4022 ラサ工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,852	1,882	1,852	1,855	41,100	1,855
2022-12-29	1,830	1,842	1,806	1,842	87,200	1,842
2022-12-28	1,851	1,851	1,818	1,839	76,700	1,839
2022-12-27	1,849	1,857	1,832	1,851	65,800	1,851
2022-12-26	1,841	1,855	1,836	1,846	75,400	1,846
2022-12-23	1,841	1,845	1,819	1,840	85,400	1,840
2022-12-22	1,879	1,894	1,859	1,859	63,400	1,859
2022-12-21	1,890	1,890	1,848	1,859	89,200	1,859
2022-12-20	1,952	1,957	1,866	1,895	152,500	1,895
2022-12-19	1,964	1,987	1,951	1,953	91,400	1,953
2022-12-16	1,993	2,001	1,968	1,970	86,700	1,970
2022-12-15	2,006	2,039	1,995	2,025	68,500	2,025
2022-12-14	1,997	2,008	1,985	2,008	60,500	2,008
2022-12-13	1,979	2,008	1,979	1,981	60,800	1,981
2022-12-12	1,985	1,990	1,969	1,976	59,300	1,976
2022-12-09	1,988	1,998	1,980	1,988	52,600	1,988
2022-12-08	2,018	2,018	1,980	1,980	80,000	1,980
2022-12-07	1,998	2,035	1,998	2,022	68,000	2,022
2022-12-06	1,978	2,025	1,964	2,013	78,500	2,013
2022-12-05	2,035	2,038	1,990	1,995	98,700	1,995
2022-12-02	2,042	2,042	1,996	2,039	183,800	2,039
2022-12-01	2,127	2,138	2,074	2,074	84,400	2,074
2022-11-30	2,117	2,122	2,079	2,117	154,900	2,117
2022-11-29	2,188	2,188	2,127	2,132	133,800	2,132
2022-11-28	2,229	2,229	2,200	2,201	56,700	2,201
2022-11-25	2,229	2,242	2,214	2,228	32,800	2,228
2022-11-24	2,225	2,243	2,213	2,229	47,000	2,229
2022-11-22	2,222	2,232	2,202	2,212	52,500	2,212
2022-11-21	2,172	2,221	2,147	2,221	84,400	2,221
2022-11-18	2,162	2,194	2,143	2,143	79,100	2,143
2022-11-17	2,161	2,168	2,126	2,138	126,400	2,138
2022-11-16	2,284	2,284	2,177	2,179	174,200	2,179
2022-11-15	2,223	2,307	2,212	2,284	216,000	2,284
2022-11-14	2,366	2,394	2,332	2,347	135,200	2,347
2022-11-11	2,394	2,394	2,351	2,361	87,600	2,361
2022-11-10	2,335	2,349	2,317	2,344	56,400	2,344
2022-11-09	2,325	2,370	2,325	2,364	49,200	2,364
2022-11-08	2,287	2,333	2,280	2,320	55,000	2,320
2022-11-07	2,278	2,286	2,255	2,272	41,200	2,272
2022-11-04	2,234	2,267	2,229	2,253	53,700	2,253
2022-11-02	2,252	2,280	2,249	2,263	52,300	2,263
2022-11-01	2,217	2,247	2,210	2,243	38,400	2,243
2022-10-31	2,178	2,204	2,154	2,204	45,200	2,204
2022-10-28	2,167	2,177	2,144	2,144	55,000	2,144
2022-10-27	2,206	2,211	2,180	2,186	52,900	2,186
2022-10-26	2,183	2,203	2,168	2,177	59,400	2,177
2022-10-25	2,141	2,170	2,136	2,160	37,700	2,160
2022-10-24	2,123	2,158	2,123	2,141	41,900	2,141
2022-10-21	2,107	2,111	2,092	2,103	31,400	2,103
2022-10-20	2,104	2,125	2,104	2,111	30,600	2,111
2022-10-19	2,142	2,155	2,128	2,134	23,700	2,134
2022-10-18	2,153	2,163	2,136	2,139	36,200	2,139
2022-10-17	2,120	2,155	2,113	2,130	39,600	2,130
2022-10-14	2,155	2,173	2,120	2,169	55,900	2,169
2022-10-13	2,134	2,139	2,100	2,115	52,900	2,115
2022-10-12	2,159	2,168	2,133	2,133	53,800	2,133
2022-10-11	2,245	2,255	2,175	2,175	98,300	2,175
2022-10-07	2,250	2,275	2,240	2,267	30,600	2,267
2022-10-06	2,264	2,292	2,264	2,277	47,400	2,277
2022-10-05	2,288	2,288	2,264	2,264	35,400	2,264
2022-10-04	2,263	2,279	2,244	2,250	62,300	2,250
