1. HOME >
  2. 株価時系列 >
  3. 4022 >
  4. 2019年

4022 ラサ工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5901,5901,5581,57252,9001,572
2019-12-271,5551,5831,5551,58351,1001,583
2019-12-261,5401,5631,5401,55465,9001,554
2019-12-251,5871,5891,5311,54167,4001,541
2019-12-241,5861,5991,5651,57441,1001,574
2019-12-231,5941,6061,5821,58364,3001,583
2019-12-201,5961,6111,5881,59443,6001,594
2019-12-191,5991,6131,5781,59654,4001,596
2019-12-181,6311,6401,5951,60679,3001,606
2019-12-171,6761,6861,6301,63489,0001,634
2019-12-161,6921,7011,6551,673138,3001,673
2019-12-131,7051,7571,7051,710257,0001,710
2019-12-121,6961,7081,6631,696278,3001,696
2019-12-111,6191,7351,6071,678639,8001,678
2019-12-101,5231,5691,5211,54876,9001,548
2019-12-091,4921,5251,4921,52348,7001,523
2019-12-061,5171,5171,4851,49135,5001,491
2019-12-051,5111,5281,5071,50838,8001,508
2019-12-041,4981,5081,4801,50337,1001,503
2019-12-031,5091,5291,5031,51538,0001,515
2019-12-021,5081,5301,5081,52465,6001,524
2019-11-291,4981,4991,4781,49033,6001,490
2019-11-281,5071,5151,4791,48766,5001,487
2019-11-271,4781,5071,4731,50754,8001,507
2019-11-261,4701,5101,4681,47884,9001,478
2019-11-251,4391,4931,4361,47696,0001,476
2019-11-221,4761,4761,4361,440127,7001,440
2019-11-211,4751,5601,4481,480390,4001,480
2019-11-201,5121,5121,4701,47534,0001,475
2019-11-191,5141,5251,4901,50540,1001,505
2019-11-181,5181,5241,4931,52431,5001,524
2019-11-151,4801,5211,4641,51788,3001,517
2019-11-141,5001,5071,4311,471116,1001,471
2019-11-131,5451,5451,5041,51750,3001,517
2019-11-121,5401,5601,5401,55348,1001,553
2019-11-111,5401,5511,5171,53847,0001,538
2019-11-081,5391,5591,5271,540103,1001,540
2019-11-071,5441,5441,5121,53839,3001,538
2019-11-061,5261,5511,5141,54463,5001,544
2019-11-051,5001,5331,4931,51196,2001,511
2019-11-011,4741,4811,4631,47666,7001,476
2019-10-311,5041,5141,4741,49166,0001,491
2019-10-301,4941,5011,4821,50081,7001,500
2019-10-291,4691,4921,4691,49248,3001,492
2019-10-281,4371,4771,4371,46459,2001,464
2019-10-251,4221,4371,4091,43752,7001,437
2019-10-241,4151,4281,4101,42245,2001,422
2019-10-231,4351,4351,4081,42246,9001,422
2019-10-211,4231,4431,4141,43567,7001,435
2019-10-181,3751,4231,3751,422123,7001,422
2019-10-171,3731,3851,3541,37834,8001,378
2019-10-161,3841,4031,3601,37896,9001,378
2019-10-151,3341,3741,3321,366110,0001,366
2019-10-111,3001,3171,3001,31561,8001,315
2019-10-101,3071,3171,2881,30056,2001,300
2019-10-091,2611,3061,2601,30046,9001,300
2019-10-081,2401,3031,2401,28486,9001,284
2019-10-071,2351,2561,2241,24645,4001,246
2019-10-041,2261,2401,2111,23566,5001,235
2019-10-031,2491,2491,2171,22778,6001,227
2019-10-021,2971,3001,2661,27757,8001,277
2019-10-011,2581,3231,2581,314120,5001,314
2019-09-301,2651,2661,2471,25760,4001,257
2019-09-271,2681,2731,2411,26269,0001,262
2019-09-261,2391,2651,2391,25467,1001,254
2019-09-251,2351,2351,2021,23050,1001,230
2019-09-241,2291,2381,2241,23581,0001,235
2019-09-201,2071,2321,2041,22470,1001,224
2019-09-191,2241,2431,2131,21551,9001,215
2019-09-181,2531,2621,2161,21865,4001,218
2019-09-171,2491,2571,2291,25366,7001,253
2019-09-131,2701,2701,2481,25387,4001,253
2019-09-121,2931,2951,2691,27256,0001,272
2019-09-111,2651,2841,2551,27091,2001,270
2019-09-101,2111,2511,2111,24362,4001,243
2019-09-091,1871,2111,1831,20536,0001,205
2019-09-061,1961,2111,1931,19353,4001,193
2019-09-051,1751,2081,1701,18983,1001,189
2019-09-041,1671,1731,1521,16532,7001,165
2019-09-031,1631,1931,1631,18437,0001,184
