4022 ラサ工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,273	1,324	1,273	1,305	38,200	1,305
2018-12-27	1,242	1,294	1,228	1,294	76,200	1,294
2018-12-26	1,186	1,187	1,147	1,163	179,100	1,163
2018-12-25	1,189	1,215	1,158	1,163	125,100	1,163
2018-12-21	1,240	1,276	1,227	1,265	84,800	1,265
2018-12-20	1,298	1,302	1,247	1,259	117,000	1,259
2018-12-19	1,326	1,338	1,315	1,324	88,500	1,324
2018-12-18	1,332	1,352	1,320	1,326	77,900	1,326
2018-12-17	1,391	1,411	1,378	1,378	63,300	1,378
2018-12-14	1,433	1,438	1,385	1,412	57,700	1,412
2018-12-13	1,456	1,467	1,434	1,448	43,900	1,448
2018-12-12	1,397	1,458	1,397	1,447	59,100	1,447
2018-12-11	1,454	1,454	1,385	1,393	119,500	1,393
2018-12-10	1,510	1,510	1,440	1,449	96,100	1,449
2018-12-07	1,549	1,562	1,520	1,532	76,500	1,532
2018-12-06	1,581	1,585	1,527	1,547	76,900	1,547
2018-12-05	1,590	1,637	1,570	1,605	60,100	1,605
2018-12-04	1,692	1,692	1,625	1,627	42,800	1,627
2018-12-03	1,687	1,711	1,681	1,687	46,400	1,687
2018-11-30	1,657	1,663	1,628	1,663	36,100	1,663
2018-11-29	1,655	1,699	1,653	1,654	63,300	1,654
2018-11-28	1,593	1,638	1,589	1,635	31,300	1,635
2018-11-27	1,615	1,628	1,581	1,590	36,600	1,590
2018-11-26	1,630	1,642	1,601	1,607	48,900	1,607
2018-11-22	1,587	1,605	1,559	1,581	30,800	1,581
2018-11-21	1,550	1,592	1,535	1,572	68,600	1,572
2018-11-20	1,600	1,607	1,573	1,579	59,700	1,579
2018-11-19	1,593	1,620	1,584	1,619	64,200	1,619
2018-11-16	1,718	1,719	1,602	1,604	109,800	1,604
2018-11-15	1,697	1,719	1,670	1,709	87,400	1,709
2018-11-14	1,832	1,836	1,681	1,692	165,700	1,692
2018-11-13	1,833	1,833	1,770	1,792	73,100	1,792
2018-11-12	1,870	1,898	1,847	1,854	25,200	1,854
2018-11-09	1,906	1,911	1,875	1,888	32,200	1,888
2018-11-08	1,918	1,927	1,900	1,906	48,600	1,906
2018-11-07	1,880	1,926	1,872	1,878	43,400	1,878
2018-11-06	1,890	1,898	1,861	1,878	37,600	1,878
2018-11-05	1,916	1,948	1,879	1,890	42,700	1,890
2018-11-02	1,852	1,929	1,852	1,924	90,200	1,924
2018-11-01	1,856	1,862	1,825	1,842	47,800	1,842
2018-10-31	1,835	1,863	1,808	1,856	101,400	1,856
2018-10-30	1,766	1,827	1,747	1,816	169,700	1,816
2018-10-29	1,794	1,818	1,756	1,776	65,500	1,776
2018-10-26	1,831	1,835	1,699	1,754	94,100	1,754
2018-10-25	1,897	1,897	1,798	1,802	71,300	1,802
2018-10-24	1,945	1,969	1,915	1,936	82,700	1,936
2018-10-23	1,982	1,988	1,924	1,925	64,000	1,925
2018-10-22	2,000	2,024	1,977	2,013	29,300	2,013
2018-10-19	2,005	2,012	1,973	2,006	29,900	2,006
2018-10-18	2,042	2,072	2,021	2,021	22,100	2,021
2018-10-17	2,061	2,083	2,050	2,066	26,900	2,066
2018-10-16	2,005	2,041	1,986	2,039	55,700	2,039
2018-10-15	2,080	2,101	2,032	2,034	46,200	2,034
2018-10-12	2,005	2,082	1,962	2,068	74,100	2,068
2018-10-11	2,046	2,057	1,981	2,002	101,300	2,002
2018-10-10	2,170	2,172	2,107	2,154	61,600	2,154
2018-10-09	2,147	2,186	2,110	2,169	80,900	2,169
2018-10-05	2,253	2,257	2,181	2,197	65,700	2,197
2018-10-04	2,330	2,339	2,273	2,298	46,100	2,298
2018-10-03	2,383	2,387	2,318	2,318	50,300	2,318
2018-10-02	2,428	2,452	2,391	2,396	78,700	2,396