2022-10-03	2,201	2,229	2,184	2,221	51,300	2,221
2022-09-30	2,229	2,237	2,184	2,233	60,500	2,233
2022-09-29	2,263	2,279	2,225	2,244	61,700	2,244
2022-09-28	2,209	2,215	2,179	2,215	101,900	2,215
2022-09-27	2,270	2,275	2,188	2,198	93,100	2,198
2022-09-26	2,360	2,362	2,255	2,258	124,700	2,258
2022-09-22	2,335	2,396	2,334	2,395	41,300	2,395
2022-09-21	2,348	2,376	2,337	2,359	60,300	2,359
2022-09-20	2,362	2,410	2,362	2,384	62,400	2,384
2022-09-16	2,409	2,427	2,330	2,341	106,000	2,341
2022-09-15	2,383	2,403	2,363	2,393	39,400	2,393
2022-09-14	2,348	2,387	2,340	2,381	89,600	2,381
2022-09-13	2,478	2,478	2,408	2,413	98,100	2,413
2022-09-12	2,503	2,530	2,473	2,473	64,000	2,473
2022-09-09	2,449	2,500	2,445	2,492	75,500	2,492
2022-09-08	2,425	2,441	2,416	2,441	63,700	2,441
2022-09-07	2,444	2,453	2,374	2,392	80,300	2,392
2022-09-06	2,407	2,457	2,382	2,453	107,600	2,453
2022-09-05	2,335	2,404	2,335	2,388	54,600	2,388
2022-09-02	2,384	2,387	2,312	2,355	89,700	2,355
2022-09-01	2,362	2,399	2,354	2,383	64,200	2,383
2022-08-31	2,393	2,413	2,383	2,396	71,500	2,396
2022-08-30	2,438	2,465	2,417	2,429	80,200	2,429
2022-08-29	2,358	2,419	2,357	2,390	119,000	2,390
2022-08-26	2,516	2,535	2,441	2,458	125,800	2,458
2022-08-25	2,465	2,528	2,441	2,500	111,400	2,500
2022-08-24	2,439	2,471	2,423	2,457	74,100	2,457
2022-08-23	2,415	2,452	2,387	2,429	55,700	2,429
2022-08-22	2,496	2,496	2,413	2,440	164,300	2,440
2022-08-19	2,410	2,535	2,410	2,525	243,300	2,525
2022-08-18	2,350	2,386	2,339	2,386	69,300	2,386
2022-08-17	2,332	2,394	2,287	2,378	156,900	2,378
2022-08-16	2,313	2,326	2,255	2,285	144,000	2,285
2022-08-15	2,370	2,426	2,320	2,327	229,900	2,327
2022-08-12	2,218	2,370	2,173	2,354	601,400	2,354
2022-08-10	2,010	2,036	1,995	2,018	80,900	2,018
2022-08-09	2,030	2,030	1,994	2,012	44,900	2,012
2022-08-08	1,989	2,030	1,979	2,021	61,000	2,021
2022-08-05	1,950	1,989	1,941	1,976	47,100	1,976
2022-08-04	1,946	1,979	1,935	1,950	43,900	1,950
2022-08-03	1,928	1,950	1,916	1,946	35,300	1,946
2022-08-02	1,941	1,941	1,907	1,931	35,200	1,931
2022-08-01	1,919	1,951	1,906	1,950	41,500	1,950
2022-07-29	1,944	1,944	1,897	1,901	51,700	1,901
2022-07-28	1,928	1,944	1,908	1,944	47,000	1,944
2022-07-27	1,873	1,911	1,862	1,909	36,200	1,909
2022-07-26	1,875	1,892	1,872	1,878	24,300	1,878
2022-07-25	1,892	1,892	1,868	1,875	26,800	1,875
2022-07-22	1,897	1,897	1,867	1,894	36,600	1,894
2022-07-21	1,875	1,902	1,868	1,897	45,100	1,897
2022-07-20	1,877	1,886	1,863	1,876	63,500	1,876
2022-07-19	1,815	1,837	1,805	1,837	22,100	1,837
2022-07-15	1,827	1,829	1,791	1,803	27,300	1,803
2022-07-14	1,800	1,827	1,799	1,826	19,600	1,826
2022-07-13	1,818	1,821	1,796	1,809	24,100	1,809
2022-07-12	1,845	1,845	1,818	1,820	30,000	1,820
2022-07-11	1,830	1,861	1,818	1,844	59,200	1,844
2022-07-08	1,854	1,863	1,811	1,815	61,500	1,815
2022-07-07	1,817	1,831	1,791	1,823	39,500	1,823
2022-07-06	1,826	1,826	1,786	1,803	34,500	1,803
2022-07-05	1,850	1,864	1,840	1,851	23,100	1,851
