4022 ラサ工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	134	136	133	136	216,000	1,360
2016-12-29	136	136	133	136	377,000	1,360
2016-12-28	135	139	134	137	518,000	1,370
2016-12-27	135	136	133	136	450,000	1,360
2016-12-26	134	135	133	135	307,000	1,350
2016-12-22	136	136	134	135	273,000	1,350
2016-12-21	142	142	136	136	574,000	1,360
2016-12-20	140	141	139	141	468,000	1,410
2016-12-19	136	139	136	139	535,000	1,390
2016-12-16	135	137	135	137	401,000	1,370
2016-12-15	135	136	134	135	440,000	1,350
2016-12-14	136	136	133	134	403,000	1,340
2016-12-13	137	137	134	135	369,000	1,350
2016-12-12	138	139	136	137	618,000	1,370
2016-12-09	140	141	137	138	699,000	1,380
2016-12-08	142	145	139	139	1,110,000	1,390
2016-12-07	136	140	134	140	1,272,000	1,400
2016-12-06	131	136	131	136	1,073,000	1,360
2016-12-05	131	131	129	131	423,000	1,310
2016-12-02	133	133	131	132	531,000	1,320
2016-12-01	132	134	130	133	1,191,000	1,330
2016-11-30	131	133	130	131	757,000	1,310
2016-11-29	126	131	125	131	937,000	1,310
2016-11-28	126	127	125	126	208,000	1,260
2016-11-25	127	128	125	126	456,000	1,260
2016-11-24	128	128	126	127	339,000	1,270
2016-11-22	127	128	126	127	313,000	1,270
2016-11-21	124	127	124	125	582,000	1,250
2016-11-18	122	124	122	123	270,000	1,230
2016-11-17	122	122	120	121	486,000	1,210
2016-11-16	124	125	122	122	437,000	1,220
2016-11-15	128	128	122	122	652,000	1,220
2016-11-14	126	133	124	127	989,000	1,270
2016-11-11	125	127	123	124	421,000	1,240
2016-11-10	125	126	122	124	299,000	1,240
2016-11-09	126	126	116	117	699,000	1,170
2016-11-08	126	127	124	126	370,000	1,260
2016-11-07	124	127	124	125	310,000	1,250
2016-11-04	123	124	122	123	258,000	1,230
2016-11-02	130	130	124	125	985,000	1,250
2016-11-01	133	134	131	133	544,000	1,330
2016-10-31	133	134	130	134	616,000	1,340
2016-10-28	130	133	126	133	1,688,000	1,330
2016-10-27	127	134	127	128	1,681,000	1,280
2016-10-26	120	127	120	126	1,039,000	1,260
2016-10-25	119	120	118	119	273,000	1,190
2016-10-24	117	119	116	119	344,000	1,190
2016-10-21	119	119	116	117	432,000	1,170
2016-10-20	118	121	118	119	590,000	1,190
2016-10-19	116	119	116	118	481,000	1,180
2016-10-18	114	117	114	115	216,000	1,150
2016-10-17	113	115	113	114	77,000	1,140
2016-10-14	112	113	112	112	153,000	1,120
2016-10-13	115	115	113	113	224,000	1,130
2016-10-12	114	117	114	115	366,000	1,150
2016-10-11	114	115	113	115	263,000	1,150
2016-10-07	113	113	111	113	323,000	1,130
2016-10-06	114	114	112	113	351,000	1,130
2016-10-05	112	113	110	112	388,000	1,120
2016-10-04	107	112	107	112	673,000	1,120
2016-10-03	106	108	105	107	192,000	1,070
2016-09-30	106	106	105	106	95,000	1,060
2016-09-29	106	107	105	107	293,000	1,070
2016-09-28	105	106	104	106	182,000	1,060
2016-09-27	105	105	104	105	119,000	1,050
2016-09-26	105	105	103	105	205,000	1,050
2016-09-23	104	105	104	105	104,000	1,050
2016-09-21	104	104	102	104	327,000	1,040
2016-09-20	105	105	104	104	81,000	1,040
2016-09-16	105	105	103	104	93,000	1,040
2016-09-15	106	106	104	105	138,000	1,050
2016-09-14	104	106	103	106	222,000	1,060
2016-09-13	105	105	104	105	108,000	1,050
2016-09-12	105	106	104	105	138,000	1,050
2016-09-09	106	107	105	106	341,000	1,060
2016-09-08	105	106	105	105	237,000	1,050
2016-09-07	104	106	104	105	413,000	1,050
2016-09-06	102	106	102	104	359,000	1,040
2016-09-05	102	103	102	103	137,000	1,030
