ラサ工業(4022)の株価時系列情報
ラサ工業(4022)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 838 | 859 | 838 | 841 | 362,000 |
| 1991/12/27 | 864 | 864 | 831 | 832 | 226,000 |
| 1991/12/26 | 860 | 868 | 845 | 848 | 378,000 |
| 1991/12/25 | 825 | 860 | 825 | 856 | 356,000 |
| 1991/12/24 | 850 | 850 | 807 | 825 | 384,000 |
| 1991/12/20 | 836 | 855 | 820 | 820 | 506,000 |
| 1991/12/19 | 859 | 871 | 833 | 835 | 582,000 |
| 1991/12/18 | 874 | 884 | 862 | 879 | 671,000 |
| 1991/12/17 | 912 | 912 | 884 | 884 | 1,292,000 |
| 1991/12/16 | 875 | 900 | 866 | 884 | 1,845,000 |
| 1991/12/13 | 852 | 885 | 828 | 878 | 3,249,000 |
| 1991/12/12 | 796 | 820 | 796 | 812 | 874,000 |
| 1991/12/11 | 769 | 790 | 755 | 770 | 627,000 |
| 1991/12/10 | 815 | 815 | 756 | 772 | 738,000 |
| 1991/12/09 | 809 | 841 | 802 | 823 | 1,679,000 |
| 1991/12/06 | 760 | 798 | 760 | 789 | 1,178,000 |
| 1991/12/05 | 729 | 760 | 720 | 747 | 608,000 |
| 1991/12/04 | 710 | 733 | 710 | 726 | 325,000 |
| 1991/12/03 | 700 | 710 | 695 | 700 | 343,000 |
| 1991/12/02 | 731 | 731 | 695 | 696 | 211,000 |
| 1991/11/29 | 730 | 742 | 730 | 741 | 79,000 |
| 1991/11/28 | 733 | 739 | 723 | 731 | 141,000 |
| 1991/11/27 | 725 | 738 | 720 | 723 | 281,000 |
| 1991/11/26 | 701 | 728 | 701 | 725 | 209,000 |
| 1991/11/25 | 712 | 715 | 700 | 700 | 239,000 |
| 1991/11/22 | 730 | 730 | 718 | 725 | 334,000 |
| 1991/11/21 | 750 | 750 | 712 | 712 | 502,000 |
| 1991/11/20 | 753 | 775 | 753 | 760 | 165,000 |
| 1991/11/19 | 804 | 808 | 771 | 771 | 167,000 |
| 1991/11/18 | 824 | 829 | 798 | 798 | 105,000 |
| 1991/11/15 | 894 | 894 | 841 | 841 | 180,000 |
| 1991/11/14 | 918 | 918 | 888 | 888 | 63,000 |
| 1991/11/13 | 924 | 924 | 904 | 904 | 124,000 |
| 1991/11/12 | 905 | 915 | 902 | 909 | 150,000 |
| 1991/11/11 | 898 | 898 | 881 | 881 | 48,000 |
| 1991/11/08 | 911 | 912 | 900 | 900 | 181,000 |
| 1991/11/07 | 890 | 909 | 880 | 900 | 143,000 |
| 1991/11/06 | 913 | 913 | 880 | 880 | 88,000 |
| 1991/11/05 | 925 | 925 | 890 | 915 | 104,000 |
| 1991/11/01 | 921 | 930 | 901 | 915 | 337,000 |
| 1991/10/31 | 916 | 920 | 892 | 920 | 434,000 |
| 1991/10/30 | 894 | 940 | 880 | 887 | 789,000 |
| 1991/10/29 | 870 | 900 | 870 | 894 | 558,000 |
| 1991/10/28 | 849 | 860 | 838 | 860 | 215,000 |
| 1991/10/25 | 830 | 850 | 830 | 849 | 217,000 |
| 1991/10/24 | 840 | 840 | 829 | 840 | 252,000 |
| 1991/10/23 | 811 | 838 | 811 | 838 | 132,000 |
| 1991/10/22 | 820 | 840 | 820 | 838 | 120,000 |
