70	72	70	71	235,000	710
2012-10-30	70	71	69	69	553,000	690
2012-10-29	69	70	69	70	245,000	700
2012-10-26	71	72	69	70	270,000	700
2012-10-25	70	71	69	71	272,000	710
2012-10-24	69	70	69	70	255,000	700
2012-10-23	72	72	70	71	288,000	710
2012-10-22	70	72	69	72	382,000	720
2012-10-19	70	71	70	71	161,000	710
2012-10-18	70	71	70	70	178,000	700
2012-10-17	71	71	70	70	155,000	700
2012-10-16	69	70	69	70	164,000	700
2012-10-15	66	69	66	67	161,000	670
2012-10-12	67	68	66	66	220,000	660
2012-10-11	66	68	66	67	247,000	670
2012-10-10	69	69	66	66	340,000	660
2012-10-09	70	71	69	69	112,000	690
2012-10-05	70	71	69	70	203,000	700
2012-10-04	68	71	68	70	410,000	700
2012-10-03	69	69	68	68	201,000	680
2012-10-02	70	71	69	69	137,000	690
2012-10-01	71	71	69	69	191,000	690
2012-09-28	72	72	71	71	103,000	710
2012-09-27	72	73	72	73	158,000	730
2012-09-26	76	76	73	73	245,000	730
2012-09-25	75	77	74	77	185,000	770
2012-09-24	76	76	75	76	128,000	760
2012-09-21	74	77	74	74	232,000	740
2012-09-20	79	80	76	76	487,000	760
2012-09-19	75	78	74	78	563,000	780
2012-09-18	72	74	72	74	137,000	740
2012-09-14	72	73	71	73	255,000	730
2012-09-13	72	74	70	70	370,000	700
2012-09-12	73	75	72	72	327,000	720
2012-09-11	73	73	71	73	210,000	730
2012-09-10	71	74	71	74	297,000	740
2012-09-07	71	72	71	71	253,000	710
2012-09-06	71	71	69	69	136,000	690
2012-09-05	71	72	70	70	273,000	700
2012-09-04	72	72	71	71	244,000	710
2012-09-03	72	73	71	72	118,000	720
2012-08-31	71	72	71	71	56,000	710
2012-08-30	73	73	71	72	87,000	720
2012-08-29	73	73	71	73	284,000	730
2012-08-28	77	77	72	73	590,000	730
2012-08-27	78	78	76	77	194,000	770
2012-08-24	80	80	78	78	141,000	780
2012-08-23	79	80	78	80	183,000	800
2012-08-22	79	81	78	81	232,000	810
2012-08-21	80	81	78	80	403,000	800
2012-08-20	84	84	80	81	588,000	810
2012-08-17	83	83	80	82	1,341,000	820
2012-08-16	80	86	77	83	5,251,000	830
2012-08-15	71	77	70	75	990,000	750
2012-08-14	71	79	70	71	2,097,000	710
2012-08-13	70	72	70	72	153,000	720
2012-08-10	70	71	70	71	99,000	710
2012-08-09	70	72	70	71	180,000	710
2012-08-08	70	72	70	71	193,000	710
2012-08-07	70	70	68	70	226,000	700
2012-08-06	70	71	69	70	158,000	700
2012-08-03	72	72	68	70	247,000	700
2012-08-02	73	73	72	72	68,000	720
2012-08-01	73	73	72	72	91,000	720
2012-07-31	74	74	72	73	161,000	730
2012-07-30	74	75	73	74	408,000	740
2012-07-27	72	72	70	71	303,000	710
2012-07-26	68	71	67	69	317,000	690
2012-07-25	68	69	66	67	428,000	670
2012-07-24	68	69	66	67	642,000	670
2012-07-23	75	75	69	69	531,000	690
2012-07-20	79	79	75	76	549,000	760
2012-07-19	76	79	76	78	343,000	780
2012-07-18	79	79	76	76	366,000	760
2012-07-17	80	81	78	78	353,000	780
2012-07-13	80	81	79	80	365,000	800
2012-07-12	83	83	79	79	525,000	790
2012-07-11	85	85	82	83	354,000	830
2012-07-10	86	89	86	86	401,000	860
2012-07-09	90	90	86	86	279,000	860
2012-07-06	88	91	88	89	222,000	890
2012-07-05	90	90	88	88	406,000	880
2012-07-04	93	94	90	90	518,000	900
2012-07-03	93	95	92	93	434,000	930
2012-07-02	96	97	92	92	1,346,000	920
2012-06-29	87	94	87	93	1,213,000	930
2012-06-28	88	89	86	86	540,000	860
2012-06-27	85	87	84	87	467,000	870
2012-06-26	85	86	84	84	298,000	840
2012-06-25	87	89	86	86	864,000	860
2012-06-22	83	86	83	84	509,000	840
2012-06-21	84	86	84	85	793,000	850
2012-06-20	84	85	83	84	305,000	840
2012-06-19	82	85	81	82	826,000	820
2012-06-18	81	83	81	83	470,000	830
2012-06-15	80	80	78	80	466,000	800
2012-06-14	80	81	79	80	222,000	800
2012-06-13	82	83	80	80	416,000	800
2012-06-12	80	81	79	81	446,000	810
2012-06-11	81	83	81	82	345,000	820
2012-06-08	83	83	79	80	637,000	800
2012-06-07	82	84	82	84	501,000	840
2012-06-06	80	81	79	80	321,000	800
2012-06-05	77	80	76	80	422,000	800
2012-06-04	78	78	76	76	397,000	760
2012-06-01	82	82	80	81	155,000	810
2012-05-31	81	83	81	82	299,000	820
2012-05-30	85	86	83	85	542,000	850
2012-05-29	81	85	80	85	438,000	850
2012-05-28	83	83	81	81	297,000	810
2012-05-25	84	85	81	83	608,000	830
2012-05-24	84	84	81	83	552,000	830
2012-05-23	90	90	84	85	420,000	850
