4022 ラサ工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,256	2,296	2,243	2,286	47,700	2,286
2017-12-28	2,281	2,281	2,235	2,248	35,800	2,248
2017-12-27	2,203	2,295	2,203	2,281	78,400	2,281
2017-12-26	2,186	2,214	2,174	2,213	98,100	2,213
2017-12-25	2,190	2,198	2,166	2,173	33,000	2,173
2017-12-22	2,160	2,185	2,151	2,174	70,000	2,174
2017-12-21	2,184	2,191	2,158	2,160	64,500	2,160
2017-12-20	2,136	2,208	2,102	2,197	79,400	2,197
2017-12-19	2,179	2,199	2,118	2,155	47,600	2,155
2017-12-18	2,120	2,146	2,110	2,143	45,300	2,143
2017-12-15	2,140	2,140	2,100	2,114	54,500	2,114
2017-12-14	2,148	2,170	2,133	2,140	42,000	2,140
2017-12-13	2,180	2,182	2,131	2,148	60,600	2,148
2017-12-12	2,215	2,225	2,160	2,183	52,600	2,183
2017-12-11	2,209	2,221	2,184	2,214	31,000	2,214
2017-12-08	2,152	2,210	2,152	2,206	45,800	2,206
2017-12-07	2,169	2,221	2,166	2,189	50,400	2,189
2017-12-06	2,202	2,231	2,135	2,136	102,300	2,136
2017-12-05	2,279	2,285	2,218	2,218	47,100	2,218
2017-12-04	2,253	2,297	2,240	2,276	75,400	2,276
2017-12-01	2,283	2,309	2,245	2,253	58,000	2,253
2017-11-30	2,345	2,345	2,278	2,302	80,400	2,302
2017-11-29	2,390	2,408	2,341	2,355	58,100	2,355
2017-11-28	2,393	2,417	2,337	2,340	70,300	2,340
2017-11-27	2,447	2,447	2,392	2,395	44,900	2,395
2017-11-24	2,430	2,443	2,383	2,408	85,300	2,408
2017-11-22	2,444	2,470	2,400	2,454	112,800	2,454
2017-11-21	2,370	2,440	2,369	2,414	109,900	2,414
2017-11-20	2,345	2,385	2,319	2,348	39,800	2,348
2017-11-17	2,355	2,379	2,311	2,346	76,100	2,346
2017-11-16	2,268	2,393	2,251	2,371	81,900	2,371
2017-11-15	2,401	2,405	2,276	2,302	94,200	2,302
2017-11-13	2,300	2,420	2,250	2,397	207,500	2,397
2017-11-10	2,260	2,306	2,225	2,289	69,500	2,289
2017-11-09	2,385	2,385	2,260	2,293	140,000	2,293
2017-11-08	2,300	2,362	2,200	2,335	234,700	2,335
2017-11-07	2,400	2,444	2,272	2,320	498,500	2,320
2017-11-06	2,115	2,134	2,050	2,051	80,500	2,051
2017-11-02	2,238	2,244	2,130	2,140	94,300	2,140
2017-11-01	2,260	2,282	2,218	2,224	89,400	2,224
2017-10-31	2,178	2,288	2,178	2,275	204,600	2,275
2017-10-30	2,150	2,171	2,137	2,170	65,000	2,170
2017-10-27	2,135	2,149	2,108	2,149	54,900	2,149
2017-10-26	2,098	2,134	2,077	2,115	72,900	2,115
2017-10-25	2,100	2,122	2,087	2,098	60,800	2,098
2017-10-24	2,092	2,100	2,056	2,086	37,600	2,086
2017-10-23	2,085	2,115	2,050	2,092	73,800	2,092
2017-10-20	2,078	2,093	2,065	2,067	57,400	2,067
2017-10-19	2,071	2,120	2,065	2,081	98,500	2,081
2017-10-18	2,088	2,098	2,058	2,090	83,400	2,090
2017-10-17	2,087	2,135	2,074	2,096	111,500	2,096
2017-10-16	2,102	2,112	2,064	2,087	75,400	2,087
2017-10-13	2,070	2,123	2,069	2,095	140,700	2,095
2017-10-12	2,059	2,083	2,053	2,066	55,200	2,066