| 1991/10/21 | 825 | 840 | 825 | 840 | 134,000 |
| 1991/10/18 | 836 | 836 | 811 | 835 | 251,000 |
| 1991/10/17 | 815 | 835 | 815 | 835 | 112,000 |
| 1991/10/16 | 820 | 840 | 815 | 830 | 94,000 |
| 1991/10/15 | 795 | 820 | 780 | 820 | 162,000 |
| 1991/10/14 | 795 | 819 | 790 | 790 | 48,000 |
| 1991/10/11 | 805 | 815 | 805 | 805 | 59,000 |
| 1991/10/09 | 826 | 845 | 826 | 845 | 308,000 |
| 1991/10/08 | 791 | 840 | 791 | 830 | 44,000 |
| 1991/10/07 | 790 | 791 | 785 | 791 | 58,000 |
| 1991/10/04 | 841 | 845 | 811 | 840 | 142,000 |
| 1991/10/03 | 805 | 850 | 805 | 840 | 288,000 |
| 1991/10/02 | 820 | 825 | 805 | 805 | 154,000 |
| 1991/10/01 | 780 | 820 | 780 | 820 | 285,000 |
| 1991/09/30 | 778 | 790 | 770 | 790 | 76,000 |
| 1991/09/27 | 787 | 789 | 764 | 780 | 200,000 |
| 1991/09/26 | 760 | 790 | 748 | 790 | 165,000 |
| 1991/09/25 | 750 | 750 | 732 | 750 | 78,000 |
| 1991/09/24 | 745 | 750 | 721 | 740 | 121,000 |
| 1991/09/20 | 730 | 730 | 718 | 730 | 144,000 |
| 1991/09/19 | 690 | 730 | 690 | 717 | 139,000 |
| 1991/09/18 | 700 | 720 | 680 | 680 | 120,000 |
| 1991/09/17 | 736 | 736 | 730 | 730 | 93,000 |
| 1991/09/13 | 685 | 720 | 677 | 720 | 2,045,000 |
| 1991/09/12 | 672 | 680 | 666 | 675 | 113,000 |
| 1991/09/11 | 686 | 686 | 672 | 672 | 73,000 |
| 1991/09/10 | 685 | 698 | 665 | 686 | 146,000 |
| 1991/09/09 | 705 | 705 | 695 | 695 | 89,000 |
| 1991/09/06 | 696 | 720 | 695 | 695 | 168,000 |
| 1991/09/05 | 668 | 710 | 668 | 695 | 109,000 |
| 1991/09/04 | 670 | 671 | 667 | 671 | 97,000 |
| 1991/09/03 | 683 | 683 | 673 | 676 | 104,000 |
| 1991/09/02 | 673 | 682 | 666 | 673 | 79,000 |
| 1991/08/30 | 690 | 695 | 673 | 673 | 94,000 |
| 1991/08/29 | 699 | 700 | 682 | 690 | 66,000 |
| 1991/08/28 | 671 | 680 | 671 | 672 | 110,000 |
| 1991/08/27 | 652 | 680 | 652 | 671 | 69,000 |
| 1991/08/26 | 680 | 680 | 655 | 658 | 128,000 |
| 1991/08/23 | 728 | 730 | 680 | 680 | 102,000 |
| 1991/08/22 | 730 | 731 | 720 | 728 | 65,000 |
| 1991/08/21 | 660 | 711 | 660 | 700 | 90,000 |
| 1991/08/20 | 670 | 686 | 651 | 661 | 141,000 |
| 1991/08/19 | 722 | 722 | 660 | 660 | 206,000 |
| 1991/08/16 | 748 | 768 | 737 | 737 | 83,000 |
| 1991/08/15 | 750 | 770 | 737 | 737 | 162,000 |
| 1991/08/14 | 747 | 751 | 744 | 750 | 95,000 |
| 1991/08/13 | 725 | 727 | 717 | 717 | 55,000 |
| 1991/08/12 | 751 | 751 | 727 | 727 | 73,000 |
| 1991/08/09 | 745 | 765 | 740 | 745 | 92,000 |