2016-09-02	103	103	102	102	50,000	1,020
2016-09-01	101	103	101	103	126,000	1,030
2016-08-31	102	103	101	102	118,000	1,020
2016-08-30	102	103	101	102	134,000	1,020
2016-08-29	100	102	100	101	121,000	1,010
2016-08-26	100	101	99	99	151,000	990
2016-08-25	103	103	100	101	96,000	1,010
2016-08-24	102	103	102	102	136,000	1,020
2016-08-23	103	103	102	102	113,000	1,020
2016-08-22	102	103	101	103	143,000	1,030
2016-08-19	100	102	100	102	132,000	1,020
2016-08-18	100	102	100	100	106,000	1,000
2016-08-17	101	102	100	101	134,000	1,010
2016-08-16	103	103	100	101	325,000	1,010
2016-08-15	106	111	102	103	1,314,000	1,030
2016-08-12	97	113	97	104	1,708,000	1,040
2016-08-10	97	97	95	97	44,000	970
2016-08-09	96	97	96	96	27,000	960
2016-08-08	97	97	95	95	92,000	950
2016-08-05	94	96	94	96	106,000	960
2016-08-04	94	95	94	95	53,000	950
2016-08-03	96	96	93	93	163,000	930
2016-08-02	97	97	96	96	43,000	960
2016-08-01	98	98	97	97	60,000	970
2016-07-29	97	98	96	98	76,000	980
2016-07-28	99	99	98	98	105,000	980
2016-07-27	96	99	96	98	164,000	980
2016-07-26	98	98	95	97	154,000	970
2016-07-25	98	100	98	99	122,000	990
2016-07-22	98	98	97	97	95,000	970
2016-07-21	97	99	97	99	95,000	990
2016-07-20	99	99	97	98	133,000	980
2016-07-19	98	98	97	98	123,000	980
2016-07-15	97	98	97	97	86,000	970
2016-07-14	97	98	97	97	77,000	970
2016-07-13	97	98	96	97	116,000	970
2016-07-12	95	98	95	97	206,000	970
2016-07-11	93	94	92	94	140,000	940
2016-07-08	92	92	91	91	76,000	910
2016-07-07	92	93	91	91	77,000	910
2016-07-06	93	94	91	91	240,000	910
2016-07-05	96	96	93	93	136,000	930
2016-07-04	95	96	95	95	91,000	950
2016-07-01	97	97	96	96	46,000	960
2016-06-30	96	99	95	96	156,000	960
2016-06-29	95	96	94	96	139,000	960
2016-06-28	91	95	90	95	180,000	950
2016-06-27	89	93	89	91	535,000	910
2016-06-24	98	98	90	90	385,000	900
2016-06-23	96	96	95	96	96,000	960
2016-06-22	96	96	95	96	50,000	960
2016-06-21	96	96	95	96	119,000	960
2016-06-20	96	98	95	97	132,000	970
2016-06-17	95	98	95	95	137,000	950
2016-06-16	96	96	92	94	222,000	940
2016-06-15	95	97	95	96	298,000	960
2016-06-14	98	98	96	97	219,000	970
2016-06-13	99	100	98	99	312,000	990
2016-06-10	101	101	100	101	180,000	1,010
2016-06-09	102	102	101	101	163,000	1,010
2016-06-08	101	103	99	101	350,000	1,010
2016-06-07	101	101	100	100	71,000	1,000
2016-06-06	100	101	100	101	188,000	1,010
2016-06-03	101	102	100	101	131,000	1,010
2016-06-02	104	104	100	101	295,000	1,010
2016-06-01	104	105	103	103	123,000	1,030
2016-05-31	104	105	103	104	148,000	1,040
2016-05-30	104	105	104	104	118,000	1,040
2016-05-27	104	105	104	104	27,000	1,040
2016-05-26	104	106	103	105	291,000	1,050
2016-05-25	106	106	104	104	96,000	1,040
2016-05-24	104	106	103	104	101,000	1,040
2016-05-23	106	106	104	104	204,000	1,040
2016-05-20	105	108	104	106	365,000	1,060
2016-05-19	107	107	104	105	97,000	1,050
2016-05-18	104	106	103	105	210,000	1,050
2016-05-17	103	105	102	104	125,000	1,040
2016-05-16	103	104	102	102	185,000	1,020
2016-05-13	106	107	102	103	394,000	1,030
2016-05-12	105	106	104	106	120,000	1,060
2016-05-11	107	109	106	106	209,000	1,060
2016-05-10	106	107	106	107	158,000	1,070
2016-05-09	105	107	105	107	179,000	1,070
2016-05-06	105	105	103	104	111,000	1,040
2016-05-02	104	106	104	104	201,000	1,040
2016-04-28	111	112	106	107	209,000	1,070