2017-10-11	2,055	2,055	2,006	2,039	70,500	2,039
2017-10-10	2,039	2,059	2,017	2,055	37,200	2,055
2017-10-06	2,059	2,095	2,040	2,043	82,200	2,043
2017-10-05	2,118	2,132	2,043	2,049	121,900	2,049
2017-10-04	2,166	2,219	2,120	2,129	160,500	2,129
2017-10-03	2,100	2,160	2,068	2,152	177,700	2,152
2017-10-02	2,033	2,117	2,033	2,112	220,500	2,112
2017-09-29	1,993	2,029	1,973	2,028	82,500	2,028
2017-09-28	2,011	2,038	1,983	2,001	87,300	2,001
2017-09-27	1,970	2,019	1,951	2,011	82,700	2,011
2017-09-26	196	200	195	197	592,000	1,970
2017-09-25	197	200	195	197	484,000	1,970
2017-09-22	202	202	194	196	955,000	1,960
2017-09-21	203	207	201	201	899,000	2,010
2017-09-20	208	212	199	202	1,917,000	2,020
2017-09-19	217	221	209	211	1,547,000	2,110
2017-09-15	213	215	209	211	834,000	2,110
2017-09-14	219	222	210	213	2,480,000	2,130
2017-09-13	205	220	204	220	4,338,000	2,200
2017-09-12	192	210	191	204	3,913,000	2,040
2017-09-11	189	192	185	189	582,000	1,890
2017-09-08	189	194	186	189	1,034,000	1,890
2017-09-07	189	195	187	188	733,000	1,880
2017-09-06	180	191	178	188	976,000	1,880
2017-09-05	189	192	180	184	1,744,000	1,840
2017-09-04	194	196	189	192	1,189,000	1,920
2017-09-01	194	198	191	197	1,073,000	1,970
2017-08-31	197	199	195	196	883,000	1,960
2017-08-30	198	202	192	197	2,404,000	1,970
2017-08-29	185	198	184	195	2,119,000	1,950
2017-08-28	178	189	178	186	2,438,000	1,860
2017-08-25	174	178	173	177	1,308,000	1,770
2017-08-24	169	174	169	173	884,000	1,730
2017-08-23	174	174	169	169	843,000	1,690
2017-08-22	170	174	170	173	1,468,000	1,730
2017-08-21	165	170	162	169	848,000	1,690
2017-08-18	167	169	162	164	1,050,000	1,640
2017-08-17	164	170	164	169	1,568,000	1,690
2017-08-16	162	164	161	163	439,000	1,630
2017-08-15	162	164	162	162	395,000	1,620
2017-08-14	157	164	157	162	625,000	1,620
2017-08-10	168	168	158	160	1,483,000	1,600
2017-08-09	166	166	162	165	707,000	1,650
2017-08-08	168	170	165	166	932,000	1,660
2017-08-07	163	168	163	167	1,222,000	1,670
2017-08-04	161	162	159	162	889,000	1,620
2017-08-03	157	161	157	161	958,000	1,610
2017-08-02	159	160	156	157	974,000	1,570
2017-08-01	156	158	154	157	853,000	1,570
2017-07-31	156	157	154	156	588,000	1,560
2017-07-28	159	159	153	156	749,000	1,560
2017-07-27	154	158	154	158	1,251,000	1,580
2017-07-26	150	153	149	153	662,000	1,530
2017-07-25	153	153	151	151	391,000	1,510
2017-07-24	151	153	151	153	516,000	1,530
2017-07-21	152	153	148	152	998,000	1,520
2017-07-20	149	152	148	151	711,000	1,510
2017-07-19	147	148	146	148	506,000	1,480
2017-07-18	148	148	145	146	345,000	1,460
2017-07-14	146	148	146	147	305,000	1,470
2017-07-13	146	147	145	146	454,000	1,460
2017-07-12	145	149	145	146	820,000	1,460
2017-07-11	144	146	143	145	238,000	1,450
