4022 ラサ工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,091	2,105	2,086	2,105	23,800	2,105
2023-12-28	2,093	2,110	2,093	2,101	17,500	2,101
2023-12-27	2,078	2,113	2,078	2,101	33,200	2,101
2023-12-26	2,088	2,091	2,060	2,074	21,400	2,074
2023-12-25	2,145	2,145	2,083	2,088	20,500	2,088
2023-12-22	2,104	2,143	2,102	2,139	43,300	2,139
2023-12-21	2,090	2,129	2,086	2,117	34,000	2,117
2023-12-20	2,088	2,135	2,085	2,108	61,800	2,108
2023-12-19	2,070	2,078	2,050	2,078	30,600	2,078
2023-12-18	2,066	2,080	2,038	2,060	19,800	2,060
2023-12-15	2,031	2,080	2,026	2,069	37,300	2,069
2023-12-14	2,000	2,060	1,987	2,050	128,000	2,050
2023-12-13	2,000	2,005	1,981	1,997	38,100	1,997
2023-12-12	2,009	2,014	1,992	1,993	17,500	1,993
2023-12-11	2,001	2,027	1,998	2,013	23,600	2,013
2023-12-08	2,001	2,022	1,990	1,995	40,700	1,995
2023-12-07	2,060	2,060	2,024	2,026	29,600	2,026
2023-12-06	2,064	2,073	2,055	2,064	24,200	2,064
2023-12-05	2,087	2,091	2,050	2,050	28,800	2,050
2023-12-04	2,108	2,119	2,094	2,101	18,300	2,101
2023-12-01	2,146	2,148	2,107	2,113	31,900	2,113
2023-11-30	2,077	2,132	2,077	2,132	33,400	2,132
2023-11-29	2,109	2,110	2,077	2,082	40,700	2,082
2023-11-28	2,107	2,121	2,100	2,109	33,900	2,109
2023-11-27	2,141	2,164	2,122	2,127	49,700	2,127
2023-11-24	2,110	2,159	2,107	2,141	83,900	2,141
2023-11-22	2,090	2,108	2,076	2,084	29,700	2,084
2023-11-21	2,098	2,111	2,074	2,096	35,000	2,096
2023-11-20	2,083	2,128	2,083	2,086	74,500	2,086
2023-11-17	2,015	2,077	2,001	2,071	55,200	2,071
2023-11-16	2,046	2,062	2,002	2,021	54,500	2,021
2023-11-15	1,965	2,048	1,965	2,048	214,900	2,048
2023-11-14	1,940	1,955	1,919	1,948	97,600	1,948
2023-11-13	1,987	1,990	1,937	1,953	80,700	1,953
2023-11-10	1,983	1,988	1,967	1,985	29,600	1,985
2023-11-09	1,977	1,998	1,970	1,998	22,500	1,998
2023-11-08	2,021	2,021	1,962	1,967	31,000	1,967
2023-11-07	2,014	2,034	2,014	2,020	23,900	2,020
2023-11-06	2,010	2,019	1,987	2,019	39,100	2,019
2023-11-02	1,980	1,993	1,972	1,980	32,400	1,980
2023-11-01	1,980	1,988	1,970	1,981	30,100	1,981
2023-10-31	1,957	1,960	1,925	1,960	47,100	1,960
2023-10-30	1,967	1,981	1,940	1,953	34,800	1,953
2023-10-27	1,972	1,991	1,963	1,991	27,600	1,991
2023-10-26	1,978	1,980	1,951	1,955	31,200	1,955
2023-10-25	2,011	2,015	1,977	1,978	15,100	1,978
2023-10-24	1,965	1,992	1,924	1,985	60,400	1,985
2023-10-23	1,971	1,993	1,956	1,960	32,700	1,960
2023-10-20	1,988	1,997	1,966	1,988	29,300	1,988
2023-10-19	1,991	2,003	1,975	1,982	27,800	1,982
2023-10-18	2,025	2,025	1,994	2,012	12,600	2,012
2023-10-17	2,010	2,029	1,993	2,008	24,100	2,008
2023-10-16	1,999	2,015	1,981	1,986	28,800	1,986
2023-10-13	2,030	2,043	2,008	2,015	20,100	2,015
2023-10-12	2,048	2,054	2,027	2,054	19,900	2,054
2023-10-11	2,050	2,050	2,029	2,030	16,100	2,030
2023-10-10	2,021	2,040	2,017	2,038	29,700	2,038
2023-10-06	1,971	1,995	1,970	1,981	23,000	1,981
2023-10-05	1,965	1,985	1,945	1,971	31,500	1,971
2023-10-04	1,969	1,973	1,932	1,937	82,700	1,937
2023-10-03	2,031	2,031	1,992	1,993	60,100	1,993
