1. HOME >
  2. 株価時系列 >
  3. 4022 >
  4. 2013年

4022 ラサ工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301851921841882,869,0001,880
2013-12-271791791731791,273,0001,790
2013-12-261701791681792,278,0001,790
2013-12-251541731541675,614,0001,670
2013-12-241631631551551,452,0001,550
2013-12-201681681621641,161,0001,640
2013-12-191731751681701,146,0001,700
2013-12-18173175172173538,0001,730
2013-12-17173177172174573,0001,740
2013-12-16182182173174836,0001,740
2013-12-13183184181182764,0001,820
2013-12-12184185182183480,0001,830
2013-12-111811881811861,806,0001,860
2013-12-10180183180183766,0001,830
2013-12-09183183181182528,0001,820
2013-12-061841851791811,092,0001,810
2013-12-05188190186186583,0001,860
2013-12-04189191189189639,0001,890
2013-12-031911951901921,075,0001,920
2013-12-021911931891911,293,0001,910
2013-11-291971971921941,375,0001,940
2013-11-281982001971981,036,0001,980
2013-11-27200201199199865,0001,990
2013-11-26200202199199776,0001,990
2013-11-252052051992031,048,0002,030
2013-11-22206207203204980,0002,040
2013-11-212052092032052,175,0002,050
2013-11-20205206202204653,0002,040
2013-11-19202204201204749,0002,040
2013-11-182022042012021,414,0002,020
2013-11-152072092022042,047,0002,040
2013-11-142022182022065,104,0002,060
2013-11-132072081972012,222,0002,010
2013-11-122042092042081,195,0002,080
2013-11-112102122042041,255,0002,040
2013-11-08205209205207734,0002,070
2013-11-072092102072071,066,0002,070
2013-11-062052132042111,611,0002,110
2013-11-052062102032051,442,0002,050
2013-11-012132142032063,570,0002,060
2013-10-312232232122152,801,0002,150
2013-10-302262282212233,166,0002,230
2013-10-2922424222422715,261,0002,270
2013-10-282232242202211,521,0002,210
2013-10-252222252192221,922,0002,220
2013-10-242182252182232,472,0002,230
2013-10-232242302202225,542,0002,220
2013-10-2222824322422420,696,0002,240
2013-10-2122723022322610,129,0002,260
2013-10-1820623220623241,099,0002,320
2013-10-172082112032045,906,0002,040
2013-10-162102102032042,356,0002,040
2013-10-152102142072092,443,0002,090
2013-10-112152152072103,473,0002,100
2013-10-102182192102123,443,0002,120
2013-10-092092202072186,255,0002,180
2013-10-0820421920421311,808,0002,130
2013-10-072172182042046,633,0002,040
2013-10-0422523121621911,850,0002,190
2013-10-032302322232257,540,0002,250
2013-10-0224024622122816,350,0002,280
2013-10-0124626123223633,456,0002,360
2013-09-3024025824024330,877,0002,430
2013-09-27252273238250115,902,0002,500
2013-09-26209281195268135,801,0002,680
2013-09-25232239197201190,726,0002,010
2013-09-2416019516019560,193,0001,950
2013-09-201431461391453,395,0001,450
2013-09-191351421341423,408,0001,420
2013-09-181371381331341,015,0001,340
2013-09-171381391361361,521,0001,360
2013-09-131361391341371,917,0001,370
2013-09-121341351301351,934,0001,350
2013-09-111451471321344,488,0001,340
2013-09-101461481431457,731,0001,450
2013-09-091401451341427,060,0001,420
2013-09-0614114513414015,866,0001,400
2013-09-051341381281359,315,0001,350
2013-09-041181371171347,007,0001,340
2013-09-03115118115118492,0001,180
2013-09-02115115114114158,0001,140
2013-08-30116117115115276,0001,150
2013-08-29116117115115146,0001,150
2013-08-28117117115116467,0001,160
2013-08-27119120118119270,0001,190
2013-08-26121121118118175,0001,180
2013-08-23122123119120574,0001,200
2013-08-22117119116117602,0001,170
2013-08-211231231171191,352,0001,190
2013-08-20126126122122720,0001,220
2013-08-191271291251271,365,0001,270
2013-08-161231331231256,541,0001,250
2013-08-151211271191232,351,0001,230
2013-08-141201221181191,103,0001,190
2013-08-13117121115120639,0001,200
2013-08-12118119116116184,0001,160
2013-08-09118118117117101,0001,170
2013-08-08117120117117256,0001,170
2013-08-07121122117117390,0001,170
2013-08-06119122118122611,0001,220
2013-08-05115119115118431,0001,180
2013-08-02114117114117588,0001,170
2013-08-01113115113113262,0001,130
2013-07-31115115113113328,0001,130
2013-07-30112117112115556,0001,150
2013-07-29117118112112763,0001,120
2013-07-26119120118119474,0001,190
2013-07-25122123119120774,0001,200
2013-07-241221231201221,416,0001,220
2013-07-231181231181221,493,0001,220
2013-07-22119120117118344,0001,180
2013-07-19122122117118600,0001,180
2013-07-18121122120121412,0001,210
2013-07-17121122120122271,0001,220
2013-07-16123124121121693,0001,210
2013-07-121261261191211,696,0001,210
2013-07-111171281171261,830,0001,260
2013-07-10120120117117287,0001,170
2013-07-09121121119119306,0001,190
2013-07-08122124120120847,0001,200
2013-07-05118121117120708,0001,200
