4022 ラサ工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 135 | 136 | 134 | 136 | 214,000 | 1,360 |
| 2015-12-29 | 134 | 135 | 133 | 135 | 140,000 | 1,350 |
| 2015-12-28 | 130 | 134 | 130 | 134 | 152,000 | 1,340 |
| 2015-12-25 | 131 | 131 | 129 | 129 | 604,000 | 1,290 |
| 2015-12-24 | 133 | 134 | 131 | 131 | 587,000 | 1,310 |
| 2015-12-22 | 134 | 135 | 132 | 134 | 248,000 | 1,340 |
| 2015-12-21 | 136 | 136 | 132 | 134 | 656,000 | 1,340 |
| 2015-12-18 | 138 | 139 | 136 | 137 | 286,000 | 1,370 |
| 2015-12-17 | 139 | 139 | 138 | 138 | 226,000 | 1,380 |
| 2015-12-16 | 138 | 138 | 137 | 138 | 233,000 | 1,380 |
| 2015-12-15 | 140 | 140 | 136 | 137 | 326,000 | 1,370 |
| 2015-12-14 | 138 | 139 | 136 | 138 | 299,000 | 1,380 |
| 2015-12-11 | 140 | 141 | 140 | 140 | 279,000 | 1,400 |
| 2015-12-10 | 140 | 141 | 140 | 140 | 213,000 | 1,400 |
| 2015-12-09 | 141 | 142 | 140 | 141 | 254,000 | 1,410 |
| 2015-12-08 | 144 | 144 | 141 | 142 | 222,000 | 1,420 |
| 2015-12-07 | 146 | 146 | 144 | 144 | 162,000 | 1,440 |
| 2015-12-04 | 145 | 146 | 143 | 143 | 514,000 | 1,430 |
| 2015-12-03 | 145 | 148 | 145 | 147 | 458,000 | 1,470 |
| 2015-12-02 | 147 | 147 | 145 | 145 | 261,000 | 1,450 |
| 2015-12-01 | 144 | 147 | 144 | 147 | 234,000 | 1,470 |
| 2015-11-30 | 147 | 148 | 145 | 146 | 216,000 | 1,460 |
| 2015-11-27 | 148 | 149 | 146 | 146 | 380,000 | 1,460 |
| 2015-11-26 | 148 | 149 | 147 | 149 | 252,000 | 1,490 |
| 2015-11-25 | 150 | 150 | 146 | 148 | 654,000 | 1,480 |
| 2015-11-24 | 145 | 150 | 145 | 149 | 1,354,000 | 1,490 |
| 2015-11-20 | 144 | 145 | 143 | 145 | 254,000 | 1,450 |
| 2015-11-19 | 142 | 145 | 142 | 144 | 432,000 | 1,440 |
| 2015-11-18 | 140 | 143 | 140 | 142 | 415,000 | 1,420 |
| 2015-11-17 | 139 | 141 | 138 | 139 | 291,000 | 1,390 |
| 2015-11-16 | 137 | 139 | 136 | 137 | 422,000 | 1,370 |
| 2015-11-13 | 136 | 145 | 136 | 140 | 1,055,000 | 1,400 |
| 2015-11-12 | 140 | 141 | 136 | 138 | 478,000 | 1,380 |
| 2015-11-11 | 140 | 140 | 138 | 140 | 265,000 | 1,400 |
| 2015-11-10 | 138 | 141 | 138 | 140 | 274,000 | 1,400 |
| 2015-11-09 | 137 | 141 | 137 | 140 | 495,000 | 1,400 |
| 2015-11-06 | 134 | 137 | 134 | 136 | 141,000 | 1,360 |
| 2015-11-05 | 134 | 135 | 132 | 134 | 312,000 | 1,340 |
| 2015-11-04 | 137 | 137 | 135 | 136 | 123,000 | 1,360 |
| 2015-11-02 | 136 | 137 | 135 | 135 | 188,000 | 1,350 |