2023-10-02	2,061	2,096	2,050	2,051	47,200	2,051
2023-09-29	2,115	2,115	2,055	2,065	42,400	2,065
2023-09-28	2,118	2,132	2,087	2,102	40,800	2,102
2023-09-27	2,143	2,153	2,119	2,152	58,400	2,152
2023-09-26	2,130	2,147	2,116	2,135	42,000	2,135
2023-09-25	2,111	2,124	2,104	2,115	28,500	2,115
2023-09-22	2,090	2,108	2,065	2,100	55,500	2,100
2023-09-21	2,100	2,127	2,100	2,103	35,200	2,103
2023-09-20	2,120	2,131	2,097	2,102	54,700	2,102
2023-09-19	2,118	2,123	2,102	2,120	38,000	2,120
2023-09-15	2,081	2,138	2,081	2,122	109,300	2,122
2023-09-14	2,060	2,070	2,059	2,069	37,000	2,069
2023-09-13	2,062	2,076	2,055	2,061	40,400	2,061
2023-09-12	2,059	2,080	2,058	2,074	16,400	2,074
2023-09-11	2,086	2,088	2,054	2,064	34,100	2,064
2023-09-08	2,066	2,089	2,054	2,058	41,100	2,058
2023-09-07	2,086	2,091	2,070	2,075	31,200	2,075
2023-09-06	2,089	2,095	2,075	2,086	24,600	2,086
2023-09-05	2,066	2,088	2,048	2,087	42,700	2,087
2023-09-04	2,043	2,066	2,042	2,066	32,300	2,066
2023-09-01	2,020	2,038	2,020	2,034	22,100	2,034
2023-08-31	2,011	2,034	2,011	2,019	37,200	2,019
2023-08-30	2,030	2,033	2,014	2,019	30,500	2,019
2023-08-29	2,040	2,045	2,017	2,022	30,600	2,022
2023-08-28	2,025	2,051	2,025	2,038	41,900	2,038
2023-08-25	2,003	2,025	1,992	2,013	37,800	2,013
2023-08-24	2,037	2,047	2,009	2,015	88,500	2,015
2023-08-23	1,951	1,990	1,945	1,987	37,900	1,987
2023-08-22	1,941	1,964	1,941	1,959	23,600	1,959
2023-08-21	1,939	1,955	1,933	1,935	39,800	1,935
2023-08-18	1,943	1,956	1,930	1,937	34,600	1,937
2023-08-17	1,960	1,960	1,911	1,955	78,200	1,955
2023-08-16	1,990	2,004	1,967	1,968	60,800	1,968
2023-08-15	1,988	2,022	1,978	2,005	55,000	2,005
2023-08-14	2,002	2,007	1,970	1,985	197,400	1,985
2023-08-10	2,083	2,110	2,062	2,096	73,000	2,096
2023-08-09	2,077	2,085	2,066	2,072	29,200	2,072
2023-08-08	2,073	2,089	2,071	2,077	31,400	2,077
2023-08-07	2,075	2,088	2,055	2,082	19,300	2,082
2023-08-04	2,085	2,094	2,070	2,075	31,700	2,075
2023-08-03	2,123	2,126	2,088	2,090	47,200	2,090
2023-08-02	2,155	2,213	2,149	2,150	90,700	2,150
2023-08-01	2,144	2,161	2,138	2,156	32,800	2,156
2023-07-31	2,131	2,165	2,125	2,148	74,800	2,148
2023-07-28	2,095	2,121	2,081	2,120	58,300	2,120
2023-07-27	2,114	2,117	2,098	2,116	24,900	2,116
2023-07-26	2,137	2,145	2,104	2,120	37,100	2,120
2023-07-25	2,099	2,138	2,094	2,136	57,500	2,136
2023-07-24	2,103	2,103	2,081	2,094	22,800	2,094
2023-07-21	2,090	2,092	2,071	2,076	26,000	2,076
2023-07-20	2,120	2,120	2,084	2,085	52,000	2,085
2023-07-19	2,094	2,124	2,094	2,124	41,400	2,124
2023-07-18	2,042	2,072	2,042	2,072	32,000	2,072
2023-07-14	2,069	2,070	2,027	2,041	46,100	2,041
2023-07-13	2,065	2,065	2,045	2,052	39,700	2,052
2023-07-12	2,100	2,100	2,056	2,058	48,600	2,058
2023-07-11	2,122	2,133	2,091	2,098	36,200	2,098
2023-07-10	2,117	2,124	2,107	2,109	38,000	2,109
2023-07-07	2,120	2,134	2,092	2,110	52,800	2,110
2023-07-06	2,157	2,161	2,118	2,126	45,800	2,126
2023-07-05	2,166	2,171	2,149	2,171	34,100	2,171
2023-07-04	2,179	2,245	2,176	2,183	89,900	2,183