2013-07-04117119116117642,0001,170
2013-07-03117119116119444,0001,190
2013-07-02116118116116350,0001,160
2013-07-01116117115115307,0001,150
2013-06-28110115110113417,0001,130
2013-06-27109110105110552,0001,100
2013-06-26114114108108481,0001,080
2013-06-25114115110111546,0001,110
2013-06-24118119115115364,0001,150
2013-06-21113115112115771,0001,150
2013-06-201191201161171,243,0001,170
2013-06-191231251181212,695,0001,210
2013-06-1811413511412513,420,0001,250
2013-06-17107111107110260,0001,100
2013-06-14110111107107694,0001,070
2013-06-13112112108108503,0001,080
2013-06-12109116107114842,0001,140
2013-06-11115117111111759,0001,110
2013-06-10111117111117760,0001,170
2013-06-071081091031051,397,0001,050
2013-06-061161161061071,645,0001,070
2013-06-05125129118119938,0001,190
2013-06-04122127120125490,0001,250
2013-06-03126127123123668,0001,230
2013-05-31129130127128498,0001,280
2013-05-301301351271271,241,0001,270
2013-05-291331331291311,056,0001,310
2013-05-281261331261311,067,0001,310
2013-05-271301331271291,253,0001,290
2013-05-241351391301351,400,0001,350
2013-05-231451471331332,367,0001,330
2013-05-221481501451451,075,0001,450
2013-05-211451521441482,217,0001,480
2013-05-201481481441461,515,0001,460
2013-05-171361451351441,404,0001,440
2013-05-161411421331382,985,0001,380
2013-05-1514615614014311,126,0001,430
2013-05-141491491431432,876,0001,430
2013-05-131441481421455,231,0001,450
2013-05-101341441341425,427,0001,420
2013-05-09134135132133659,0001,330
2013-05-08134136133133726,0001,330
2013-05-07134134132132550,0001,320
2013-05-02131132130131700,0001,310
2013-05-01136137133133729,0001,330
2013-04-301331391331351,248,0001,350
2013-04-26136136132133695,0001,330
2013-04-251361381341361,214,0001,360
2013-04-241381391341351,084,0001,350
2013-04-231351391351361,052,0001,360
2013-04-22133135132134615,0001,340
2013-04-19132133129130599,0001,300
2013-04-181341351321321,107,0001,320
2013-04-17133136131134803,0001,340
2013-04-16132133129131932,0001,310
2013-04-15133136132132651,0001,320
2013-04-121371381331341,084,0001,340
2013-04-111411411351361,001,0001,360
2013-04-101381401351371,303,0001,370
2013-04-091341491311397,015,0001,390
2013-04-081281341281341,202,0001,340
2013-04-051301321251271,370,0001,270
2013-04-041221281211281,037,0001,280
2013-04-03127127123124704,0001,240
2013-04-021231301201231,517,0001,230
2013-04-011281281211211,393,0001,210
2013-03-291341341281291,159,0001,290
2013-03-28135137132132919,0001,320
2013-03-271351421341351,538,0001,350
2013-03-26133135132134797,0001,340
2013-03-251391391321341,854,0001,340
2013-03-221401431371371,367,0001,370
2013-03-211431451381422,060,0001,420
2013-03-191481491371413,790,0001,410
2013-03-181461521441464,039,0001,460
2013-03-151451481421474,095,0001,470
2013-03-141511521441468,072,0001,460
2013-03-1314215414215039,730,0001,500
2013-03-121321361301324,016,0001,320
2013-03-111311351281326,162,0001,320
2013-03-0813113612913219,458,0001,320
2013-03-07121159121136136,904,0001,360
2013-03-06117118116118647,0001,180
2013-03-05116118116116523,0001,160
2013-03-04117119116116588,0001,160
2013-03-01117118115116805,0001,160
2013-02-28119119117119413,0001,190
2013-02-27120120117117606,0001,170
2013-02-261151211151161,383,0001,160
2013-02-251181221161201,386,0001,200
2013-02-221161181121161,275,0001,160
2013-02-21119119116116962,0001,160
2013-02-201201201171191,659,0001,190
2013-02-191131261131214,243,0001,210
2013-02-181121171121151,529,0001,150
2013-02-151181191061115,488,0001,110
2013-02-141231241181202,167,0001,200
2013-02-131281351201233,905,0001,230
2013-02-121341351261283,966,0001,280
2013-02-081391421331345,301,0001,340
2013-02-071411431361414,357,0001,410
2013-02-061471481381409,477,0001,400
2013-02-0515015814314420,147,0001,440
2013-02-0413615713515426,773,0001,540
2013-02-0114214313213518,632,0001,350
2013-01-3114215013414474,192,0001,440
2013-01-3012112611612416,409,0001,240
2013-01-2910012910012147,061,0001,210
2013-01-2810110198100529,0001,000
2013-01-251001019899590,000990
2013-01-2496999598622,000980
2013-01-239610195971,127,000970
2013-01-221001019596927,000960
2013-01-219810196100774,0001,000
2013-01-1895979597507,000970
2013-01-1795979293646,000930
2013-01-161001009697694,000970
2013-01-15101102100101579,0001,010
2013-01-1110410599991,385,000990
2013-01-1096105951033,216,0001,030
2013-01-0995969595282,000950
2013-01-0897979496560,000960
2013-01-0797979496623,000960
2013-01-04999995951,275,000950

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