2016-04-27	109	111	108	110	205,000	1,100
2016-04-26	109	110	108	109	199,000	1,090
2016-04-25	111	111	109	109	260,000	1,090
2016-04-22	108	110	108	110	95,000	1,100
2016-04-21	109	110	109	109	60,000	1,090
2016-04-20	111	111	108	108	246,000	1,080
2016-04-19	110	111	108	111	200,000	1,110
2016-04-18	108	108	106	108	184,000	1,080
2016-04-15	108	110	107	110	198,000	1,100
2016-04-14	110	110	107	109	268,000	1,090
2016-04-13	108	109	107	109	274,000	1,090
2016-04-12	103	108	103	106	257,000	1,060
2016-04-11	103	103	101	103	142,000	1,030
2016-04-08	100	105	99	104	334,000	1,040
2016-04-07	101	103	101	102	134,000	1,020
2016-04-06	100	101	100	100	236,000	1,000
2016-04-05	102	103	100	100	415,000	1,000
2016-04-04	104	105	102	104	250,000	1,040
2016-04-01	110	110	103	104	395,000	1,040
2016-03-31	110	110	109	110	97,000	1,100
2016-03-30	111	111	110	110	117,000	1,100
2016-03-29	109	111	109	111	143,000	1,110
2016-03-28	110	111	109	110	235,000	1,100
2016-03-25	113	113	110	110	313,000	1,100
2016-03-24	113	113	111	111	253,000	1,110
2016-03-23	114	114	112	113	141,000	1,130
2016-03-22	113	114	112	114	259,000	1,140
2016-03-18	113	113	111	112	333,000	1,120
2016-03-17	112	116	111	112	807,000	1,120
2016-03-16	111	113	111	111	382,000	1,110
2016-03-15	113	114	112	113	553,000	1,130
2016-03-14	115	116	113	114	693,000	1,140
2016-03-11	108	113	108	111	794,000	1,110
2016-03-10	107	116	107	112	1,245,000	1,120
2016-03-09	105	106	102	106	268,000	1,060
2016-03-08	108	108	103	105	408,000	1,050
2016-03-07	106	110	105	108	583,000	1,080
2016-03-04	102	106	102	106	542,000	1,060
2016-03-03	101	104	101	102	401,000	1,020
2016-03-02	102	102	100	101	192,000	1,010
2016-03-01	99	100	98	99	145,000	990
2016-02-29	102	102	99	99	188,000	990
2016-02-26	101	101	99	100	114,000	1,000
2016-02-25	99	101	99	100	227,000	1,000
2016-02-24	100	100	99	99	166,000	990
2016-02-23	101	104	101	101	210,000	1,010
2016-02-22	102	102	100	101	229,000	1,010
2016-02-19	100	101	99	101	183,000	1,010
2016-02-18	99	102	98	101	291,000	1,010
2016-02-17	97	98	96	97	399,000	970
2016-02-16	95	99	94	96	492,000	960
2016-02-15	98	99	91	94	1,294,000	940
2016-02-12	97	99	93	95	761,000	950
2016-02-10	109	110	102	103	355,000	1,030
2016-02-09	111	112	108	109	260,000	1,090
2016-02-08	111	116	111	115	250,000	1,150
2016-02-05	116	116	112	113	210,000	1,130
2016-02-04	119	120	117	118	214,000	1,180
2016-02-03	119	119	117	119	216,000	1,190
2016-02-02	121	123	121	121	188,000	1,210
2016-02-01	119	123	119	122	274,000	1,220
2016-01-29	114	117	113	117	269,000	1,170
2016-01-28	114	116	113	114	280,000	1,140
2016-01-27	117	117	113	116	308,000	1,160
2016-01-26	114	116	113	114	176,000	1,140
2016-01-25	119	119	116	119	180,000	1,190
2016-01-22	108	114	107	114	582,000	1,140
2016-01-21	112	115	105	105	538,000	1,050
2016-01-20	120	120	111	112	462,000	1,120
2016-01-19	119	120	117	119	413,000	1,190
2016-01-18	120	120	117	118	280,000	1,180
2016-01-15	124	125	122	122	236,000	1,220
2016-01-14	124	124	122	124	418,000	1,240
2016-01-13	126	129	124	126	405,000	1,260
2016-01-12	128	128	124	124	236,000	1,240
2016-01-08	128	131	127	128	414,000	1,280
2016-01-07	131	132	129	129	155,000	1,290
2016-01-06	133	134	131	132	186,000	1,320
2016-01-05	133	134	132	133	174,000	1,330
2016-01-04	136	139	133	134	319,000	1,340

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