2022-07-04	1,865	1,873	1,818	1,847	37,000	1,847
2022-07-01	1,897	1,910	1,818	1,837	57,100	1,837
2022-06-30	1,923	1,923	1,889	1,897	49,200	1,897
2022-06-29	1,915	1,941	1,901	1,940	47,600	1,940
2022-06-28	1,913	1,933	1,903	1,933	46,200	1,933
2022-06-27	1,920	1,956	1,920	1,933	37,000	1,933
2022-06-24	1,877	1,901	1,852	1,892	34,200	1,892
2022-06-23	1,880	1,900	1,851	1,876	34,300	1,876
2022-06-22	1,910	1,916	1,882	1,887	39,000	1,887
2022-06-21	1,867	1,924	1,864	1,910	57,800	1,910
2022-06-20	1,902	1,905	1,817	1,840	51,800	1,840
2022-06-17	1,866	1,915	1,858	1,900	88,300	1,900
2022-06-16	1,935	1,984	1,927	1,932	91,900	1,932
2022-06-15	1,996	2,010	1,930	1,932	87,500	1,932
2022-06-14	2,014	2,014	1,978	1,996	77,100	1,996
2022-06-13	2,024	2,060	2,021	2,044	57,300	2,044
2022-06-10	2,090	2,116	2,067	2,074	106,800	2,074
2022-06-09	2,155	2,166	2,107	2,112	102,700	2,112
2022-06-08	2,052	2,177	2,049	2,161	221,500	2,161
2022-06-07	2,030	2,039	2,003	2,010	58,100	2,010
2022-06-06	1,996	2,041	1,992	2,026	70,500	2,026
2022-06-03	1,992	2,000	1,964	1,999	63,300	1,999
2022-06-02	2,016	2,016	1,971	1,985	72,900	1,985
2022-06-01	1,925	2,033	1,925	2,015	147,600	2,015
2022-05-31	1,907	1,931	1,898	1,925	89,700	1,925
2022-05-30	1,819	1,920	1,819	1,920	155,600	1,920
2022-05-27	1,808	1,813	1,789	1,797	45,300	1,797
2022-05-26	1,762	1,817	1,762	1,798	53,600	1,798
2022-05-25	1,780	1,780	1,743	1,761	56,900	1,761
2022-05-24	1,810	1,832	1,785	1,785	60,800	1,785
2022-05-23	1,816	1,824	1,790	1,797	79,100	1,797
2022-05-20	1,845	1,856	1,821	1,835	69,000	1,835
2022-05-19	1,787	1,862	1,773	1,850	119,400	1,850
2022-05-18	1,799	1,805	1,784	1,791	27,000	1,791
2022-05-17	1,756	1,815	1,755	1,776	176,800	1,776
2022-05-16	1,704	1,756	1,685	1,739	246,700	1,739
2022-05-13	1,588	1,627	1,521	1,627	136,700	1,627
2022-05-12	1,583	1,620	1,583	1,603	76,000	1,603
2022-05-11	1,650	1,650	1,580	1,589	107,200	1,589
2022-05-10	1,629	1,652	1,606	1,648	93,000	1,648
2022-05-09	1,659	1,714	1,642	1,643	227,600	1,643
2022-05-06	1,611	1,660	1,585	1,655	195,900	1,655
2022-05-02	1,569	1,624	1,545	1,596	456,700	1,596
2022-04-28	1,381	1,416	1,381	1,409	68,800	1,409
2022-04-27	1,391	1,391	1,375	1,389	82,100	1,389
2022-04-26	1,422	1,425	1,400	1,413	40,900	1,413
2022-04-25	1,429	1,443	1,404	1,407	58,900	1,407
2022-04-22	1,470	1,470	1,452	1,456	21,800	1,456
2022-04-21	1,453	1,482	1,440	1,482	44,600	1,482
2022-04-20	1,447	1,461	1,443	1,456	22,200	1,456
2022-04-19	1,426	1,446	1,426	1,446	25,900	1,446
2022-04-18	1,450	1,450	1,419	1,428	20,100	1,428
2022-04-15	1,459	1,466	1,443	1,444	30,200	1,444
2022-04-14	1,451	1,472	1,440	1,469	35,000	1,469
2022-04-13	1,420	1,445	1,420	1,443	36,500	1,443
2022-04-12	1,450	1,459	1,420	1,420	56,400	1,420
2022-04-11	1,478	1,488	1,452	1,459	41,800	1,459
2022-04-08	1,487	1,492	1,468	1,479	38,100	1,479
2022-04-07	1,510	1,510	1,474	1,482	60,000	1,482
2022-04-06	1,562	1,562	1,524	1,526	38,400	1,526
2022-04-05	1,578	1,587	1,553	1,561	28,000	1,561