| 2015-10-30 | 138 | 138 | 136 | 137 | 134,000 | 1,370 |
| 2015-10-29 | 139 | 139 | 137 | 138 | 248,000 | 1,380 |
| 2015-10-28 | 140 | 140 | 137 | 138 | 203,000 | 1,380 |
| 2015-10-27 | 137 | 140 | 137 | 138 | 348,000 | 1,380 |
| 2015-10-26 | 136 | 138 | 136 | 137 | 252,000 | 1,370 |
| 2015-10-23 | 138 | 138 | 136 | 136 | 137,000 | 1,360 |
| 2015-10-22 | 136 | 138 | 136 | 137 | 122,000 | 1,370 |
| 2015-10-21 | 135 | 137 | 134 | 137 | 151,000 | 1,370 |
| 2015-10-20 | 138 | 138 | 134 | 135 | 97,000 | 1,350 |
| 2015-10-19 | 136 | 136 | 133 | 135 | 119,000 | 1,350 |
| 2015-10-16 | 134 | 136 | 134 | 136 | 150,000 | 1,360 |
| 2015-10-15 | 133 | 136 | 133 | 134 | 223,000 | 1,340 |
| 2015-10-14 | 136 | 137 | 134 | 134 | 235,000 | 1,340 |
| 2015-10-13 | 137 | 139 | 137 | 139 | 304,000 | 1,390 |
| 2015-10-09 | 133 | 136 | 133 | 136 | 363,000 | 1,360 |
| 2015-10-08 | 133 | 134 | 132 | 133 | 140,000 | 1,330 |
| 2015-10-07 | 132 | 133 | 130 | 133 | 175,000 | 1,330 |
| 2015-10-06 | 132 | 133 | 131 | 132 | 159,000 | 1,320 |
| 2015-10-05 | 128 | 130 | 128 | 130 | 104,000 | 1,300 |
| 2015-10-02 | 128 | 129 | 126 | 127 | 147,000 | 1,270 |
| 2015-10-01 | 125 | 129 | 125 | 127 | 257,000 | 1,270 |
| 2015-09-30 | 125 | 126 | 125 | 125 | 230,000 | 1,250 |
| 2015-09-29 | 126 | 126 | 124 | 124 | 323,000 | 1,240 |
| 2015-09-28 | 128 | 128 | 126 | 128 | 272,000 | 1,280 |
| 2015-09-25 | 126 | 128 | 124 | 128 | 394,000 | 1,280 |
| 2015-09-24 | 127 | 127 | 124 | 124 | 344,000 | 1,240 |
| 2015-09-18 | 130 | 130 | 128 | 128 | 145,000 | 1,280 |
| 2015-09-17 | 130 | 131 | 128 | 131 | 254,000 | 1,310 |
| 2015-09-16 | 131 | 131 | 128 | 130 | 556,000 | 1,300 |
| 2015-09-15 | 129 | 132 | 129 | 129 | 269,000 | 1,290 |
| 2015-09-14 | 131 | 132 | 129 | 129 | 249,000 | 1,290 |
| 2015-09-11 | 129 | 132 | 129 | 130 | 311,000 | 1,300 |
| 2015-09-10 | 129 | 130 | 127 | 129 | 370,000 | 1,290 |
| 2015-09-09 | 129 | 131 | 127 | 131 | 508,000 | 1,310 |
| 2015-09-08 | 127 | 127 | 125 | 125 | 289,000 | 1,250 |
| 2015-09-07 | 127 | 129 | 125 | 127 | 373,000 | 1,270 |
| 2015-09-04 | 131 | 131 | 127 | 128 | 392,000 | 1,280 |
| 2015-09-03 | 134 | 135 | 131 | 131 | 429,000 | 1,310 |
| 2015-09-02 | 129 | 135 | 129 | 133 | 606,000 | 1,330 |
| 2015-09-01 | 137 | 137 | 132 | 133 | 690,000 | 1,330 |
| 2015-08-31 | 137 | 138 | 135 | 138 | 623,000 | 1,380 |
