4022 ラサ工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 135 | 137 | 133 | 134 | 461,000 | 1,340 |
| 2014-12-29 | 136 | 137 | 132 | 136 | 539,000 | 1,360 |
| 2014-12-26 | 133 | 136 | 132 | 135 | 331,000 | 1,350 |
| 2014-12-25 | 134 | 135 | 130 | 130 | 1,116,000 | 1,300 |
| 2014-12-24 | 135 | 137 | 133 | 133 | 521,000 | 1,330 |
| 2014-12-22 | 138 | 138 | 134 | 135 | 361,000 | 1,350 |
| 2014-12-19 | 134 | 137 | 134 | 136 | 527,000 | 1,360 |
| 2014-12-18 | 134 | 134 | 132 | 133 | 405,000 | 1,330 |
| 2014-12-17 | 130 | 134 | 130 | 131 | 389,000 | 1,310 |
| 2014-12-16 | 132 | 135 | 131 | 132 | 513,000 | 1,320 |
| 2014-12-15 | 137 | 137 | 132 | 134 | 489,000 | 1,340 |
| 2014-12-12 | 138 | 140 | 138 | 138 | 436,000 | 1,380 |
| 2014-12-11 | 135 | 137 | 134 | 135 | 313,000 | 1,350 |
| 2014-12-10 | 138 | 139 | 136 | 137 | 510,000 | 1,370 |
| 2014-12-09 | 142 | 143 | 141 | 141 | 359,000 | 1,410 |
| 2014-12-08 | 145 | 145 | 143 | 144 | 309,000 | 1,440 |
| 2014-12-05 | 144 | 146 | 143 | 146 | 407,000 | 1,460 |
| 2014-12-04 | 147 | 147 | 143 | 146 | 444,000 | 1,460 |
| 2014-12-03 | 146 | 149 | 145 | 148 | 994,000 | 1,480 |
| 2014-12-02 | 146 | 147 | 145 | 146 | 387,000 | 1,460 |
| 2014-12-01 | 146 | 147 | 145 | 147 | 491,000 | 1,470 |
| 2014-11-28 | 143 | 146 | 143 | 146 | 446,000 | 1,460 |
| 2014-11-27 | 146 | 146 | 143 | 144 | 383,000 | 1,440 |
| 2014-11-26 | 145 | 146 | 144 | 146 | 568,000 | 1,460 |
| 2014-11-25 | 143 | 145 | 143 | 145 | 770,000 | 1,450 |
| 2014-11-21 | 142 | 143 | 139 | 142 | 329,000 | 1,420 |
| 2014-11-20 | 142 | 144 | 140 | 143 | 661,000 | 1,430 |
| 2014-11-19 | 139 | 141 | 139 | 140 | 531,000 | 1,400 |
| 2014-11-18 | 137 | 142 | 137 | 140 | 701,000 | 1,400 |
| 2014-11-17 | 138 | 140 | 136 | 138 | 750,000 | 1,380 |
| 2014-11-14 | 135 | 138 | 135 | 138 | 550,000 | 1,380 |
| 2014-11-13 | 135 | 136 | 133 | 136 | 268,000 | 1,360 |
| 2014-11-12 | 138 | 138 | 135 | 135 | 233,000 | 1,350 |
| 2014-11-11 | 137 | 138 | 136 | 138 | 226,000 | 1,380 |
| 2014-11-10 | 136 | 137 | 136 | 137 | 107,000 | 1,370 |
| 2014-11-07 | 136 | 138 | 135 | 138 | 246,000 | 1,380 |
| 2014-11-06 | 139 | 140 | 135 | 136 | 506,000 | 1,360 |
| 2014-11-05 | 135 | 139 | 135 | 138 | 478,000 | 1,380 |
| 2014-11-04 | 138 | 138 | 135 | 135 | 513,000 | 1,350 |
| 2014-10-31 | 133 | 135 | 131 | 134 | 643,000 | 1,340 |