2023-07-03	2,130	2,166	2,125	2,145	69,200	2,145
2023-06-30	2,132	2,132	2,105	2,122	24,700	2,122
2023-06-29	2,144	2,150	2,119	2,132	32,000	2,132
2023-06-28	2,127	2,129	2,098	2,128	59,000	2,128
2023-06-27	2,149	2,151	2,071	2,099	98,100	2,099
2023-06-26	2,111	2,157	2,108	2,114	91,900	2,114
2023-06-23	2,175	2,196	2,110	2,126	76,000	2,126
2023-06-22	2,207	2,245	2,168	2,171	76,500	2,171
2023-06-21	2,210	2,223	2,203	2,204	35,900	2,204
2023-06-20	2,199	2,226	2,199	2,219	42,900	2,219
2023-06-19	2,265	2,265	2,199	2,223	79,900	2,223
2023-06-16	2,200	2,255	2,193	2,246	161,800	2,246
2023-06-15	2,186	2,226	2,170	2,209	119,100	2,209
2023-06-14	2,049	2,185	2,049	2,180	191,200	2,180
2023-06-13	2,043	2,055	2,030	2,037	57,100	2,037
2023-06-12	2,027	2,046	2,021	2,043	54,900	2,043
2023-06-09	2,049	2,049	2,000	2,019	100,000	2,019
2023-06-08	2,043	2,069	2,015	2,028	47,500	2,028
2023-06-07	2,068	2,082	2,046	2,051	72,300	2,051
2023-06-06	2,048	2,057	2,037	2,044	34,600	2,044
2023-06-05	2,048	2,066	2,046	2,060	57,200	2,060
2023-06-02	2,000	2,023	2,000	2,020	40,000	2,020
2023-06-01	2,000	2,011	1,984	1,996	52,700	1,996
2023-05-31	2,069	2,069	2,003	2,005	75,600	2,005
2023-05-30	2,082	2,090	2,067	2,082	41,800	2,082
2023-05-29	2,100	2,123	2,080	2,089	73,800	2,089
2023-05-26	2,048	2,084	2,043	2,061	106,000	2,061
2023-05-25	2,018	2,043	2,004	2,043	50,700	2,043
2023-05-24	1,998	2,038	1,998	2,027	49,200	2,027
2023-05-23	2,042	2,050	1,988	1,998	81,000	1,998
2023-05-22	2,022	2,042	2,010	2,031	72,800	2,031
2023-05-19	2,025	2,025	1,999	2,009	65,000	2,009
2023-05-18	1,971	2,035	1,971	2,025	168,600	2,025
2023-05-17	1,991	1,991	1,934	1,980	192,400	1,980
2023-05-16	2,066	2,066	1,976	1,992	378,000	1,992
2023-05-15	2,195	2,205	2,150	2,194	102,700	2,194
2023-05-12	2,198	2,220	2,171	2,197	84,100	2,197
2023-05-11	2,220	2,234	2,212	2,219	42,800	2,219
2023-05-10	2,249	2,254	2,234	2,235	42,200	2,235
2023-05-09	2,262	2,275	2,233	2,261	58,700	2,261
2023-05-08	2,215	2,272	2,215	2,262	125,300	2,262
2023-05-02	2,217	2,226	2,193	2,212	36,800	2,212
2023-05-01	2,193	2,240	2,192	2,229	76,900	2,229
2023-04-28	2,197	2,203	2,157	2,179	43,700	2,179
2023-04-27	2,125	2,179	2,125	2,179	39,400	2,179
2023-04-26	2,130	2,146	2,118	2,141	48,400	2,141
2023-04-25	2,201	2,216	2,168	2,168	66,800	2,168
2023-04-24	2,190	2,240	2,180	2,208	101,200	2,208
2023-04-21	2,195	2,214	2,175	2,177	85,300	2,177
2023-04-20	2,143	2,215	2,135	2,201	168,900	2,201
2023-04-19	2,098	2,170	2,093	2,138	182,500	2,138
2023-04-18	2,050	2,066	2,047	2,057	24,300	2,057
2023-04-17	2,053	2,059	2,039	2,050	20,600	2,050
2023-04-14	2,077	2,080	2,040	2,043	57,300	2,043
2023-04-13	2,074	2,074	2,054	2,072	23,900	2,072
2023-04-12	2,050	2,083	2,043	2,070	31,700	2,070
2023-04-11	2,029	2,044	2,029	2,043	18,000	2,043
2023-04-10	2,053	2,065	2,025	2,030	18,000	2,030
2023-04-07	2,020	2,046	2,015	2,037	26,000	2,037
2023-04-06	2,019	2,023	2,002	2,012	41,500	2,012
2023-04-05	2,085	2,085	2,035	2,039	40,100	2,039
2023-04-04	2,100	2,120	2,086	2,104	50,300	2,104
