4022 ラサ工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,671	1,684	1,659	1,676	50,800	1,676
2021-12-29	1,648	1,696	1,648	1,675	81,100	1,675
2021-12-28	1,640	1,652	1,619	1,649	83,100	1,649
2021-12-27	1,642	1,649	1,621	1,621	44,600	1,621
2021-12-24	1,655	1,659	1,637	1,641	40,600	1,641
2021-12-23	1,630	1,654	1,630	1,642	33,000	1,642
2021-12-22	1,623	1,629	1,610	1,626	51,400	1,626
2021-12-21	1,635	1,635	1,591	1,615	63,700	1,615
2021-12-20	1,667	1,667	1,581	1,601	93,600	1,601
2021-12-17	1,676	1,700	1,673	1,678	31,600	1,678
2021-12-16	1,730	1,730	1,700	1,716	27,600	1,716
2021-12-15	1,653	1,691	1,653	1,691	34,400	1,691
2021-12-14	1,670	1,676	1,653	1,670	52,600	1,670
2021-12-13	1,698	1,709	1,667	1,677	28,400	1,677
2021-12-10	1,700	1,705	1,672	1,688	28,400	1,688
2021-12-09	1,737	1,737	1,695	1,713	30,800	1,713
2021-12-08	1,725	1,745	1,723	1,737	49,500	1,737
2021-12-07	1,683	1,714	1,670	1,712	47,800	1,712
2021-12-06	1,684	1,690	1,653	1,656	55,700	1,656
2021-12-03	1,665	1,684	1,630	1,684	51,800	1,684
2021-12-02	1,675	1,681	1,638	1,638	47,500	1,638
2021-12-01	1,648	1,687	1,622	1,680	38,000	1,680
2021-11-30	1,698	1,720	1,658	1,658	44,100	1,658
2021-11-29	1,706	1,723	1,671	1,681	96,300	1,681
2021-11-26	1,780	1,780	1,738	1,746	51,600	1,746
2021-11-25	1,805	1,805	1,779	1,791	18,700	1,791
2021-11-24	1,810	1,818	1,786	1,800	30,300	1,800
2021-11-22	1,800	1,809	1,782	1,797	29,100	1,797
2021-11-19	1,786	1,804	1,774	1,802	46,800	1,802
2021-11-18	1,800	1,805	1,772	1,795	48,800	1,795
2021-11-17	1,854	1,855	1,781	1,803	78,600	1,803
2021-11-16	1,920	1,920	1,841	1,849	72,600	1,849
2021-11-15	1,912	1,937	1,905	1,910	48,800	1,910
2021-11-12	1,880	1,930	1,880	1,920	48,700	1,920
2021-11-11	1,867	1,899	1,867	1,870	21,400	1,870
2021-11-10	1,877	1,899	1,852	1,888	32,700	1,888
2021-11-09	1,919	1,919	1,862	1,877	39,000	1,877
2021-11-08	1,903	1,920	1,886	1,914	30,300	1,914
2021-11-05	1,945	1,948	1,890	1,908	45,300	1,908
2021-11-04	1,991	1,994	1,930	1,940	64,900	1,940
2021-11-02	1,947	1,972	1,926	1,971	100,900	1,971
2021-11-01	1,878	1,913	1,877	1,909	51,800	1,909
2021-10-29	1,851	1,873	1,833	1,861	27,800	1,861
2021-10-28	1,835	1,861	1,820	1,851	68,900	1,851
2021-10-27	1,853	1,854	1,835	1,854	56,800	1,854
2021-10-26	1,831	1,858	1,817	1,851	46,500	1,851
2021-10-25	1,850	1,850	1,811	1,826	45,600	1,826
2021-10-22	1,836	1,867	1,826	1,844	66,700	1,844
2021-10-21	1,884	1,887	1,850	1,853	74,500	1,853
2021-10-20	1,940	1,975	1,890	1,892	144,100	1,892
2021-10-19	1,871	1,890	1,850	1,890	51,500	1,890
2021-10-18	1,811	1,891	1,810	1,879	115,800	1,879
2021-10-15	1,727	1,797	1,727	1,790	107,100	1,790
2021-10-14	1,778	1,788	1,760	1,766	41,400	1,766
2021-10-13	1,808	1,808	1,770	1,777	50,300	1,777
2021-10-12	1,841	1,841	1,802	1,802	39,600	1,802
2021-10-11	1,827	1,854	1,821	1,848	39,500	1,848
2021-10-08	1,852	1,856	1,819	1,822	45,300	1,822
2021-10-07	1,785	1,870	1,782	1,810	90,800	1,810
2021-10-06	1,800	1,842	1,771	1,783	58,100	1,783
2021-10-05	1,796	1,806	1,755	1,781	63,800	1,781