| 2014-10-30 | 128 | 135 | 128 | 130 | 1,038,000 | 1,300 |
| 2014-10-29 | 128 | 129 | 126 | 129 | 264,000 | 1,290 |
| 2014-10-28 | 129 | 129 | 126 | 128 | 220,000 | 1,280 |
| 2014-10-27 | 130 | 131 | 126 | 129 | 426,000 | 1,290 |
| 2014-10-24 | 131 | 131 | 128 | 130 | 530,000 | 1,300 |
| 2014-10-23 | 127 | 128 | 126 | 128 | 192,000 | 1,280 |
| 2014-10-22 | 125 | 128 | 125 | 128 | 358,000 | 1,280 |
| 2014-10-21 | 127 | 128 | 121 | 124 | 466,000 | 1,240 |
| 2014-10-20 | 125 | 127 | 124 | 126 | 450,000 | 1,260 |
| 2014-10-17 | 122 | 124 | 121 | 121 | 611,000 | 1,210 |
| 2014-10-16 | 122 | 124 | 122 | 122 | 582,000 | 1,220 |
| 2014-10-15 | 125 | 127 | 124 | 127 | 341,000 | 1,270 |
| 2014-10-14 | 122 | 126 | 121 | 123 | 771,000 | 1,230 |
| 2014-10-10 | 127 | 128 | 126 | 127 | 797,000 | 1,270 |
| 2014-10-09 | 136 | 136 | 131 | 131 | 645,000 | 1,310 |
| 2014-10-08 | 137 | 137 | 135 | 135 | 703,000 | 1,350 |
| 2014-10-07 | 141 | 142 | 139 | 140 | 365,000 | 1,400 |
| 2014-10-06 | 142 | 142 | 140 | 142 | 442,000 | 1,420 |
| 2014-10-03 | 138 | 140 | 138 | 139 | 427,000 | 1,390 |
| 2014-10-02 | 141 | 141 | 137 | 138 | 1,050,000 | 1,380 |
| 2014-10-01 | 146 | 146 | 143 | 143 | 457,000 | 1,430 |
| 2014-09-30 | 147 | 147 | 145 | 146 | 234,000 | 1,460 |
| 2014-09-29 | 147 | 148 | 145 | 147 | 390,000 | 1,470 |
| 2014-09-26 | 143 | 146 | 142 | 146 | 541,000 | 1,460 |
| 2014-09-25 | 147 | 147 | 145 | 145 | 235,000 | 1,450 |
| 2014-09-24 | 146 | 146 | 145 | 145 | 471,000 | 1,450 |
| 2014-09-22 | 147 | 148 | 146 | 148 | 333,000 | 1,480 |
| 2014-09-19 | 147 | 148 | 146 | 147 | 315,000 | 1,470 |
| 2014-09-18 | 146 | 149 | 146 | 147 | 499,000 | 1,470 |
| 2014-09-17 | 147 | 148 | 145 | 146 | 805,000 | 1,460 |
| 2014-09-16 | 149 | 149 | 147 | 148 | 297,000 | 1,480 |
| 2014-09-12 | 148 | 150 | 148 | 148 | 535,000 | 1,480 |
| 2014-09-11 | 152 | 152 | 147 | 149 | 1,481,000 | 1,490 |
| 2014-09-10 | 150 | 152 | 147 | 150 | 2,104,000 | 1,500 |
| 2014-09-09 | 146 | 151 | 145 | 150 | 1,665,000 | 1,500 |
| 2014-09-08 | 146 | 147 | 145 | 147 | 268,000 | 1,470 |
| 2014-09-05 | 146 | 147 | 145 | 147 | 318,000 | 1,470 |
| 2014-09-04 | 148 | 148 | 145 | 145 | 394,000 | 1,450 |
| 2014-09-03 | 150 | 151 | 147 | 147 | 583,000 | 1,470 |
| 2014-09-02 | 149 | 151 | 148 | 150 | 1,206,000 | 1,500 |
| 2014-09-01 | 149 | 149 | 146 | 147 | 586,000 | 1,470 |