2018-10-01	2,392	2,429	2,384	2,404	31,000	2,404
2018-09-28	2,439	2,439	2,376	2,392	41,400	2,392
2018-09-27	2,426	2,466	2,404	2,413	72,000	2,413
2018-09-26	2,382	2,451	2,376	2,449	48,300	2,449
2018-09-25	2,370	2,396	2,331	2,392	56,000	2,392
2018-09-21	2,302	2,385	2,286	2,372	67,400	2,372
2018-09-20	2,339	2,339	2,261	2,284	46,800	2,284
2018-09-19	2,306	2,320	2,245	2,301	57,300	2,301
2018-09-18	2,222	2,262	2,170	2,256	84,000	2,256
2018-09-14	2,200	2,239	2,185	2,222	56,800	2,222
2018-09-13	2,167	2,202	2,141	2,161	77,100	2,161
2018-09-12	2,355	2,356	2,140	2,166	136,300	2,166
2018-09-11	2,330	2,375	2,322	2,366	32,200	2,366
2018-09-10	2,319	2,340	2,293	2,329	55,800	2,329
2018-09-07	2,477	2,477	2,342	2,348	118,200	2,348
2018-09-06	2,509	2,515	2,471	2,506	47,000	2,506
2018-09-05	2,613	2,618	2,557	2,559	36,900	2,559
2018-09-04	2,577	2,639	2,577	2,630	33,700	2,630
2018-09-03	2,659	2,659	2,565	2,583	48,500	2,583
2018-08-31	2,656	2,703	2,651	2,680	25,100	2,680
2018-08-30	2,695	2,730	2,676	2,699	41,300	2,699
2018-08-29	2,625	2,692	2,625	2,667	24,900	2,667
2018-08-28	2,654	2,697	2,632	2,642	38,800	2,642
2018-08-27	2,605	2,658	2,601	2,653	43,900	2,653
2018-08-24	2,612	2,654	2,584	2,609	41,800	2,609
2018-08-23	2,562	2,604	2,560	2,592	23,200	2,592
2018-08-22	2,505	2,600	2,505	2,590	37,500	2,590
2018-08-21	2,510	2,538	2,490	2,517	37,400	2,517
2018-08-20	2,609	2,613	2,486	2,502	61,500	2,502
2018-08-17	2,576	2,594	2,525	2,581	33,100	2,581
2018-08-16	2,662	2,673	2,528	2,580	113,100	2,580
2018-08-15	2,818	2,855	2,668	2,695	76,000	2,695
2018-08-14	2,811	2,834	2,741	2,798	75,600	2,798
2018-08-13	2,941	3,025	2,770	2,776	168,400	2,776
2018-08-10	2,771	2,992	2,710	2,988	257,300	2,988
2018-08-09	2,680	2,782	2,669	2,771	76,400	2,771
2018-08-08	2,661	2,680	2,628	2,671	46,300	2,671
2018-08-07	2,650	2,655	2,581	2,637	99,300	2,637
2018-08-06	2,810	2,810	2,676	2,678	125,300	2,678
2018-08-03	2,859	2,874	2,794	2,810	58,600	2,810
2018-08-02	2,929	2,954	2,867	2,877	63,000	2,877
2018-08-01	2,881	2,918	2,866	2,907	47,000	2,907
2018-07-31	2,880	2,881	2,835	2,858	54,000	2,858
2018-07-30	2,906	2,916	2,830	2,855	61,100	2,855
2018-07-27	2,896	2,910	2,862	2,881	46,800	2,881
2018-07-26	2,852	2,918	2,829	2,870	39,900	2,870
2018-07-25	2,763	2,831	2,763	2,829	41,900	2,829
2018-07-24	2,772	2,811	2,745	2,759	32,300	2,759
2018-07-23	2,770	2,784	2,716	2,750	44,000	2,750
2018-07-20	2,784	2,812	2,749	2,772	62,000	2,772
2018-07-19	2,763	2,834	2,734	2,771	76,600	2,771
2018-07-18	2,776	2,781	2,714	2,727	83,100	2,727
2018-07-17	2,757	2,779	2,718	2,736	68,100	2,736
2018-07-13	2,729	2,739	2,675	2,719	46,300	2,719
2018-07-12	2,701	2,745	2,680	2,734	35,200	2,734
2018-07-11	2,750	2,750	2,682	2,692	42,600	2,692
2018-07-10	2,715	2,771	2,679	2,734	57,500	2,734
2018-07-09	2,709	2,723	2,610	2,698	107,700	2,698
2018-07-06	2,640	2,733	2,638	2,709	57,700	2,709
2018-07-05	2,723	2,780	2,643	2,655	109,000	2,655
2018-07-04	2,791	2,821	2,753	2,773	48,400	2,773