| 2015-08-28 | 132 | 138 | 131 | 137 | 782,000 | 1,370 |
| 2015-08-27 | 131 | 132 | 128 | 128 | 490,000 | 1,280 |
| 2015-08-26 | 126 | 130 | 125 | 128 | 833,000 | 1,280 |
| 2015-08-25 | 124 | 134 | 120 | 123 | 1,880,000 | 1,230 |
| 2015-08-24 | 140 | 143 | 131 | 131 | 1,142,000 | 1,310 |
| 2015-08-21 | 146 | 147 | 145 | 145 | 670,000 | 1,450 |
| 2015-08-20 | 153 | 154 | 149 | 151 | 1,268,000 | 1,510 |
| 2015-08-19 | 147 | 156 | 147 | 155 | 1,285,000 | 1,550 |
| 2015-08-18 | 149 | 149 | 147 | 147 | 233,000 | 1,470 |
| 2015-08-17 | 147 | 149 | 147 | 149 | 258,000 | 1,490 |
| 2015-08-14 | 149 | 149 | 146 | 147 | 392,000 | 1,470 |
| 2015-08-13 | 149 | 150 | 147 | 149 | 684,000 | 1,490 |
| 2015-08-12 | 151 | 157 | 146 | 148 | 3,558,000 | 1,480 |
| 2015-08-11 | 149 | 151 | 148 | 151 | 1,114,000 | 1,510 |
| 2015-08-10 | 148 | 149 | 145 | 149 | 503,000 | 1,490 |
| 2015-08-07 | 145 | 148 | 144 | 148 | 295,000 | 1,480 |
| 2015-08-06 | 146 | 146 | 144 | 145 | 245,000 | 1,450 |
| 2015-08-05 | 145 | 146 | 143 | 145 | 286,000 | 1,450 |
| 2015-08-04 | 147 | 148 | 143 | 144 | 543,000 | 1,440 |
| 2015-08-03 | 145 | 149 | 145 | 149 | 760,000 | 1,490 |
| 2015-07-31 | 145 | 146 | 144 | 146 | 398,000 | 1,460 |
| 2015-07-30 | 144 | 145 | 143 | 144 | 309,000 | 1,440 |
| 2015-07-29 | 146 | 146 | 142 | 142 | 436,000 | 1,420 |
| 2015-07-28 | 143 | 145 | 143 | 144 | 205,000 | 1,440 |
| 2015-07-27 | 146 | 146 | 144 | 144 | 270,000 | 1,440 |
| 2015-07-24 | 148 | 148 | 143 | 146 | 643,000 | 1,460 |
| 2015-07-23 | 148 | 149 | 147 | 148 | 369,000 | 1,480 |
| 2015-07-22 | 146 | 149 | 145 | 149 | 558,000 | 1,490 |
| 2015-07-21 | 146 | 146 | 144 | 146 | 306,000 | 1,460 |
| 2015-07-17 | 147 | 147 | 145 | 145 | 233,000 | 1,450 |
| 2015-07-16 | 146 | 146 | 143 | 145 | 487,000 | 1,450 |
| 2015-07-15 | 146 | 147 | 145 | 146 | 603,000 | 1,460 |
| 2015-07-14 | 145 | 146 | 144 | 145 | 561,000 | 1,450 |
| 2015-07-13 | 142 | 144 | 142 | 142 | 383,000 | 1,420 |
| 2015-07-10 | 142 | 142 | 139 | 141 | 798,000 | 1,410 |
| 2015-07-09 | 138 | 143 | 134 | 143 | 2,133,000 | 1,430 |
| 2015-07-08 | 150 | 150 | 138 | 143 | 1,941,000 | 1,430 |
| 2015-07-07 | 148 | 151 | 148 | 149 | 372,000 | 1,490 |
| 2015-07-06 | 149 | 149 | 147 | 147 | 773,000 | 1,470 |
| 2015-07-03 | 154 | 154 | 150 | 150 | 942,000 | 1,500 |
| 2015-07-02 | 154 | 155 | 150 | 154 | 1,163,000 | 1,540 |