| 2014-08-29 | 147 | 148 | 146 | 148 | 383,000 | 1,480 |
| 2014-08-28 | 149 | 149 | 146 | 146 | 604,000 | 1,460 |
| 2014-08-27 | 143 | 152 | 143 | 150 | 1,557,000 | 1,500 |
| 2014-08-26 | 144 | 144 | 143 | 143 | 248,000 | 1,430 |
| 2014-08-25 | 144 | 145 | 142 | 145 | 208,000 | 1,450 |
| 2014-08-22 | 144 | 144 | 142 | 144 | 310,000 | 1,440 |
| 2014-08-21 | 144 | 145 | 144 | 145 | 168,000 | 1,450 |
| 2014-08-20 | 146 | 146 | 144 | 144 | 220,000 | 1,440 |
| 2014-08-19 | 148 | 148 | 145 | 146 | 593,000 | 1,460 |
| 2014-08-18 | 144 | 146 | 142 | 146 | 444,000 | 1,460 |
| 2014-08-15 | 139 | 143 | 139 | 143 | 680,000 | 1,430 |
| 2014-08-14 | 145 | 149 | 137 | 137 | 2,135,000 | 1,370 |
| 2014-08-13 | 141 | 144 | 140 | 144 | 362,000 | 1,440 |
| 2014-08-12 | 143 | 143 | 141 | 142 | 272,000 | 1,420 |
| 2014-08-11 | 144 | 144 | 141 | 143 | 425,000 | 1,430 |
| 2014-08-08 | 143 | 143 | 137 | 139 | 806,000 | 1,390 |
| 2014-08-07 | 144 | 145 | 142 | 143 | 536,000 | 1,430 |
| 2014-08-06 | 149 | 149 | 144 | 145 | 964,000 | 1,450 |
| 2014-08-05 | 151 | 152 | 149 | 149 | 440,000 | 1,490 |
| 2014-08-04 | 153 | 154 | 151 | 151 | 700,000 | 1,510 |
| 2014-08-01 | 149 | 154 | 149 | 152 | 939,000 | 1,520 |
| 2014-07-31 | 155 | 155 | 152 | 152 | 1,356,000 | 1,520 |
| 2014-07-30 | 150 | 160 | 149 | 154 | 8,966,000 | 1,540 |
| 2014-07-29 | 147 | 149 | 147 | 148 | 486,000 | 1,480 |
| 2014-07-28 | 151 | 152 | 147 | 148 | 1,172,000 | 1,480 |
| 2014-07-25 | 150 | 151 | 148 | 151 | 618,000 | 1,510 |
| 2014-07-24 | 149 | 156 | 148 | 150 | 2,979,000 | 1,500 |
| 2014-07-23 | 151 | 153 | 146 | 151 | 2,865,000 | 1,510 |
| 2014-07-22 | 143 | 152 | 142 | 149 | 2,366,000 | 1,490 |
| 2014-07-18 | 138 | 143 | 138 | 142 | 812,000 | 1,420 |
| 2014-07-17 | 145 | 147 | 141 | 142 | 908,000 | 1,420 |
| 2014-07-16 | 148 | 148 | 144 | 145 | 595,000 | 1,450 |
| 2014-07-15 | 151 | 151 | 147 | 148 | 733,000 | 1,480 |
| 2014-07-14 | 146 | 153 | 144 | 150 | 1,447,000 | 1,500 |
| 2014-07-11 | 141 | 144 | 139 | 144 | 826,000 | 1,440 |
| 2014-07-10 | 147 | 148 | 141 | 141 | 804,000 | 1,410 |
| 2014-07-09 | 151 | 152 | 144 | 146 | 1,486,000 | 1,460 |
| 2014-07-08 | 154 | 154 | 151 | 153 | 1,606,000 | 1,530 |
| 2014-07-07 | 149 | 157 | 147 | 153 | 4,362,000 | 1,530 |
| 2014-07-04 | 142 | 148 | 142 | 148 | 1,637,000 | 1,480 |
| 2014-07-03 | 142 | 143 | 140 | 142 | 413,000 | 1,420 |