2017-07-10	146	148	144	144	472,000	1,440
2017-07-07	141	147	141	144	1,004,000	1,440
2017-07-06	140	142	140	141	166,000	1,410
2017-07-05	141	141	139	140	383,000	1,400
2017-07-04	141	141	140	140	240,000	1,400
2017-07-03	138	141	138	141	187,000	1,410
2017-06-30	138	139	137	138	205,000	1,380
2017-06-29	138	140	138	139	86,000	1,390
2017-06-28	138	139	138	139	273,000	1,390
2017-06-27	139	139	138	138	77,000	1,380
2017-06-26	139	139	138	139	189,000	1,390
2017-06-23	140	140	138	138	292,000	1,380
2017-06-22	140	140	139	139	78,000	1,390
2017-06-21	139	140	138	139	110,000	1,390
2017-06-20	140	141	139	139	150,000	1,390
2017-06-19	140	140	139	139	235,000	1,390
2017-06-16	139	141	139	140	174,000	1,400
2017-06-15	140	140	138	138	261,000	1,380
2017-06-14	140	140	140	140	91,000	1,400
2017-06-13	140	141	140	140	215,000	1,400
2017-06-12	140	141	139	140	228,000	1,400
2017-06-09	141	142	140	141	332,000	1,410
2017-06-08	142	142	140	141	223,000	1,410
2017-06-07	141	142	139	141	229,000	1,410
2017-06-06	141	142	139	140	536,000	1,400
2017-06-05	142	143	142	142	221,000	1,420
2017-06-02	141	142	140	142	384,000	1,420
2017-06-01	139	141	138	141	317,000	1,410
2017-05-31	141	142	139	139	186,000	1,390
2017-05-30	142	142	139	141	228,000	1,410
2017-05-29	140	143	139	142	290,000	1,420
2017-05-26	140	141	139	140	235,000	1,400
2017-05-25	140	141	139	140	207,000	1,400
2017-05-24	140	141	138	140	349,000	1,400
2017-05-23	141	142	139	140	599,000	1,400
2017-05-22	141	145	141	144	366,000	1,440
2017-05-19	141	141	140	141	173,000	1,410
2017-05-18	141	142	140	141	318,000	1,410
2017-05-17	142	144	142	144	217,000	1,440
2017-05-16	144	144	140	143	539,000	1,430
2017-05-15	144	147	143	144	456,000	1,440
2017-05-12	144	147	144	146	278,000	1,460
2017-05-11	146	147	144	147	256,000	1,470
2017-05-10	146	146	144	145	337,000	1,450
2017-05-09	146	147	145	146	266,000	1,460
2017-05-08	149	149	146	148	759,000	1,480
2017-05-02	142	146	142	145	603,000	1,450
2017-05-01	139	142	139	142	306,000	1,420
2017-04-28	141	142	138	138	344,000	1,380
2017-04-27	136	141	135	140	465,000	1,400
2017-04-26	136	137	134	136	519,000	1,360
2017-04-25	134	136	133	134	694,000	1,340
2017-04-24	133	146	133	134	2,172,000	1,340
2017-04-21	132	132	130	131	217,000	1,310
2017-04-20	132	133	131	131	230,000	1,310
2017-04-19	131	132	131	131	190,000	1,310
2017-04-18	130	132	130	131	155,000	1,310
2017-04-17	128	129	126	128	327,000	1,280
2017-04-14	131	131	129	129	170,000	1,290
2017-04-13	130	131	130	131	430,000	1,310
2017-04-12	133	134	130	131	379,000	1,310
2017-04-11	134	135	133	133	285,000	1,330
2017-04-10	135	137	135	136	145,000	1,360
2017-04-07	133	134	133	134	484,000	1,340
2017-04-06	137	137	133	133	281,000	1,330