2018-07-03	2,787	2,838	2,771	2,820	52,500	2,820
2018-07-02	2,875	2,908	2,782	2,784	128,300	2,784
2018-06-29	2,916	2,923	2,870	2,905	34,000	2,905
2018-06-28	2,891	2,932	2,845	2,929	57,000	2,929
2018-06-27	2,862	2,925	2,811	2,914	51,800	2,914
2018-06-26	2,781	2,890	2,750	2,871	85,300	2,871
2018-06-25	2,930	2,935	2,761	2,837	202,000	2,837
2018-06-22	2,867	2,960	2,860	2,938	48,800	2,938
2018-06-21	2,973	3,025	2,873	2,892	120,800	2,892
2018-06-20	2,852	2,953	2,844	2,942	118,100	2,942
2018-06-19	3,035	3,035	2,891	2,896	142,000	2,896
2018-06-18	3,085	3,085	2,975	2,982	168,900	2,982
2018-06-15	3,245	3,295	3,050	3,105	176,200	3,105
2018-06-14	3,205	3,300	3,200	3,220	96,500	3,220
2018-06-13	3,375	3,420	3,190	3,210	216,700	3,210
2018-06-12	3,360	3,420	3,285	3,400	170,800	3,400
2018-06-11	3,395	3,575	3,330	3,425	499,900	3,425
2018-06-08	3,040	3,480	3,040	3,405	814,300	3,405
2018-06-07	2,755	2,986	2,743	2,986	362,500	2,986
2018-06-06	2,662	2,784	2,645	2,729	215,200	2,729
2018-06-05	2,638	2,703	2,616	2,646	45,300	2,646
2018-06-04	2,592	2,642	2,560	2,625	25,100	2,625
2018-06-01	2,550	2,572	2,525	2,556	34,600	2,556
2018-05-31	2,615	2,617	2,543	2,561	31,000	2,561
2018-05-30	2,512	2,601	2,475	2,592	65,300	2,592
2018-05-29	2,621	2,630	2,546	2,577	25,600	2,577
2018-05-28	2,570	2,631	2,568	2,625	41,800	2,625
2018-05-25	2,567	2,631	2,548	2,565	43,600	2,565
2018-05-24	2,672	2,672	2,579	2,591	61,000	2,591
2018-05-23	2,660	2,705	2,639	2,679	57,400	2,679
2018-05-22	2,688	2,700	2,653	2,669	38,200	2,669
2018-05-21	2,622	2,694	2,611	2,691	40,400	2,691
2018-05-18	2,559	2,634	2,538	2,614	66,200	2,614
2018-05-17	2,564	2,619	2,541	2,556	67,500	2,556
2018-05-16	2,569	2,609	2,541	2,564	58,900	2,564
2018-05-15	2,465	2,598	2,460	2,581	113,200	2,581
2018-05-14	2,350	2,512	2,331	2,508	195,500	2,508
2018-05-11	2,335	2,348	2,295	2,325	36,700	2,325
2018-05-10	2,348	2,360	2,320	2,328	26,500	2,328
2018-05-09	2,350	2,358	2,322	2,332	53,100	2,332
2018-05-08	2,328	2,410	2,328	2,350	97,100	2,350
2018-05-07	2,239	2,260	2,227	2,260	14,600	2,260
2018-05-02	2,247	2,250	2,214	2,228	32,000	2,228
2018-05-01	2,250	2,258	2,214	2,247	15,000	2,247
2018-04-27	2,265	2,266	2,220	2,248	40,600	2,248
2018-04-26	2,305	2,309	2,238	2,264	48,200	2,264
2018-04-25	2,284	2,307	2,256	2,305	22,500	2,305
2018-04-24	2,250	2,297	2,250	2,294	25,700	2,294
2018-04-23	2,281	2,300	2,240	2,256	23,500	2,256
2018-04-20	2,261	2,284	2,230	2,266	23,500	2,266
2018-04-19	2,230	2,270	2,220	2,261	29,400	2,261
2018-04-18	2,181	2,215	2,172	2,213	20,800	2,213
2018-04-17	2,182	2,209	2,145	2,170	28,600	2,170
2018-04-16	2,220	2,232	2,168	2,188	33,500	2,188
2018-04-13	2,152	2,203	2,152	2,202	24,500	2,202
2018-04-12	2,140	2,166	2,135	2,147	22,200	2,147
2018-04-11	2,128	2,158	2,116	2,138	20,100	2,138
2018-04-10	2,103	2,125	2,060	2,116	31,500	2,116
2018-04-09	2,086	2,108	2,053	2,105	49,100	2,105
2018-04-06	2,100	2,137	2,095	2,108	46,100	2,108
2018-04-05	2,142	2,161	2,094	2,100	47,400	2,100
2018-04-04	2,100	2,222	2,079	2,117	153,200	2,117