2023-04-03	2,106	2,110	2,091	2,102	30,500	2,102
2023-03-31	2,090	2,117	2,083	2,086	43,300	2,086
2023-03-30	2,035	2,073	2,035	2,064	41,900	2,064
2023-03-29	2,078	2,104	2,077	2,104	54,700	2,104
2023-03-28	2,124	2,124	2,072	2,074	52,900	2,074
2023-03-27	2,086	2,108	2,079	2,103	41,400	2,103
2023-03-24	2,068	2,079	2,047	2,079	34,500	2,079
2023-03-23	2,029	2,073	2,007	2,068	47,200	2,068
2023-03-22	2,037	2,061	2,025	2,056	72,200	2,056
2023-03-20	2,010	2,017	1,981	1,991	67,100	1,991
2023-03-17	2,040	2,055	2,007	2,021	73,000	2,021
2023-03-16	2,012	2,029	1,992	2,022	75,900	2,022
2023-03-15	2,055	2,100	2,055	2,074	83,900	2,074
2023-03-14	2,050	2,051	2,014	2,017	76,600	2,017
2023-03-13	2,088	2,097	2,066	2,084	77,500	2,084
2023-03-10	2,150	2,160	2,122	2,126	78,000	2,126
2023-03-09	2,186	2,205	2,169	2,176	83,400	2,176
2023-03-08	2,177	2,200	2,177	2,187	33,300	2,187
2023-03-07	2,179	2,199	2,171	2,199	57,100	2,199
2023-03-06	2,183	2,198	2,178	2,196	63,900	2,196
2023-03-03	2,165	2,184	2,155	2,166	100,700	2,166
2023-03-02	2,195	2,201	2,154	2,161	66,600	2,161
2023-03-01	2,207	2,210	2,179	2,194	55,300	2,194
2023-02-28	2,209	2,233	2,191	2,207	69,400	2,207
2023-02-27	2,135	2,205	2,135	2,205	98,100	2,205
2023-02-24	2,130	2,157	2,115	2,123	73,800	2,123
2023-02-22	2,142	2,179	2,121	2,126	85,600	2,126
2023-02-21	2,115	2,177	2,109	2,169	115,400	2,169
2023-02-20	2,117	2,134	2,097	2,106	58,800	2,106
2023-02-17	2,085	2,113	2,066	2,105	95,800	2,105
2023-02-16	2,005	2,113	2,000	2,111	231,900	2,111
2023-02-15	2,033	2,054	1,975	1,981	136,000	1,981
2023-02-14	2,000	2,014	1,994	2,009	63,700	2,009
2023-02-13	1,984	1,995	1,968	1,989	44,700	1,989
2023-02-10	1,979	1,996	1,972	1,980	36,900	1,980
2023-02-09	1,975	1,989	1,972	1,986	21,100	1,986
2023-02-08	1,983	1,992	1,977	1,977	26,900	1,977
2023-02-07	1,972	1,987	1,972	1,986	25,500	1,986
2023-02-06	1,980	1,991	1,966	1,971	33,000	1,971
2023-02-03	1,974	1,995	1,960	1,974	47,300	1,974
2023-02-02	1,999	2,003	1,970	1,974	68,700	1,974
2023-02-01	1,949	2,000	1,947	1,995	90,800	1,995
2023-01-31	1,963	1,964	1,948	1,949	32,700	1,949
2023-01-30	1,967	1,972	1,946	1,948	35,700	1,948
2023-01-27	1,948	1,973	1,942	1,967	39,600	1,967
2023-01-26	1,966	1,966	1,938	1,946	35,000	1,946
2023-01-25	1,959	1,960	1,929	1,953	51,300	1,953
2023-01-24	1,920	1,967	1,920	1,959	66,000	1,959
2023-01-23	1,908	1,922	1,895	1,910	37,100	1,910
2023-01-20	1,860	1,905	1,853	1,899	45,000	1,899
2023-01-19	1,889	1,889	1,870	1,870	35,900	1,870
2023-01-18	1,861	1,904	1,857	1,891	52,900	1,891
2023-01-17	1,837	1,880	1,837	1,864	36,700	1,864
2023-01-16	1,860	1,876	1,832	1,835	46,200	1,835
2023-01-13	1,890	1,907	1,879	1,883	34,900	1,883
2023-01-12	1,905	1,909	1,884	1,890	36,000	1,890
2023-01-11	1,880	1,904	1,880	1,901	25,900	1,901
2023-01-10	1,877	1,889	1,870	1,880	45,900	1,880
2023-01-06	1,810	1,852	1,810	1,845	33,600	1,845
2023-01-05	1,802	1,816	1,798	1,813	37,900	1,813
2023-01-04	1,865	1,865	1,797	1,803	72,400	1,803

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