| 1991/08/08 | 771 | 771 | 725 | 725 | 133,000 |
| 1991/08/07 | 749 | 750 | 739 | 741 | 81,000 |
| 1991/08/06 | 743 | 748 | 735 | 739 | 25,000 |
| 1991/08/05 | 783 | 783 | 743 | 743 | 80,000 |
| 1991/08/02 | 777 | 785 | 757 | 763 | 114,000 |
| 1991/08/01 | 795 | 795 | 765 | 779 | 49,000 |
| 1991/07/31 | 775 | 790 | 760 | 789 | 267,000 |
| 1991/07/30 | 745 | 775 | 736 | 774 | 155,000 |
| 1991/07/29 | 748 | 765 | 730 | 730 | 47,000 |
| 1991/07/26 | 710 | 770 | 710 | 758 | 131,000 |
| 1991/07/25 | 750 | 750 | 725 | 726 | 83,000 |
| 1991/07/24 | 700 | 750 | 700 | 730 | 160,000 |
| 1991/07/23 | 695 | 710 | 682 | 695 | 129,000 |
| 1991/07/22 | 702 | 709 | 693 | 705 | 77,000 |
| 1991/07/19 | 700 | 715 | 700 | 700 | 71,000 |
| 1991/07/18 | 712 | 712 | 684 | 700 | 154,000 |
| 1991/07/17 | 753 | 753 | 700 | 711 | 132,000 |
| 1991/07/16 | 760 | 765 | 755 | 755 | 86,000 |
| 1991/07/15 | 735 | 770 | 735 | 757 | 66,000 |
| 1991/07/12 | 710 | 730 | 710 | 721 | 59,000 |
| 1991/07/11 | 701 | 715 | 701 | 710 | 47,000 |
| 1991/07/10 | 700 | 711 | 695 | 706 | 102,000 |
| 1991/07/09 | 697 | 700 | 665 | 684 | 165,000 |
| 1991/07/08 | 747 | 748 | 687 | 687 | 201,000 |
| 1991/07/05 | 770 | 770 | 745 | 745 | 89,000 |
| 1991/07/04 | 740 | 751 | 720 | 745 | 110,000 |
| 1991/07/03 | 787 | 797 | 740 | 745 | 114,000 |
| 1991/07/02 | 813 | 840 | 795 | 795 | 162,000 |
| 1991/07/01 | 782 | 810 | 775 | 809 | 106,000 |
| 1991/06/28 | 781 | 785 | 771 | 771 | 82,000 |
| 1991/06/27 | 797 | 797 | 760 | 771 | 105,000 |
| 1991/06/26 | 809 | 825 | 801 | 801 | 119,000 |
| 1991/06/25 | 767 | 782 | 767 | 771 | 85,000 |
| 1991/06/24 | 805 | 805 | 782 | 783 | 54,000 |
| 1991/06/21 | 791 | 801 | 781 | 800 | 89,000 |
| 1991/06/20 | 762 | 800 | 762 | 781 | 194,000 |
| 1991/06/19 | 835 | 836 | 760 | 760 | 145,000 |
| 1991/06/18 | 828 | 844 | 828 | 835 | 83,000 |
| 1991/06/17 | 831 | 840 | 825 | 828 | 55,000 |
| 1991/06/14 | 836 | 840 | 825 | 825 | 2,322,000 |
| 1991/06/13 | 796 | 796 | 778 | 796 | 172,000 |
| 1991/06/12 | 818 | 818 | 795 | 796 | 103,000 |
| 1991/06/11 | 802 | 816 | 795 | 800 | 85,000 |
| 1991/06/10 | 815 | 815 | 800 | 800 | 101,000 |
| 1991/06/07 | 790 | 816 | 790 | 807 | 113,000 |
| 1991/06/06 | 820 | 820 | 772 | 780 | 175,000 |
| 1991/06/05 | 841 | 843 | 819 | 820 | 136,000 |
| 1991/06/04 | 844 | 844 | 819 | 821 | 113,000 |
| 1991/06/03 | 881 | 881 | 864 | 874 | 112,000 |
| 1991/05/31 | 874 | 880 | 874 | 879 | 258,000 |