2019-09-021,1701,1741,1441,16840,8001,168
2019-08-301,1311,1751,1311,17368,4001,173
2019-08-291,1341,1371,1131,12564,8001,125
2019-08-281,1371,1481,1301,13156,6001,131
2019-08-271,1411,1571,1371,14174,8001,141
2019-08-261,1511,1521,1241,12889,1001,128
2019-08-231,1791,1951,1691,17940,7001,179
2019-08-221,1921,1951,1721,17246,9001,172
2019-08-211,2001,2041,1851,18853,5001,188
2019-08-201,2231,2231,1951,21694,1001,216
2019-08-191,1861,2161,1751,209108,1001,209
2019-08-161,1741,1951,1671,17060,7001,170
2019-08-151,1841,1871,1651,185119,1001,185
2019-08-141,2071,2331,2061,215121,2001,215
2019-08-131,2561,2561,1681,187188,3001,187
2019-08-091,3081,3101,2571,257124,5001,257
2019-08-081,2941,3061,2751,286102,6001,286
2019-08-071,3201,3511,2931,293113,6001,293
2019-08-061,2981,3241,2801,313414,8001,313
2019-08-051,4071,4071,3341,35571,9001,355
2019-08-021,4211,4351,3851,406131,1001,406
2019-08-011,4671,4881,4501,46645,1001,466
2019-07-311,4931,5081,4851,48637,7001,486
2019-07-301,4621,5091,4581,509111,1001,509
2019-07-291,4871,4871,4541,45946,4001,459
2019-07-261,5001,5121,4831,48748,1001,487
2019-07-251,5291,5301,5021,52369,1001,523
2019-07-241,5051,5171,4871,51187,6001,511
2019-07-231,4221,4971,4211,487119,9001,487
2019-07-221,4451,4481,4191,42746,5001,427
2019-07-191,3681,4201,3601,41661,1001,416
2019-07-181,3941,3941,3581,35876,0001,358
2019-07-171,4161,4161,3951,40251,8001,402
2019-07-161,4041,4291,4011,41358,7001,413
2019-07-121,4361,4471,4161,42459,9001,424
2019-07-111,4101,4421,3981,43569,7001,435
2019-07-101,4201,4301,4031,40651,1001,406
2019-07-091,4681,4721,4231,43267,3001,432
2019-07-081,4701,4741,4551,46948,1001,469
2019-07-051,4781,4921,4641,47850,8001,478
2019-07-041,4631,4841,4471,47358,0001,473
2019-07-031,4771,4771,4461,45774,8001,457
2019-07-021,4741,4881,4521,48170,0001,481
2019-07-011,4541,4831,4341,477106,2001,477
2019-06-281,4361,4601,4101,43274,8001,432
2019-06-271,3751,4531,3751,434138,0001,434
2019-06-261,3801,3911,3581,36947,8001,369
2019-06-251,3861,4081,3591,38380,6001,383
2019-06-241,3751,3911,3631,38065,3001,380
2019-06-211,3581,3711,3461,36648,5001,366
2019-06-201,3501,3661,3231,35984,3001,359
2019-06-191,3171,3521,3171,343114,6001,343
2019-06-181,3201,3361,2801,28759,7001,287
2019-06-171,3411,3531,3181,32228,5001,322
2019-06-141,3211,3531,3201,33642,6001,336
2019-06-131,3481,3501,3091,32167,6001,321
2019-06-121,3621,3701,3451,35048,5001,350
2019-06-111,3471,3821,3311,36186,4001,361
2019-06-101,3201,3561,3201,34894,4001,348
2019-06-071,3101,3221,2861,31553,3001,315
2019-06-061,3181,3341,2881,28853,4001,288
2019-06-051,3161,3441,3101,33089,0001,330
2019-06-041,2391,2951,2351,28682,1001,286
2019-06-031,2731,2931,2281,235105,2001,235
2019-05-311,3441,3441,3001,30183,5001,301
2019-05-301,3081,3531,3081,34468,3001,344
2019-05-291,3031,3271,2921,31763,8001,317
2019-05-281,3301,3351,3041,32868,0001,328
2019-05-271,2951,3241,2881,31767,2001,317
2019-05-241,2871,3111,2661,30585,6001,305
2019-05-231,3201,3211,2881,31078,6001,310
2019-05-221,3331,3581,3291,34472,4001,344
2019-05-211,3171,3391,2931,32488,5001,324
2019-05-201,3561,3621,3111,33897,1001,338
2019-05-171,3281,3721,3231,369114,7001,369
2019-05-161,3001,3531,2891,327237,1001,327
2019-05-151,3651,3761,1881,303460,5001,303
2019-05-141,2801,3451,2781,342187,7001,342
2019-05-131,3971,3981,3511,363152,2001,363
2019-05-101,4011,4431,3751,402188,7001,402
2019-05-091,4601,4601,4041,411140,0001,411
2019-05-081,4831,4831,4411,461198,9001,461