2018-04-03	2,080	2,109	2,078	2,098	23,900	2,098
2018-03-30	2,105	2,134	2,104	2,127	21,700	2,127
2018-03-29	2,130	2,155	2,052	2,073	47,300	2,073
2018-03-28	2,060	2,121	2,043	2,119	28,400	2,119
2018-03-27	2,100	2,140	2,077	2,133	48,600	2,133
2018-03-26	2,050	2,050	1,970	2,040	61,600	2,040
2018-03-23	2,141	2,163	2,073	2,083	68,700	2,083
2018-03-22	2,153	2,224	2,153	2,213	57,500	2,213
2018-03-20	2,170	2,174	2,138	2,151	37,800	2,151
2018-03-19	2,216	2,223	2,160	2,220	48,600	2,220
2018-03-16	2,202	2,235	2,201	2,228	54,000	2,228
2018-03-15	2,193	2,216	2,155	2,201	29,200	2,201
2018-03-14	2,190	2,230	2,190	2,211	29,000	2,211
2018-03-13	2,215	2,220	2,192	2,213	37,700	2,213
2018-03-12	2,192	2,217	2,175	2,216	39,600	2,216
2018-03-09	2,208	2,215	2,148	2,166	47,100	2,166
2018-03-08	2,203	2,204	2,181	2,198	30,800	2,198
2018-03-07	2,193	2,218	2,159	2,201	50,800	2,201
2018-03-06	2,202	2,243	2,191	2,217	40,000	2,217
2018-03-05	2,280	2,282	2,142	2,153	105,900	2,153
2018-03-02	2,275	2,324	2,260	2,313	38,800	2,313
2018-03-01	2,383	2,383	2,325	2,346	42,400	2,346
2018-02-28	2,409	2,430	2,391	2,418	46,000	2,418
2018-02-27	2,429	2,437	2,377	2,401	38,400	2,401
2018-02-26	2,449	2,460	2,399	2,417	13,900	2,417
2018-02-23	2,410	2,415	2,312	2,415	32,100	2,415
2018-02-22	2,450	2,464	2,366	2,378	48,200	2,378
2018-02-21	2,429	2,464	2,413	2,453	56,600	2,453
2018-02-20	2,417	2,456	2,401	2,429	57,300	2,429
2018-02-19	2,346	2,457	2,325	2,406	59,400	2,406
2018-02-16	2,295	2,328	2,266	2,317	74,100	2,317
2018-02-15	2,281	2,338	2,237	2,254	203,700	2,254
2018-02-14	2,259	2,329	2,148	2,207	216,300	2,207
2018-02-13	2,311	2,337	2,252	2,256	76,800	2,256
2018-02-09	2,232	2,275	2,191	2,267	121,400	2,267
2018-02-08	2,333	2,394	2,314	2,366	100,700	2,366
2018-02-07	2,424	2,466	2,302	2,316	124,900	2,316
2018-02-06	2,234	2,354	2,201	2,338	189,500	2,338
2018-02-05	2,515	2,543	2,457	2,505	105,100	2,505
2018-02-02	2,603	2,617	2,553	2,600	64,600	2,600
2018-02-01	2,585	2,633	2,585	2,622	57,500	2,622
2018-01-31	2,567	2,624	2,564	2,578	49,200	2,578
2018-01-30	2,632	2,672	2,562	2,592	68,300	2,592
2018-01-29	2,643	2,682	2,636	2,637	36,500	2,637
2018-01-26	2,633	2,734	2,633	2,648	113,900	2,648
2018-01-25	2,610	2,630	2,585	2,622	100,300	2,622
2018-01-24	2,618	2,685	2,618	2,629	73,900	2,629
2018-01-23	2,690	2,690	2,613	2,617	118,600	2,617
2018-01-22	2,697	2,714	2,636	2,688	77,700	2,688
2018-01-19	2,641	2,768	2,635	2,671	181,600	2,671
2018-01-18	2,700	2,700	2,602	2,609	117,300	2,609
2018-01-17	2,620	2,680	2,585	2,660	136,300	2,660
2018-01-16	2,520	2,620	2,480	2,609	157,400	2,609
2018-01-15	2,460	2,532	2,446	2,516	158,200	2,516
2018-01-12	2,396	2,442	2,376	2,438	90,500	2,438
2018-01-11	2,342	2,404	2,328	2,396	81,500	2,396
2018-01-10	2,382	2,382	2,354	2,358	40,100	2,358
2018-01-09	2,361	2,385	2,325	2,381	89,600	2,381
2018-01-05	2,285	2,323	2,277	2,321	62,100	2,321
2018-01-04	2,302	2,315	2,260	2,279	68,600	2,279

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