| 2015-07-01 | 149 | 154 | 148 | 153 | 970,000 | 1,530 |
| 2015-06-30 | 147 | 150 | 146 | 149 | 680,000 | 1,490 |
| 2015-06-29 | 149 | 151 | 146 | 147 | 1,035,000 | 1,470 |
| 2015-06-26 | 155 | 155 | 152 | 152 | 663,000 | 1,520 |
| 2015-06-25 | 152 | 156 | 151 | 156 | 1,317,000 | 1,560 |
| 2015-06-24 | 151 | 152 | 149 | 152 | 429,000 | 1,520 |
| 2015-06-23 | 152 | 152 | 150 | 151 | 378,000 | 1,510 |
| 2015-06-22 | 153 | 153 | 150 | 152 | 600,000 | 1,520 |
| 2015-06-19 | 150 | 153 | 148 | 152 | 708,000 | 1,520 |
| 2015-06-18 | 153 | 153 | 145 | 147 | 1,361,000 | 1,470 |
| 2015-06-17 | 154 | 155 | 151 | 153 | 1,211,000 | 1,530 |
| 2015-06-16 | 155 | 156 | 153 | 153 | 1,644,000 | 1,530 |
| 2015-06-15 | 149 | 153 | 147 | 153 | 959,000 | 1,530 |
| 2015-06-12 | 148 | 148 | 146 | 147 | 593,000 | 1,470 |
| 2015-06-11 | 147 | 149 | 146 | 146 | 447,000 | 1,460 |
| 2015-06-10 | 148 | 148 | 146 | 147 | 503,000 | 1,470 |
| 2015-06-09 | 152 | 152 | 147 | 147 | 571,000 | 1,470 |
| 2015-06-08 | 153 | 153 | 151 | 152 | 248,000 | 1,520 |
| 2015-06-05 | 153 | 153 | 151 | 153 | 298,000 | 1,530 |
| 2015-06-04 | 154 | 155 | 153 | 154 | 708,000 | 1,540 |
| 2015-06-03 | 150 | 153 | 150 | 153 | 375,000 | 1,530 |
| 2015-06-02 | 151 | 152 | 149 | 150 | 311,000 | 1,500 |
| 2015-06-01 | 148 | 152 | 148 | 151 | 664,000 | 1,510 |
| 2015-05-29 | 150 | 150 | 147 | 149 | 1,042,000 | 1,490 |
| 2015-05-28 | 155 | 155 | 151 | 151 | 656,000 | 1,510 |
| 2015-05-27 | 153 | 155 | 152 | 154 | 622,000 | 1,540 |
| 2015-05-26 | 158 | 159 | 154 | 154 | 1,352,000 | 1,540 |
| 2015-05-25 | 153 | 158 | 153 | 157 | 2,792,000 | 1,570 |
| 2015-05-22 | 149 | 151 | 147 | 151 | 493,000 | 1,510 |
| 2015-05-21 | 151 | 152 | 150 | 150 | 698,000 | 1,500 |
| 2015-05-20 | 152 | 153 | 151 | 151 | 1,403,000 | 1,510 |
| 2015-05-19 | 148 | 150 | 148 | 150 | 630,000 | 1,500 |
| 2015-05-18 | 149 | 151 | 146 | 147 | 1,102,000 | 1,470 |
| 2015-05-15 | 145 | 151 | 145 | 149 | 1,687,000 | 1,490 |
| 2015-05-14 | 146 | 146 | 144 | 144 | 160,000 | 1,440 |
| 2015-05-13 | 144 | 146 | 144 | 146 | 394,000 | 1,460 |
| 2015-05-12 | 146 | 147 | 143 | 145 | 1,069,000 | 1,450 |
| 2015-05-11 | 142 | 143 | 141 | 142 | 272,000 | 1,420 |
| 2015-05-08 | 139 | 142 | 138 | 140 | 300,000 | 1,400 |
| 2015-05-07 | 138 | 140 | 138 | 139 | 172,000 | 1,390 |
| 2015-05-01 | 140 | 141 | 138 | 139 | 283,000 | 1,390 |
