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