2012-05-22	90	91	88	89	310,000	890
2012-05-21	87	89	86	89	480,000	890
2012-05-18	91	91	84	86	794,000	860
2012-05-17	91	94	91	93	343,000	930
2012-05-16	92	94	90	92	466,000	920
2012-05-15	96	96	90	91	729,000	910
2012-05-14	101	101	97	98	374,000	980
2012-05-11	108	109	99	102	497,000	1,020
2012-05-10	107	109	107	108	192,000	1,080
2012-05-09	110	111	108	108	268,000	1,080
2012-05-08	113	113	107	111	461,000	1,110
2012-05-07	116	116	110	112	401,000	1,120
2012-05-02	120	120	118	118	163,000	1,180
2012-05-01	120	121	119	120	208,000	1,200
2012-04-27	122	123	120	121	186,000	1,210
2012-04-26	122	122	121	122	107,000	1,220
2012-04-25	120	122	120	122	176,000	1,220
2012-04-24	120	121	120	121	116,000	1,210
2012-04-23	122	122	120	120	177,000	1,200
2012-04-20	121	122	120	121	239,000	1,210
2012-04-19	122	123	121	121	154,000	1,210
2012-04-18	123	124	122	123	356,000	1,230
2012-04-17	122	122	121	121	168,000	1,210
2012-04-16	121	122	120	120	189,000	1,200
2012-04-13	121	123	121	121	203,000	1,210
2012-04-12	121	122	120	121	291,000	1,210
2012-04-11	121	122	120	120	322,000	1,200
2012-04-10	121	123	121	122	251,000	1,220
2012-04-09	123	123	121	121	342,000	1,210
2012-04-06	124	124	122	123	161,000	1,230
2012-04-05	122	124	121	124	424,000	1,240
2012-04-04	125	127	123	123	234,000	1,230
2012-04-03	126	127	125	125	164,000	1,250
2012-04-02	127	128	126	126	240,000	1,260
2012-03-30	128	129	126	126	658,000	1,260
2012-03-29	123	128	122	127	891,000	1,270
2012-03-28	123	123	122	123	226,000	1,230
2012-03-27	123	124	121	123	350,000	1,230
2012-03-26	124	125	122	122	314,000	1,220
2012-03-23	125	126	124	124	486,000	1,240
2012-03-22	127	127	126	126	214,000	1,260
2012-03-21	129	129	127	127	190,000	1,270
2012-03-19	128	129	127	129	663,000	1,290
2012-03-16	127	128	126	127	250,000	1,270
2012-03-15	126	127	125	127	307,000	1,270
2012-03-14	129	129	125	125	530,000	1,250
2012-03-13	125	129	124	125	1,217,000	1,250
2012-03-12	126	126	124	125	275,000	1,250
2012-03-09	125	127	125	125	692,000	1,250
2012-03-08	125	125	124	124	146,000	1,240
2012-03-07	121	124	121	124	322,000	1,240
2012-03-06	125	126	121	122	481,000	1,220
2012-03-05	124	127	124	124	345,000	1,240
2012-03-02	125	126	123	124	271,000	1,240
2012-03-01	128	129	124	125	475,000	1,250
2012-02-29	130	131	127	128	257,000	1,280
2012-02-28	130	130	128	130	552,000	1,300
2012-02-27	133	133	131	131	369,000	1,310
2012-02-24	132	133	130	131	418,000	1,310
2012-02-23	132	132	130	132	424,000	1,320
2012-02-22	128	132	127	131	954,000	1,310
2012-02-21	129	129	127	127	366,000	1,270
2012-02-20	131	131	128	129	220,000	1,290
2012-02-17	130	130	129	130	257,000	1,300
2012-02-16	128	131	128	129	526,000	1,290
2012-02-15	131	131	126	127	1,276,000	1,270
2012-02-14	136	137	128	131	1,719,000	1,310
2012-02-13	137	138	133	135	1,048,000	1,350
2012-02-10	131	136	129	136	3,015,000	1,360
2012-02-09	127	130	126	130	855,000	1,300
2012-02-08	127	128	124	127	390,000	1,270
2012-02-07	124	127	123	126	465,000	1,260
2012-02-06	124	125	123	124	204,000	1,240
2012-02-03	125	125	123	123	266,000	1,230
2012-02-02	125	127	124	125	448,000	1,250
2012-02-01	124	125	123	124	236,000	1,240
2012-01-31	123	127	123	124	514,000	1,240
2012-01-30	124	124	122	122	191,000	1,220
2012-01-27	124	125	123	124	262,000	1,240
2012-01-26	129	129	124	124	605,000	1,240
2012-01-25	126	131	125	128	1,457,000	1,280
2012-01-24	126	127	125	126	388,000	1,260
2012-01-23	126	126	124	125	309,000	1,250
2012-01-20	126	127	123	125	613,000	1,250
2012-01-19	127	129	125	126	605,000	1,260
2012-01-18	127	128	124	126	570,000	1,260
2012-01-17	123	126	121	126	824,000	1,260
2012-01-16	123	124	121	122	457,000	1,220
2012-01-13	125	128	123	124	783,000	1,240
2012-01-12	122	126	121	124	1,259,000	1,240
2012-01-11	119	123	119	121	798,000	1,210
2012-01-10	118	119	118	119	185,000	1,190
2012-01-06	120	120	118	118	324,000	1,180
2012-01-05	120	121	120	120	337,000	1,200
2012-01-04	120	122	120	121	588,000	1,210

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