2021-10-04	1,863	1,887	1,813	1,813	65,100	1,813
2021-10-01	1,896	1,905	1,858	1,867	55,400	1,867
2021-09-30	1,961	1,994	1,919	1,919	74,500	1,919
2021-09-29	1,917	1,925	1,877	1,925	56,200	1,925
2021-09-28	1,970	1,971	1,933	1,952	41,500	1,952
2021-09-27	1,997	1,997	1,965	1,965	49,300	1,965
2021-09-24	1,965	2,017	1,956	1,997	67,500	1,997
2021-09-22	1,961	1,961	1,911	1,921	71,600	1,921
2021-09-21	1,950	1,982	1,940	1,956	56,000	1,956
2021-09-17	2,020	2,032	2,007	2,013	57,200	2,013
2021-09-16	2,058	2,059	1,980	2,024	80,600	2,024
2021-09-15	2,053	2,073	2,042	2,057	35,400	2,057
2021-09-14	2,041	2,080	2,033	2,080	94,200	2,080
2021-09-13	2,054	2,054	2,023	2,045	56,200	2,045
2021-09-10	1,985	2,060	1,970	2,055	136,000	2,055
2021-09-09	2,000	2,005	1,953	1,965	51,500	1,965
2021-09-08	1,925	1,997	1,919	1,994	156,300	1,994
2021-09-07	1,932	1,936	1,901	1,919	75,900	1,919
2021-09-06	1,925	1,933	1,908	1,918	40,500	1,918
2021-09-03	1,905	1,916	1,889	1,906	54,400	1,906
2021-09-02	1,915	1,920	1,897	1,898	53,400	1,898
2021-09-01	1,920	1,929	1,906	1,916	82,700	1,916
2021-08-31	1,868	1,917	1,868	1,900	129,800	1,900
2021-08-30	1,853	1,868	1,852	1,859	47,000	1,859
2021-08-27	1,840	1,847	1,825	1,841	34,900	1,841
2021-08-26	1,843	1,847	1,828	1,843	29,300	1,843
2021-08-25	1,840	1,845	1,819	1,838	40,400	1,838
2021-08-24	1,798	1,840	1,790	1,830	86,000	1,830
2021-08-23	1,750	1,783	1,745	1,775	30,600	1,775
2021-08-20	1,799	1,816	1,737	1,741	95,100	1,741
2021-08-19	1,828	1,831	1,793	1,797	51,000	1,797
2021-08-18	1,799	1,845	1,781	1,843	59,600	1,843
2021-08-17	1,820	1,857	1,790	1,792	80,600	1,792
2021-08-16	1,949	1,950	1,806	1,814	245,400	1,814
2021-08-13	1,925	1,939	1,870	1,913	169,500	1,913
2021-08-12	1,867	1,929	1,867	1,913	79,900	1,913
2021-08-11	1,845	1,864	1,831	1,862	42,700	1,862
2021-08-10	1,820	1,843	1,809	1,835	32,600	1,835
2021-08-06	1,802	1,812	1,795	1,807	13,800	1,807
2021-08-05	1,807	1,819	1,798	1,798	26,500	1,798
2021-08-04	1,835	1,835	1,805	1,817	24,800	1,817
2021-08-03	1,838	1,847	1,826	1,826	26,500	1,826
2021-08-02	1,825	1,843	1,811	1,838	37,600	1,838
2021-07-30	1,816	1,824	1,804	1,806	25,800	1,806
2021-07-29	1,794	1,832	1,787	1,832	32,800	1,832
2021-07-28	1,804	1,824	1,791	1,794	25,300	1,794
2021-07-27	1,853	1,870	1,818	1,821	44,400	1,821
2021-07-26	1,801	1,819	1,791	1,815	45,700	1,815
2021-07-21	1,769	1,784	1,747	1,761	33,600	1,761
2021-07-20	1,770	1,780	1,742	1,747	81,400	1,747
2021-07-19	1,821	1,821	1,788	1,796	48,100	1,796
2021-07-16	1,829	1,849	1,825	1,848	28,900	1,848
2021-07-15	1,857	1,860	1,836	1,839	28,400	1,839
2021-07-14	1,872	1,880	1,852	1,857	23,400	1,857
2021-07-13	1,869	1,889	1,862	1,879	43,700	1,879
2021-07-12	1,840	1,873	1,836	1,846	57,700	1,846
2021-07-09	1,777	1,827	1,776	1,820	68,200	1,820
2021-07-08	1,811	1,824	1,786	1,790	67,400	1,790
2021-07-07	1,811	1,835	1,805	1,824	47,000	1,824
2021-07-06	1,821	1,853	1,818	1,846	38,900	1,846
2021-07-05	1,839	1,846	1,819	1,830	43,300	1,830
2021-07-02	1,829	1,858	1,816	1,850	43,800	1,850