| 1991/05/30 | 863 | 874 | 859 | 874 | 139,000 |
| 1991/05/29 | 850 | 865 | 841 | 861 | 138,000 |
| 1991/05/28 | 845 | 849 | 840 | 843 | 46,000 |
| 1991/05/27 | 815 | 845 | 815 | 845 | 29,000 |
| 1991/05/24 | 830 | 830 | 805 | 805 | 86,000 |
| 1991/05/23 | 820 | 840 | 820 | 820 | 66,000 |
| 1991/05/22 | 849 | 849 | 820 | 820 | 63,000 |
| 1991/05/21 | 810 | 820 | 808 | 809 | 88,000 |
| 1991/05/20 | 840 | 850 | 810 | 810 | 64,000 |
| 1991/05/17 | 840 | 850 | 830 | 840 | 85,000 |
| 1991/05/16 | 837 | 837 | 815 | 830 | 102,000 |
| 1991/05/15 | 860 | 860 | 836 | 855 | 92,000 |
| 1991/05/14 | 865 | 878 | 860 | 860 | 113,000 |
| 1991/05/13 | 879 | 880 | 860 | 860 | 121,000 |
| 1991/05/10 | 870 | 880 | 866 | 869 | 85,000 |
| 1991/05/09 | 869 | 889 | 851 | 870 | 297,000 |
| 1991/05/08 | 830 | 869 | 830 | 865 | 97,000 |
| 1991/05/07 | 881 | 881 | 850 | 850 | 58,000 |
| 1991/05/02 | 890 | 899 | 880 | 880 | 171,000 |
| 1991/05/01 | 875 | 895 | 875 | 880 | 222,000 |
| 1991/04/30 | 890 | 900 | 877 | 885 | 188,000 |
| 1991/04/26 | 881 | 881 | 861 | 876 | 152,000 |
| 1991/04/25 | 893 | 893 | 860 | 860 | 183,000 |
| 1991/04/24 | 899 | 899 | 881 | 888 | 282,000 |
| 1991/04/23 | 870 | 890 | 865 | 881 | 274,000 |
| 1991/04/22 | 879 | 885 | 868 | 870 | 81,000 |
| 1991/04/19 | 875 | 885 | 867 | 885 | 162,000 |
| 1991/04/18 | 900 | 913 | 880 | 885 | 658,000 |
| 1991/04/17 | 850 | 899 | 850 | 895 | 917,000 |
| 1991/04/16 | 849 | 849 | 840 | 840 | 217,000 |
| 1991/04/15 | 844 | 849 | 844 | 845 | 166,000 |
| 1991/04/12 | 849 | 859 | 836 | 850 | 258,000 |
| 1991/04/11 | 827 | 849 | 824 | 849 | 102,000 |
| 1991/04/10 | 821 | 831 | 821 | 827 | 74,000 |
| 1991/04/09 | 831 | 850 | 831 | 831 | 164,000 |
| 1991/04/08 | 825 | 850 | 825 | 850 | 131,000 |
| 1991/04/05 | 831 | 831 | 822 | 825 | 86,000 |
| 1991/04/04 | 849 | 849 | 831 | 831 | 34,000 |
| 1991/04/03 | 835 | 860 | 831 | 849 | 96,000 |
| 1991/04/02 | 835 | 850 | 823 | 825 | 78,000 |
| 1991/04/01 | 880 | 880 | 835 | 835 | 137,000 |
| 1991/03/29 | 850 | 880 | 840 | 870 | 232,000 |
| 1991/03/28 | 805 | 840 | 805 | 840 | 98,000 |
| 1991/03/27 | 831 | 831 | 805 | 805 | 57,000 |
| 1991/03/26 | 830 | 831 | 817 | 817 | 47,000 |
| 1991/03/25 | 816 | 849 | 816 | 825 | 269,000 |
| 1991/03/22 | 829 | 829 | 819 | 819 | 232,000 |
| 1991/03/20 | 832 | 832 | 820 | 820 | 154,000 |
| 1991/03/19 | 830 | 835 | 820 | 832 | 188,000 |