| 2015-04-30 | 141 | 141 | 140 | 140 | 207,000 | 1,400 |
| 2015-04-28 | 141 | 142 | 140 | 140 | 232,000 | 1,400 |
| 2015-04-27 | 140 | 142 | 140 | 140 | 332,000 | 1,400 |
| 2015-04-24 | 141 | 141 | 139 | 139 | 248,000 | 1,390 |
| 2015-04-23 | 141 | 142 | 140 | 140 | 249,000 | 1,400 |
| 2015-04-22 | 140 | 142 | 140 | 141 | 254,000 | 1,410 |
| 2015-04-21 | 140 | 140 | 139 | 140 | 128,000 | 1,400 |
| 2015-04-20 | 140 | 140 | 138 | 139 | 303,000 | 1,390 |
| 2015-04-17 | 141 | 142 | 140 | 140 | 285,000 | 1,400 |
| 2015-04-16 | 141 | 142 | 140 | 141 | 206,000 | 1,410 |
| 2015-04-15 | 142 | 143 | 141 | 141 | 263,000 | 1,410 |
| 2015-04-14 | 140 | 142 | 140 | 142 | 233,000 | 1,420 |
| 2015-04-13 | 141 | 141 | 140 | 141 | 143,000 | 1,410 |
| 2015-04-10 | 141 | 141 | 139 | 141 | 256,000 | 1,410 |
| 2015-04-09 | 143 | 143 | 140 | 140 | 266,000 | 1,400 |
| 2015-04-08 | 141 | 145 | 141 | 144 | 591,000 | 1,440 |
| 2015-04-07 | 139 | 142 | 139 | 141 | 315,000 | 1,410 |
| 2015-04-06 | 140 | 140 | 138 | 138 | 153,000 | 1,380 |
| 2015-04-03 | 140 | 140 | 139 | 140 | 154,000 | 1,400 |
| 2015-04-02 | 139 | 141 | 139 | 140 | 219,000 | 1,400 |
| 2015-04-01 | 138 | 139 | 138 | 139 | 213,000 | 1,390 |
| 2015-03-31 | 138 | 139 | 138 | 138 | 238,000 | 1,380 |
| 2015-03-30 | 139 | 139 | 137 | 139 | 200,000 | 1,390 |
| 2015-03-27 | 139 | 140 | 137 | 137 | 193,000 | 1,370 |
| 2015-03-26 | 140 | 141 | 138 | 138 | 509,000 | 1,380 |
| 2015-03-25 | 142 | 142 | 141 | 142 | 380,000 | 1,420 |
| 2015-03-24 | 144 | 145 | 141 | 142 | 479,000 | 1,420 |
| 2015-03-23 | 143 | 146 | 143 | 145 | 355,000 | 1,450 |
| 2015-03-20 | 142 | 144 | 141 | 143 | 403,000 | 1,430 |
| 2015-03-19 | 145 | 145 | 141 | 142 | 840,000 | 1,420 |
| 2015-03-18 | 145 | 145 | 141 | 144 | 629,000 | 1,440 |
| 2015-03-17 | 145 | 146 | 144 | 144 | 470,000 | 1,440 |
| 2015-03-16 | 148 | 148 | 143 | 145 | 695,000 | 1,450 |
| 2015-03-13 | 151 | 153 | 146 | 147 | 1,980,000 | 1,470 |
| 2015-03-12 | 143 | 149 | 142 | 149 | 2,095,000 | 1,490 |
| 2015-03-11 | 140 | 144 | 139 | 143 | 410,000 | 1,430 |
| 2015-03-10 | 143 | 145 | 140 | 140 | 714,000 | 1,400 |
| 2015-03-09 | 142 | 147 | 142 | 142 | 991,000 | 1,420 |
| 2015-03-06 | 140 | 145 | 139 | 142 | 971,000 | 1,420 |
| 2015-03-05 | 139 | 141 | 139 | 140 | 187,000 | 1,400 |
| 2015-03-04 | 138 | 141 | 138 | 140 | 395,000 | 1,400 |