2021-07-01	1,868	1,868	1,822	1,832	66,700	1,832
2021-06-30	1,874	1,886	1,851	1,881	45,800	1,881
2021-06-29	1,917	1,917	1,865	1,874	66,800	1,874
2021-06-28	1,945	1,974	1,914	1,917	105,700	1,917
2021-06-25	1,940	1,959	1,905	1,950	126,900	1,950
2021-06-24	1,843	1,927	1,834	1,900	197,400	1,900
2021-06-23	1,867	1,867	1,833	1,833	32,000	1,833
2021-06-22	1,838	1,862	1,822	1,851	80,700	1,851
2021-06-21	1,874	1,874	1,783	1,787	120,300	1,787
2021-06-18	1,940	1,940	1,874	1,878	117,500	1,878
2021-06-17	1,954	1,960	1,915	1,940	67,700	1,940
2021-06-16	1,941	1,960	1,913	1,937	79,300	1,937
2021-06-15	1,884	1,918	1,878	1,913	54,400	1,913
2021-06-14	1,882	1,889	1,858	1,869	33,900	1,869
2021-06-11	1,887	1,895	1,866	1,869	30,000	1,869
2021-06-10	1,883	1,891	1,861	1,884	41,800	1,884
2021-06-09	1,920	1,922	1,884	1,893	49,200	1,893
2021-06-08	1,915	1,941	1,913	1,915	35,200	1,915
2021-06-07	1,955	1,964	1,915	1,919	49,300	1,919
2021-06-04	1,936	1,948	1,922	1,935	46,800	1,935
2021-06-03	1,935	1,938	1,905	1,930	41,800	1,930
2021-06-02	1,916	1,925	1,901	1,908	47,600	1,908
2021-06-01	1,885	1,921	1,876	1,916	74,600	1,916
2021-05-31	1,900	1,910	1,860	1,883	71,900	1,883
2021-05-28	1,852	1,869	1,835	1,867	65,900	1,867
2021-05-27	1,855	1,856	1,824	1,824	43,800	1,824
2021-05-26	1,855	1,855	1,826	1,854	37,700	1,854
2021-05-25	1,862	1,868	1,824	1,844	104,800	1,844
2021-05-24	1,888	1,899	1,844	1,858	77,200	1,858
2021-05-21	1,874	1,911	1,867	1,890	55,600	1,890
2021-05-20	1,858	1,895	1,846	1,863	156,400	1,863
2021-05-19	1,886	1,892	1,846	1,855	109,400	1,855
2021-05-18	1,903	1,924	1,885	1,897	90,400	1,897
2021-05-17	2,003	2,024	1,807	1,897	167,100	1,897
2021-05-14	2,047	2,068	1,954	1,994	121,500	1,994
2021-05-13	2,040	2,059	2,021	2,025	84,400	2,025
2021-05-12	2,150	2,150	2,058	2,071	67,700	2,071
2021-05-11	2,210	2,221	2,153	2,163	60,600	2,163
2021-05-10	2,257	2,257	2,213	2,228	53,400	2,228
2021-05-07	2,229	2,260	2,209	2,257	35,000	2,257
2021-05-06	2,195	2,227	2,184	2,211	63,300	2,211
2021-04-30	2,181	2,207	2,161	2,192	66,400	2,192
2021-04-28	2,202	2,216	2,186	2,191	82,900	2,191
2021-04-27	2,271	2,272	2,225	2,226	36,600	2,226
2021-04-26	2,268	2,303	2,261	2,271	52,400	2,271
2021-04-23	2,277	2,296	2,260	2,267	57,400	2,267
2021-04-22	2,312	2,333	2,284	2,295	99,800	2,295
2021-04-21	2,325	2,343	2,265	2,277	143,700	2,277
2021-04-20	2,350	2,426	2,329	2,384	117,600	2,384
2021-04-19	2,322	2,390	2,315	2,383	104,200	2,383
2021-04-16	2,320	2,335	2,293	2,313	47,900	2,313
2021-04-15	2,298	2,316	2,291	2,307	41,400	2,307
2021-04-14	2,338	2,338	2,293	2,318	58,300	2,318
2021-04-13	2,365	2,375	2,324	2,328	100,100	2,328
2021-04-12	2,361	2,386	2,311	2,337	193,700	2,337
2021-04-09	2,250	2,275	2,232	2,261	62,100	2,261
2021-04-08	2,277	2,277	2,229	2,241	52,300	2,241
2021-04-07	2,235	2,295	2,209	2,291	81,000	2,291
2021-04-06	2,317	2,317	2,213	2,231	108,400	2,231
2021-04-05	2,275	2,319	2,260	2,288	140,700	2,288
2021-04-02	2,161	2,247	2,155	2,236	115,200	2,236