| 1991/03/18 | 820 | 845 | 816 | 830 | 113,000 |
| 1991/03/15 | 810 | 820 | 806 | 816 | 116,000 |
| 1991/03/14 | 800 | 815 | 800 | 814 | 175,000 |
| 1991/03/13 | 827 | 830 | 819 | 819 | 88,000 |
| 1991/03/12 | 830 | 837 | 825 | 834 | 98,000 |
| 1991/03/11 | 820 | 839 | 820 | 839 | 240,000 |
| 1991/03/08 | 790 | 810 | 785 | 810 | 1,161,000 |
| 1991/03/07 | 782 | 800 | 782 | 800 | 111,000 |
| 1991/03/06 | 800 | 802 | 781 | 781 | 179,000 |
| 1991/03/05 | 800 | 800 | 771 | 781 | 143,000 |
| 1991/03/04 | 791 | 809 | 790 | 790 | 105,000 |
| 1991/03/01 | 795 | 810 | 780 | 781 | 224,000 |
| 1991/02/28 | 790 | 808 | 780 | 785 | 251,000 |
| 1991/02/27 | 758 | 785 | 758 | 780 | 53,000 |
| 1991/02/26 | 780 | 790 | 761 | 765 | 157,000 |
| 1991/02/25 | 771 | 780 | 755 | 780 | 146,000 |
| 1991/02/22 | 770 | 785 | 751 | 751 | 176,000 |
| 1991/02/21 | 795 | 799 | 791 | 791 | 51,000 |
| 1991/02/20 | 789 | 800 | 786 | 795 | 130,000 |
| 1991/02/19 | 780 | 810 | 772 | 790 | 498,000 |
| 1991/02/18 | 761 | 780 | 755 | 770 | 215,000 |
| 1991/02/15 | 750 | 760 | 741 | 741 | 322,000 |
| 1991/02/14 | 761 | 774 | 760 | 760 | 248,000 |
| 1991/02/13 | 728 | 775 | 728 | 741 | 157,000 |
| 1991/02/12 | 728 | 761 | 728 | 741 | 157,000 |
| 1991/02/08 | 720 | 740 | 710 | 727 | 240,000 |
| 1991/02/07 | 739 | 748 | 720 | 720 | 71,000 |
| 1991/02/06 | 745 | 759 | 745 | 759 | 61,000 |
| 1991/02/05 | 703 | 749 | 703 | 749 | 72,000 |
| 1991/02/04 | 672 | 700 | 670 | 700 | 36,000 |
| 1991/02/01 | 686 | 696 | 675 | 675 | 68,000 |
| 1991/01/31 | 714 | 714 | 690 | 710 | 88,000 |
| 1991/01/30 | 710 | 715 | 692 | 704 | 100,000 |
| 1991/01/29 | 719 | 723 | 691 | 705 | 61,000 |
| 1991/01/28 | 723 | 725 | 716 | 725 | 75,000 |
| 1991/01/25 | 725 | 750 | 720 | 723 | 176,000 |
| 1991/01/24 | 734 | 734 | 710 | 728 | 239,000 |
| 1991/01/23 | 730 | 735 | 715 | 728 | 78,000 |
| 1991/01/22 | 739 | 750 | 735 | 735 | 42,000 |
| 1991/01/21 | 760 | 763 | 740 | 759 | 94,000 |
| 1991/01/18 | 735 | 763 | 710 | 763 | 268,000 |
| 1991/01/17 | 689 | 705 | 689 | 705 | 64,000 |
| 1991/01/16 | 710 | 710 | 698 | 699 | 66,000 |
| 1991/01/14 | 735 | 749 | 728 | 745 | 55,000 |
| 1991/01/11 | 739 | 739 | 710 | 735 | 197,000 |
| 1991/01/10 | 738 | 740 | 723 | 739 | 126,000 |
| 1991/01/09 | 701 | 749 | 701 | 749 | 71,000 |
| 1991/01/08 | 743 | 743 | 691 | 691 | 71,000 |
| 1991/01/07 | 790 | 790 | 750 | 750 | 88,000 |
| 1991/01/04 | 781 | 810 | 781 | 809 | 66,000 |