2022-04-04	1,570	1,570	1,559	1,562	12,900	1,562
2022-04-01	1,570	1,580	1,542	1,567	22,100	1,567
2022-03-31	1,584	1,596	1,567	1,580	28,500	1,580
2022-03-30	1,569	1,600	1,566	1,584	33,800	1,584
2022-03-29	1,612	1,628	1,610	1,628	36,400	1,628
2022-03-28	1,643	1,643	1,619	1,626	39,500	1,626
2022-03-25	1,630	1,662	1,611	1,625	46,900	1,625
2022-03-24	1,596	1,618	1,582	1,614	26,500	1,614
2022-03-23	1,578	1,609	1,572	1,609	45,300	1,609
2022-03-22	1,565	1,575	1,555	1,557	41,600	1,557
2022-03-18	1,529	1,550	1,528	1,544	47,600	1,544
2022-03-17	1,528	1,546	1,524	1,530	53,500	1,530
2022-03-16	1,533	1,533	1,503	1,520	35,300	1,520
2022-03-15	1,495	1,525	1,495	1,513	25,700	1,513
2022-03-14	1,508	1,527	1,496	1,496	44,100	1,496
2022-03-11	1,512	1,522	1,494	1,516	25,600	1,516
2022-03-10	1,507	1,521	1,499	1,521	44,600	1,521
2022-03-09	1,460	1,471	1,444	1,457	48,700	1,457
2022-03-08	1,500	1,508	1,452	1,461	49,000	1,461
2022-03-07	1,578	1,578	1,512	1,520	51,900	1,520
2022-03-04	1,613	1,616	1,581	1,590	24,600	1,590
2022-03-03	1,620	1,631	1,605	1,618	26,400	1,618
2022-03-02	1,623	1,623	1,597	1,602	19,600	1,602
2022-03-01	1,643	1,661	1,636	1,643	42,600	1,643
2022-02-28	1,590	1,640	1,590	1,631	55,800	1,631
2022-02-25	1,547	1,601	1,544	1,600	42,600	1,600
2022-02-24	1,543	1,559	1,521	1,537	37,400	1,537
2022-02-22	1,571	1,581	1,543	1,551	48,600	1,551
2022-02-21	1,605	1,605	1,585	1,593	23,300	1,593
2022-02-18	1,606	1,632	1,603	1,618	24,000	1,618
2022-02-17	1,660	1,665	1,626	1,627	51,700	1,627
2022-02-16	1,650	1,666	1,636	1,663	50,900	1,663
2022-02-15	1,635	1,664	1,622	1,631	88,200	1,631
2022-02-14	1,637	1,637	1,598	1,609	27,300	1,609
2022-02-10	1,631	1,647	1,624	1,641	19,900	1,641
2022-02-09	1,611	1,642	1,611	1,640	20,700	1,640
2022-02-08	1,628	1,630	1,602	1,603	26,400	1,603
2022-02-07	1,616	1,631	1,606	1,619	25,800	1,619
2022-02-04	1,600	1,615	1,583	1,609	21,700	1,609
2022-02-03	1,597	1,606	1,585	1,600	30,600	1,600
2022-02-02	1,571	1,606	1,571	1,603	33,800	1,603
2022-02-01	1,587	1,615	1,557	1,568	57,300	1,568
2022-01-31	1,502	1,564	1,502	1,557	95,400	1,557
2022-01-28	1,540	1,568	1,530	1,563	35,800	1,563
2022-01-27	1,570	1,590	1,504	1,514	71,400	1,514
2022-01-26	1,557	1,579	1,557	1,561	30,100	1,561
2022-01-25	1,589	1,589	1,541	1,557	44,900	1,557
2022-01-24	1,552	1,592	1,551	1,589	31,700	1,589
2022-01-21	1,551	1,577	1,540	1,577	42,000	1,577
2022-01-20	1,561	1,586	1,550	1,570	54,100	1,570
2022-01-19	1,610	1,610	1,553	1,560	100,100	1,560
2022-01-18	1,648	1,650	1,617	1,623	55,800	1,623
2022-01-17	1,649	1,670	1,640	1,648	31,500	1,648
2022-01-14	1,654	1,656	1,625	1,646	36,100	1,646
2022-01-13	1,615	1,725	1,615	1,670	141,700	1,670
2022-01-12	1,649	1,695	1,649	1,695	36,900	1,695
2022-01-11	1,641	1,655	1,625	1,639	46,600	1,639
2022-01-07	1,659	1,683	1,634	1,657	39,500	1,657
2022-01-06	1,688	1,697	1,644	1,649	126,700	1,649
2022-01-05	1,700	1,724	1,691	1,700	35,200	1,700
2022-01-04	1,695	1,715	1,675	1,704	36,800	1,704

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30