2017-04-05	140	141	138	138	448,000	1,380
2017-04-04	143	143	137	137	469,000	1,370
2017-04-03	143	145	142	143	368,000	1,430
2017-03-31	145	147	144	144	442,000	1,440
2017-03-30	144	146	144	146	243,000	1,460
2017-03-29	145	146	145	145	148,000	1,450
2017-03-28	144	146	144	145	237,000	1,450
2017-03-27	142	144	142	143	297,000	1,430
2017-03-24	142	144	141	144	180,000	1,440
2017-03-23	142	143	141	142	304,000	1,420
2017-03-22	144	144	141	142	446,000	1,420
2017-03-21	147	147	145	146	334,000	1,460
2017-03-17	148	148	146	148	250,000	1,480
2017-03-16	147	149	146	149	337,000	1,490
2017-03-15	149	149	147	147	307,000	1,470
2017-03-14	149	150	147	150	380,000	1,500
2017-03-13	148	149	146	149	369,000	1,490
2017-03-10	149	149	148	148	304,000	1,480
2017-03-09	147	149	147	149	200,000	1,490
2017-03-08	148	148	146	147	248,000	1,470
2017-03-07	148	149	146	148	449,000	1,480
2017-03-06	149	151	148	148	349,000	1,480
2017-03-03	149	150	149	149	163,000	1,490
2017-03-02	151	153	149	149	474,000	1,490
2017-03-01	151	151	149	150	578,000	1,500
2017-02-28	149	152	149	151	313,000	1,510
2017-02-27	149	150	147	149	465,000	1,490
2017-02-24	146	150	145	149	387,000	1,490
2017-02-23	149	149	146	147	486,000	1,470
2017-02-22	151	153	149	149	708,000	1,490
2017-02-21	149	151	148	150	1,235,000	1,500
2017-02-20	146	148	146	147	739,000	1,470
2017-02-17	143	145	142	145	368,000	1,450
2017-02-16	144	145	142	143	499,000	1,430
2017-02-15	143	144	143	144	270,000	1,440
2017-02-14	141	143	140	142	671,000	1,420
2017-02-13	142	145	137	140	1,197,000	1,400
2017-02-10	140	141	139	140	403,000	1,400
2017-02-09	140	141	139	139	226,000	1,390
2017-02-08	141	143	140	140	403,000	1,400
2017-02-07	140	141	139	141	167,000	1,410
2017-02-06	140	141	138	141	206,000	1,410
2017-02-03	139	139	136	138	276,000	1,380
2017-02-02	138	139	138	138	241,000	1,380
2017-02-01	140	142	136	138	636,000	1,380
2017-01-31	141	142	139	141	334,000	1,410
2017-01-30	141	143	141	141	251,000	1,410
2017-01-27	144	144	141	144	469,000	1,440
2017-01-26	142	145	142	144	648,000	1,440
2017-01-25	143	144	141	141	472,000	1,410
2017-01-24	140	142	139	142	955,000	1,420
2017-01-23	135	140	134	140	633,000	1,400
2017-01-20	135	137	135	135	131,000	1,350
2017-01-19	135	135	134	135	132,000	1,350
2017-01-18	134	134	132	133	255,000	1,330
2017-01-17	135	135	133	135	381,000	1,350
2017-01-16	138	138	135	136	237,000	1,360
2017-01-13	138	138	137	138	208,000	1,380
2017-01-12	138	139	137	138	382,000	1,380
2017-01-11	139	140	139	140	129,000	1,400
2017-01-10	139	140	138	139	355,000	1,390
2017-01-06	140	141	139	140	500,000	1,400
2017-01-05	138	142	137	140	512,000	1,400
2017-01-04	137	139	136	138	381,000	1,380

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