| 2014-07-02 | 142 | 143 | 140 | 141 | 637,000 | 1,410 |
| 2014-07-01 | 143 | 143 | 141 | 141 | 355,000 | 1,410 |
| 2014-06-30 | 138 | 142 | 138 | 142 | 287,000 | 1,420 |
| 2014-06-27 | 141 | 141 | 137 | 139 | 653,000 | 1,390 |
| 2014-06-26 | 142 | 143 | 140 | 142 | 602,000 | 1,420 |
| 2014-06-25 | 143 | 144 | 141 | 141 | 554,000 | 1,410 |
| 2014-06-24 | 145 | 146 | 144 | 145 | 372,000 | 1,450 |
| 2014-06-23 | 147 | 147 | 145 | 145 | 353,000 | 1,450 |
| 2014-06-20 | 149 | 150 | 145 | 145 | 654,000 | 1,450 |
| 2014-06-19 | 145 | 148 | 145 | 148 | 793,000 | 1,480 |
| 2014-06-18 | 143 | 145 | 143 | 145 | 200,000 | 1,450 |
| 2014-06-17 | 146 | 146 | 143 | 143 | 417,000 | 1,430 |
| 2014-06-16 | 148 | 148 | 143 | 144 | 476,000 | 1,440 |
| 2014-06-13 | 144 | 147 | 142 | 145 | 695,000 | 1,450 |
| 2014-06-12 | 143 | 143 | 141 | 143 | 629,000 | 1,430 |
| 2014-06-11 | 140 | 147 | 140 | 145 | 998,000 | 1,450 |
| 2014-06-10 | 148 | 148 | 140 | 142 | 1,563,000 | 1,420 |
| 2014-06-09 | 150 | 151 | 147 | 147 | 796,000 | 1,470 |
| 2014-06-06 | 152 | 154 | 146 | 149 | 4,130,000 | 1,490 |
| 2014-06-05 | 136 | 154 | 135 | 150 | 9,416,000 | 1,500 |
| 2014-06-04 | 133 | 136 | 132 | 135 | 424,000 | 1,350 |
| 2014-06-03 | 138 | 139 | 134 | 134 | 650,000 | 1,340 |
| 2014-06-02 | 136 | 138 | 135 | 137 | 666,000 | 1,370 |
| 2014-05-30 | 134 | 138 | 134 | 134 | 1,203,000 | 1,340 |
| 2014-05-29 | 129 | 134 | 128 | 134 | 965,000 | 1,340 |
| 2014-05-28 | 130 | 130 | 127 | 129 | 356,000 | 1,290 |
| 2014-05-27 | 129 | 130 | 128 | 130 | 386,000 | 1,300 |
| 2014-05-26 | 126 | 129 | 126 | 129 | 538,000 | 1,290 |
| 2014-05-23 | 123 | 126 | 123 | 125 | 235,000 | 1,250 |
| 2014-05-22 | 121 | 124 | 121 | 123 | 253,000 | 1,230 |
| 2014-05-21 | 120 | 121 | 118 | 120 | 438,000 | 1,200 |
| 2014-05-20 | 121 | 124 | 120 | 122 | 260,000 | 1,220 |
| 2014-05-19 | 125 | 125 | 120 | 120 | 683,000 | 1,200 |
| 2014-05-16 | 126 | 127 | 124 | 125 | 369,000 | 1,250 |
| 2014-05-15 | 128 | 130 | 127 | 128 | 425,000 | 1,280 |
| 2014-05-14 | 129 | 129 | 126 | 129 | 456,000 | 1,290 |
| 2014-05-13 | 128 | 130 | 127 | 130 | 245,000 | 1,300 |
| 2014-05-12 | 132 | 132 | 126 | 127 | 502,000 | 1,270 |
| 2014-05-09 | 128 | 130 | 127 | 129 | 269,000 | 1,290 |
| 2014-05-08 | 128 | 130 | 128 | 128 | 345,000 | 1,280 |
| 2014-05-07 | 130 | 130 | 127 | 127 | 368,000 | 1,270 |
