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