2019-05-071,5241,5481,5031,514135,4001,514
2019-04-261,5401,5591,5121,554146,1001,554
2019-04-251,5531,5561,5291,55496,6001,554
2019-04-241,5701,5711,5441,54788,4001,547
2019-04-231,5591,5831,5391,567148,1001,567
2019-04-221,6001,6231,5471,567136,1001,567
2019-04-191,5431,6031,5351,590239,6001,590
2019-04-181,5661,5701,5251,531113,3001,531
2019-04-171,5421,5781,5411,562129,7001,562
2019-04-161,5681,5831,5381,545189,4001,545
2019-04-151,5531,5901,5501,568188,1001,568
2019-04-121,5861,5961,5271,539264,9001,539
2019-04-111,5411,6131,5411,595253,2001,595
2019-04-101,5181,5491,5081,545138,9001,545
2019-04-091,5581,5641,5081,532320,2001,532
2019-04-081,6201,6441,5561,574306,9001,574
2019-04-051,5261,6281,5191,615517,1001,615
2019-04-041,5201,5571,5071,508217,8001,508
2019-04-031,4981,5281,4771,526161,0001,526
2019-04-021,5401,5491,4901,498232,1001,498
2019-04-011,4911,5401,4901,523252,1001,523
2019-03-291,5321,5521,4631,471528,6001,471
2019-03-281,5901,5991,5161,518325,3001,518
2019-03-271,5451,6041,5451,603198,8001,603
2019-03-261,5701,6011,5631,581234,4001,581
2019-03-251,5521,5831,5351,559354,3001,559
2019-03-221,6711,6751,6061,614373,0001,614
2019-03-201,6901,7361,6701,676302,6001,676
2019-03-191,6531,7081,6501,704411,7001,704
2019-03-181,7371,7751,6711,672684,9001,672
2019-03-151,7141,8061,6951,7561,522,5001,756
2019-03-141,6731,7331,6281,6901,241,4001,690
2019-03-131,7121,7851,6701,6731,135,2001,673
2019-03-121,7601,8501,7191,7332,364,4001,733
2019-03-111,7911,8351,7071,733822,1001,733
2019-03-081,7571,8221,7451,787952,6001,787
2019-03-071,8601,8631,7581,7701,096,0001,770
2019-03-061,9431,9711,8581,8701,442,9001,870
2019-03-051,9752,0391,9151,9361,344,0001,936
2019-03-042,0092,0781,9751,9951,339,5001,995
2019-03-012,1012,2062,0612,0613,954,2002,061
2019-02-282,2652,3502,0912,1306,592,6002,130
2019-02-272,1512,3372,0412,2974,127,9002,297
2019-02-262,1592,2242,0272,0834,575,2002,083
2019-02-251,9572,3001,9242,2595,606,4002,259
2019-02-221,6001,9201,5861,9003,160,3001,900
2019-02-211,5711,5761,5101,52052,0001,520
2019-02-201,6111,6371,5121,531180,9001,531
2019-02-191,4541,5971,4541,592162,3001,592
2019-02-181,4161,4601,4041,43465,0001,434
2019-02-151,3731,4081,3561,38652,5001,386
2019-02-141,4451,4521,3781,40372,2001,403
2019-02-131,4461,4461,4081,42431,0001,424
2019-02-121,3741,4251,3741,41741,0001,417
2019-02-081,3691,3881,3451,36137,1001,361
2019-02-071,4301,4351,3721,37750,9001,377
2019-02-061,4041,4601,4031,44259,2001,442
2019-02-051,4091,4091,3861,40325,1001,403
2019-02-041,3411,3961,3401,39632,5001,396
2019-02-011,3461,3561,3301,33925,1001,339
2019-01-311,3501,3661,3391,35720,7001,357
2019-01-301,3641,3641,3371,33833,0001,338
2019-01-291,3471,3671,3211,36429,2001,364
2019-01-281,3901,3901,3531,36521,3001,365
2019-01-251,3641,4061,3391,37637,8001,376
2019-01-241,3221,3551,3041,35030,1001,350
2019-01-231,3381,3521,3041,32138,0001,321
2019-01-221,4061,4061,3331,34346,7001,343
2019-01-211,3811,4061,3771,39545,1001,395
2019-01-181,3321,3651,3321,35133,0001,351
2019-01-171,3291,3631,3181,32625,7001,326
2019-01-161,3691,3701,3201,32237,4001,322
2019-01-151,3201,3781,3151,36633,7001,366
2019-01-111,3081,3401,3011,33437,9001,334
2019-01-101,3301,3351,2971,30338,6001,303
2019-01-091,3421,3581,3121,33451,6001,334
2019-01-081,3261,3591,3231,33641,2001,336
2019-01-071,3001,3511,2971,32636,1001,326
2019-01-041,2501,2571,2121,24744,1001,247

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