| 2014-05-02 | 128 | 133 | 128 | 130 | 715,000 | 1,300 |
| 2014-05-01 | 123 | 128 | 123 | 127 | 501,000 | 1,270 |
| 2014-04-30 | 127 | 128 | 124 | 125 | 608,000 | 1,250 |
| 2014-04-28 | 128 | 129 | 126 | 127 | 656,000 | 1,270 |
| 2014-04-25 | 130 | 132 | 130 | 130 | 287,000 | 1,300 |
| 2014-04-24 | 131 | 133 | 130 | 130 | 351,000 | 1,300 |
| 2014-04-23 | 129 | 132 | 129 | 130 | 312,000 | 1,300 |
| 2014-04-22 | 132 | 132 | 128 | 128 | 553,000 | 1,280 |
| 2014-04-21 | 133 | 134 | 130 | 131 | 557,000 | 1,310 |
| 2014-04-18 | 133 | 133 | 132 | 133 | 622,000 | 1,330 |
| 2014-04-17 | 136 | 136 | 133 | 133 | 315,000 | 1,330 |
| 2014-04-16 | 131 | 136 | 131 | 135 | 666,000 | 1,350 |
| 2014-04-15 | 132 | 133 | 130 | 130 | 364,000 | 1,300 |
| 2014-04-14 | 129 | 133 | 129 | 131 | 420,000 | 1,310 |
| 2014-04-11 | 129 | 132 | 127 | 130 | 784,000 | 1,300 |
| 2014-04-10 | 136 | 137 | 130 | 131 | 738,000 | 1,310 |
| 2014-04-09 | 134 | 136 | 132 | 134 | 790,000 | 1,340 |
| 2014-04-08 | 137 | 138 | 135 | 135 | 629,000 | 1,350 |
| 2014-04-07 | 140 | 140 | 137 | 138 | 564,000 | 1,380 |
| 2014-04-04 | 143 | 144 | 141 | 141 | 538,000 | 1,410 |
| 2014-04-03 | 145 | 147 | 142 | 143 | 556,000 | 1,430 |
| 2014-04-02 | 144 | 148 | 144 | 145 | 963,000 | 1,450 |
| 2014-04-01 | 143 | 144 | 140 | 143 | 792,000 | 1,430 |
| 2014-03-31 | 143 | 145 | 139 | 142 | 869,000 | 1,420 |
| 2014-03-28 | 132 | 140 | 132 | 140 | 942,000 | 1,400 |
| 2014-03-27 | 129 | 135 | 129 | 134 | 1,128,000 | 1,340 |
| 2014-03-26 | 138 | 140 | 133 | 134 | 1,061,000 | 1,340 |
| 2014-03-25 | 141 | 142 | 136 | 137 | 1,627,000 | 1,370 |
| 2014-03-24 | 143 | 146 | 140 | 144 | 890,000 | 1,440 |
| 2014-03-20 | 150 | 150 | 142 | 143 | 912,000 | 1,430 |
| 2014-03-19 | 152 | 152 | 149 | 149 | 738,000 | 1,490 |
| 2014-03-18 | 153 | 154 | 150 | 151 | 684,000 | 1,510 |
| 2014-03-17 | 152 | 157 | 149 | 151 | 1,179,000 | 1,510 |
| 2014-03-14 | 156 | 159 | 154 | 154 | 1,804,000 | 1,540 |
| 2014-03-13 | 171 | 172 | 160 | 161 | 3,040,000 | 1,610 |
| 2014-03-12 | 174 | 179 | 168 | 172 | 7,880,000 | 1,720 |
| 2014-03-11 | 157 | 178 | 157 | 174 | 16,181,000 | 1,740 |
| 2014-03-10 | 152 | 155 | 152 | 155 | 607,000 | 1,550 |
| 2014-03-07 | 152 | 154 | 151 | 153 | 365,000 | 1,530 |
| 2014-03-06 | 151 | 154 | 150 | 153 | 441,000 | 1,530 |
| 2014-03-05 | 150 | 153 | 149 | 151 | 509,000 | 1,510 |