| 2015-03-03 | 139 | 140 | 138 | 138 | 346,000 | 1,380 |
| 2015-03-02 | 140 | 140 | 138 | 138 | 224,000 | 1,380 |
| 2015-02-27 | 141 | 142 | 137 | 138 | 566,000 | 1,380 |
| 2015-02-26 | 140 | 142 | 140 | 142 | 204,000 | 1,420 |
| 2015-02-25 | 142 | 143 | 140 | 140 | 440,000 | 1,400 |
| 2015-02-24 | 139 | 143 | 139 | 142 | 740,000 | 1,420 |
| 2015-02-23 | 142 | 142 | 140 | 140 | 385,000 | 1,400 |
| 2015-02-20 | 142 | 142 | 139 | 141 | 336,000 | 1,410 |
| 2015-02-19 | 139 | 142 | 138 | 141 | 546,000 | 1,410 |
| 2015-02-18 | 140 | 141 | 139 | 139 | 251,000 | 1,390 |
| 2015-02-17 | 140 | 142 | 138 | 141 | 407,000 | 1,410 |
| 2015-02-16 | 140 | 144 | 140 | 141 | 1,252,000 | 1,410 |
| 2015-02-13 | 135 | 139 | 134 | 138 | 1,131,000 | 1,380 |
| 2015-02-12 | 135 | 135 | 133 | 135 | 424,000 | 1,350 |
| 2015-02-10 | 132 | 134 | 132 | 134 | 222,000 | 1,340 |
| 2015-02-09 | 131 | 133 | 131 | 132 | 184,000 | 1,320 |
| 2015-02-06 | 131 | 132 | 131 | 131 | 99,000 | 1,310 |
| 2015-02-05 | 133 | 133 | 130 | 131 | 162,000 | 1,310 |
| 2015-02-04 | 131 | 133 | 131 | 133 | 179,000 | 1,330 |
| 2015-02-03 | 131 | 131 | 130 | 130 | 355,000 | 1,300 |
| 2015-02-02 | 132 | 132 | 130 | 130 | 203,000 | 1,300 |
| 2015-01-30 | 132 | 133 | 130 | 132 | 233,000 | 1,320 |
| 2015-01-29 | 133 | 135 | 131 | 132 | 467,000 | 1,320 |
| 2015-01-28 | 132 | 135 | 132 | 135 | 291,000 | 1,350 |
| 2015-01-27 | 133 | 134 | 132 | 134 | 296,000 | 1,340 |
| 2015-01-26 | 130 | 133 | 129 | 133 | 315,000 | 1,330 |
| 2015-01-23 | 131 | 132 | 130 | 132 | 436,000 | 1,320 |
| 2015-01-22 | 132 | 132 | 129 | 131 | 408,000 | 1,310 |
| 2015-01-21 | 131 | 133 | 131 | 131 | 275,000 | 1,310 |
| 2015-01-20 | 131 | 131 | 130 | 131 | 304,000 | 1,310 |
| 2015-01-19 | 132 | 133 | 129 | 131 | 341,000 | 1,310 |
| 2015-01-16 | 132 | 132 | 130 | 131 | 377,000 | 1,310 |
| 2015-01-15 | 132 | 133 | 131 | 133 | 243,000 | 1,330 |
| 2015-01-14 | 133 | 134 | 131 | 131 | 331,000 | 1,310 |
| 2015-01-13 | 133 | 134 | 133 | 133 | 241,000 | 1,330 |
| 2015-01-09 | 138 | 138 | 133 | 134 | 289,000 | 1,340 |
| 2015-01-08 | 135 | 138 | 134 | 138 | 487,000 | 1,380 |
| 2015-01-07 | 133 | 135 | 133 | 135 | 292,000 | 1,350 |
| 2015-01-06 | 135 | 137 | 133 | 133 | 508,000 | 1,330 |
| 2015-01-05 | 135 | 139 | 135 | 138 | 469,000 | 1,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