2021-04-01	2,112	2,153	2,097	2,144	49,500	2,144
2021-03-31	2,131	2,132	2,101	2,114	45,700	2,114
2021-03-30	2,135	2,147	2,119	2,141	34,400	2,141
2021-03-29	2,172	2,190	2,121	2,144	57,300	2,144
2021-03-26	2,140	2,157	2,135	2,146	38,000	2,146
2021-03-25	2,083	2,144	2,083	2,125	66,100	2,125
2021-03-24	2,092	2,115	2,076	2,076	70,200	2,076
2021-03-23	2,203	2,204	2,123	2,130	102,700	2,130
2021-03-22	2,180	2,219	2,165	2,203	81,400	2,203
2021-03-19	2,169	2,183	2,131	2,180	73,900	2,180
2021-03-18	2,173	2,215	2,163	2,184	79,000	2,184
2021-03-17	2,135	2,176	2,121	2,173	70,000	2,173
2021-03-16	2,128	2,170	2,121	2,163	47,000	2,163
2021-03-15	2,170	2,170	2,110	2,127	59,700	2,127
2021-03-12	2,120	2,151	2,094	2,150	58,600	2,150
2021-03-11	2,066	2,115	2,066	2,106	42,600	2,106
2021-03-10	2,078	2,078	2,033	2,064	47,400	2,064
2021-03-09	2,050	2,068	2,021	2,062	50,700	2,062
2021-03-08	2,089	2,125	2,037	2,052	52,800	2,052
2021-03-05	2,098	2,098	2,012	2,067	71,000	2,067
2021-03-04	2,096	2,108	2,052	2,080	49,100	2,080
2021-03-03	2,079	2,096	2,072	2,092	46,600	2,092
2021-03-02	2,140	2,156	2,081	2,096	65,800	2,096
2021-03-01	2,100	2,134	2,100	2,122	58,100	2,122
2021-02-26	2,116	2,163	2,088	2,100	131,600	2,100
2021-02-25	2,175	2,211	2,155	2,169	72,500	2,169
2021-02-24	2,240	2,240	2,144	2,144	141,000	2,144
2021-02-22	2,241	2,259	2,207	2,248	74,300	2,248
2021-02-19	2,200	2,235	2,181	2,235	75,700	2,235
2021-02-18	2,304	2,310	2,203	2,204	125,500	2,204
2021-02-17	2,276	2,326	2,263	2,308	102,300	2,308
2021-02-16	2,266	2,285	2,210	2,246	97,200	2,246
2021-02-15	2,430	2,430	2,232	2,266	247,100	2,266
2021-02-12	2,397	2,504	2,372	2,402	261,700	2,402
2021-02-10	2,356	2,380	2,320	2,375	45,800	2,375
2021-02-09	2,414	2,420	2,344	2,358	83,700	2,358
2021-02-08	2,435	2,437	2,384	2,407	89,100	2,407
2021-02-05	2,410	2,413	2,372	2,404	63,200	2,404
2021-02-04	2,388	2,420	2,363	2,380	65,100	2,380
2021-02-03	2,430	2,440	2,371	2,381	64,500	2,381
2021-02-02	2,396	2,428	2,375	2,414	44,400	2,414
2021-02-01	2,343	2,401	2,302	2,398	69,700	2,398
2021-01-29	2,470	2,472	2,313	2,343	159,600	2,343
2021-01-28	2,434	2,471	2,417	2,443	111,000	2,443
2021-01-27	2,581	2,585	2,482	2,490	106,000	2,490
2021-01-26	2,628	2,710	2,569	2,593	178,800	2,593
2021-01-25	2,579	2,592	2,536	2,557	57,400	2,557
2021-01-22	2,550	2,566	2,524	2,538	73,900	2,538
2021-01-21	2,553	2,609	2,553	2,573	57,700	2,573
2021-01-20	2,560	2,571	2,531	2,570	73,100	2,570
2021-01-19	2,599	2,599	2,533	2,547	47,800	2,547
2021-01-18	2,536	2,584	2,460	2,569	61,400	2,569
2021-01-15	2,628	2,710	2,575	2,586	161,000	2,586
2021-01-14	2,634	2,678	2,561	2,590	164,000	2,590
2021-01-13	2,525	2,605	2,521	2,588	138,700	2,588
2021-01-12	2,390	2,529	2,385	2,485	178,200	2,485
2021-01-08	2,350	2,418	2,350	2,380	87,900	2,380
2021-01-07	2,377	2,404	2,341	2,341	54,700	2,341
2021-01-06	2,348	2,376	2,345	2,350	51,300	2,350
2021-01-05	2,295	2,364	2,291	2,353	63,500	2,353
2021-01-04	2,331	2,367	2,285	2,310	61,200	2,310

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