| 2014-03-04 | 144 | 149 | 144 | 148 | 232,000 | 1,480 |
| 2014-03-03 | 147 | 149 | 144 | 147 | 633,000 | 1,470 |
| 2014-02-28 | 149 | 149 | 147 | 148 | 513,000 | 1,480 |
| 2014-02-27 | 154 | 155 | 149 | 150 | 766,000 | 1,500 |
| 2014-02-26 | 153 | 155 | 153 | 154 | 481,000 | 1,540 |
| 2014-02-25 | 154 | 155 | 153 | 154 | 745,000 | 1,540 |
| 2014-02-24 | 155 | 157 | 151 | 153 | 1,210,000 | 1,530 |
| 2014-02-21 | 153 | 156 | 153 | 156 | 462,000 | 1,560 |
| 2014-02-20 | 155 | 157 | 152 | 152 | 431,000 | 1,520 |
| 2014-02-19 | 156 | 158 | 154 | 154 | 403,000 | 1,540 |
| 2014-02-18 | 156 | 156 | 150 | 156 | 568,000 | 1,560 |
| 2014-02-17 | 149 | 153 | 146 | 153 | 371,000 | 1,530 |
| 2014-02-14 | 157 | 158 | 148 | 149 | 1,121,000 | 1,490 |
| 2014-02-13 | 162 | 162 | 156 | 156 | 632,000 | 1,560 |
| 2014-02-12 | 160 | 162 | 158 | 162 | 611,000 | 1,620 |
| 2014-02-10 | 161 | 163 | 157 | 158 | 881,000 | 1,580 |
| 2014-02-07 | 157 | 160 | 157 | 159 | 567,000 | 1,590 |
| 2014-02-06 | 143 | 155 | 143 | 154 | 1,070,000 | 1,540 |
| 2014-02-05 | 149 | 151 | 142 | 142 | 1,506,000 | 1,420 |
| 2014-02-04 | 147 | 150 | 144 | 144 | 2,247,000 | 1,440 |
| 2014-02-03 | 162 | 164 | 156 | 156 | 1,143,000 | 1,560 |
| 2014-01-31 | 172 | 174 | 164 | 165 | 989,000 | 1,650 |
| 2014-01-30 | 175 | 175 | 171 | 171 | 664,000 | 1,710 |
| 2014-01-29 | 177 | 179 | 177 | 178 | 353,000 | 1,780 |
| 2014-01-28 | 175 | 179 | 174 | 174 | 665,000 | 1,740 |
| 2014-01-27 | 175 | 179 | 173 | 175 | 1,337,000 | 1,750 |
| 2014-01-24 | 188 | 191 | 185 | 185 | 844,000 | 1,850 |
| 2014-01-23 | 196 | 196 | 190 | 191 | 880,000 | 1,910 |
| 2014-01-22 | 197 | 200 | 194 | 196 | 832,000 | 1,960 |
| 2014-01-21 | 202 | 202 | 196 | 196 | 1,476,000 | 1,960 |
| 2014-01-20 | 196 | 206 | 195 | 204 | 5,285,000 | 2,040 |
| 2014-01-17 | 190 | 195 | 190 | 194 | 863,000 | 1,940 |
| 2014-01-16 | 195 | 196 | 191 | 192 | 915,000 | 1,920 |
| 2014-01-15 | 196 | 199 | 191 | 195 | 2,876,000 | 1,950 |
| 2014-01-14 | 182 | 195 | 179 | 195 | 4,103,000 | 1,950 |
| 2014-01-10 | 183 | 184 | 182 | 184 | 475,000 | 1,840 |
| 2014-01-09 | 186 | 186 | 183 | 184 | 939,000 | 1,840 |
| 2014-01-08 | 185 | 187 | 184 | 186 | 732,000 | 1,860 |
| 2014-01-07 | 186 | 189 | 183 | 184 | 839,000 | 1,840 |
| 2014-01-06 | 187 | 190 | 184 | 188 | 1,078,000 | 1,880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
