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 |
---|---|---|---|---|---|
1992/12/30 | 596 | 612 | 590 | 590 | 113,000 |
1992/12/29 | 590 | 604 | 590 | 597 | 113,000 |
1992/12/28 | 610 | 610 | 590 | 590 | 173,000 |
1992/12/25 | 625 | 630 | 610 | 615 | 102,000 |
1992/12/24 | 622 | 631 | 618 | 625 | 162,000 |
1992/12/22 | 620 | 628 | 612 | 620 | 164,000 |
1992/12/21 | 635 | 638 | 621 | 630 | 126,000 |
1992/12/18 | 635 | 644 | 625 | 625 | 163,000 |
1992/12/17 | 622 | 635 | 620 | 634 | 251,000 |
1992/12/16 | 612 | 637 | 612 | 619 | 502,000 |
1992/12/15 | 611 | 619 | 607 | 612 | 312,000 |
1992/12/14 | 627 | 627 | 615 | 619 | 160,000 |
1992/12/11 | 631 | 636 | 624 | 626 | 1,211,000 |
1992/12/10 | 655 | 655 | 631 | 633 | 356,000 |
1992/12/09 | 647 | 656 | 644 | 655 | 104,000 |
1992/12/08 | 635 | 645 | 627 | 627 | 177,000 |
1992/12/07 | 649 | 659 | 635 | 636 | 44,000 |
1992/12/04 | 640 | 647 | 635 | 646 | 53,000 |
1992/12/03 | 656 | 664 | 647 | 648 | 115,000 |
1992/12/02 | 645 | 656 | 642 | 656 | 146,000 |
1992/12/01 | 656 | 663 | 640 | 640 | 142,000 |
1992/11/30 | 669 | 669 | 660 | 666 | 102,000 |
1992/11/27 | 666 | 666 | 656 | 659 | 196,000 |
1992/11/26 | 648 | 666 | 645 | 666 | 271,000 |
1992/11/25 | 654 | 655 | 634 | 650 | 101,000 |
1992/11/24 | 646 | 658 | 646 | 656 | 107,000 |
1992/11/20 | 621 | 660 | 615 | 643 | 232,000 |
1992/11/19 | 615 | 634 | 615 | 625 | 222,000 |
1992/11/18 | 587 | 635 | 587 | 614 | 147,000 |
1992/11/17 | 590 | 595 | 586 | 587 | 143,000 |
1992/11/16 | 592 | 620 | 582 | 600 | 178,000 |
1992/11/13 | 610 | 620 | 580 | 602 | 662,000 |
1992/11/12 | 591 | 620 | 580 | 620 | 211,000 |
1992/11/11 | 607 | 615 | 600 | 600 | 211,000 |
1992/11/10 | 616 | 617 | 605 | 605 | 151,000 |
1992/11/09 | 624 | 624 | 600 | 606 | 133,000 |
1992/11/06 | 638 | 638 | 625 | 630 | 116,000 |
1992/11/05 | 614 | 640 | 614 | 640 | 155,000 |
1992/11/04 | 615 | 623 | 609 | 623 | 94,000 |
1992/11/02 | 620 | 627 | 611 | 625 | 94,000 |
1992/10/30 | 630 | 630 | 604 | 620 | 196,000 |
1992/10/29 | 631 | 636 | 627 | 632 | 99,000 |
1992/10/28 | 639 | 645 | 639 | 640 | 105,000 |
1992/10/27 | 630 | 649 | 630 | 649 | 128,000 |
1992/10/26 | 649 | 649 | 638 | 638 | 103,000 |
1992/10/23 | 640 | 645 | 632 | 643 | 154,000 |
1992/10/22 | 630 | 648 | 629 | 640 | 311,000 |
1992/10/21 | 645 | 654 | 630 | 635 | 154,000 |
1992/10/20 | 656 | 656 | 630 | 635 | 247,000 |
1992/10/19 | 640 | 660 | 638 | 646 | 226,000 |
1992/10/16 | 665 | 665 | 645 | 665 | 136,000 |
1992/10/15 | 651 | 661 | 648 | 659 | 257,000 |
1992/10/14 | 686 | 686 | 651 | 651 | 253,000 |
1992/10/13 | 672 | 680 | 669 | 670 | 155,000 |
1992/10/12 | 650 | 668 | 650 | 666 | 204,000 |
1992/10/09 | 657 | 660 | 647 | 648 | 1,312,000 |
1992/10/08 | 657 | 671 | 650 | 671 | 124,000 |
1992/10/07 | 660 | 679 | 656 | 667 | 213,000 |
1992/10/06 | 642 | 668 | 640 | 655 | 264,000 |
1992/10/05 | 650 | 660 | 636 | 637 | 172,000 |
1992/10/02 | 669 | 675 | 660 | 660 | 176,000 |
1992/10/01 | 663 | 665 | 653 | 659 | 252,000 |
1992/09/30 | 677 | 679 | 658 | 659 | 206,000 |
1992/09/29 | 670 | 676 | 666 | 667 | 238,000 |
1992/09/28 | 709 | 709 | 680 | 680 | 283,000 |
1992/09/25 | 705 | 705 | 700 | 700 | 241,000 |
1992/09/24 | 683 | 700 | 683 | 700 | 281,000 |
1992/09/22 | 671 | 692 | 670 | 676 | 203,000 |
1992/09/21 | 668 | 687 | 667 | 670 | 179,000 |
1992/09/18 | 679 | 679 | 667 | 667 | 161,000 |
1992/09/17 | 666 | 675 | 662 | 675 | 192,000 |
1992/09/16 | 682 | 689 | 671 | 674 | 171,000 |
1992/09/14 | 690 | 695 | 680 | 694 | 206,000 |
1992/09/11 | 695 | 705 | 680 | 680 | 1,366,000 |
1992/09/10 | 691 | 720 | 691 | 711 | 724,000 |
1992/09/09 | 676 | 700 | 676 | 700 | 433,000 |
1992/09/08 | 685 | 695 | 676 | 676 | 361,000 |
1992/09/07 | 699 | 700 | 675 | 675 | 300,000 |
1992/09/04 | 695 | 700 | 680 | 695 | 563,000 |
1992/09/03 | 660 | 695 | 655 | 681 | 642,000 |
1992/09/02 | 643 | 680 | 643 | 670 | 414,000 |
1992/09/01 | 698 | 711 | 653 | 653 | 713,000 |
1992/08/31 | 649 | 704 | 640 | 691 | 1,773,000 |
1992/08/28 | 619 | 656 | 600 | 639 | 1,144,000 |
1992/08/27 | 584 | 610 | 581 | 609 | 774,000 |
1992/08/26 | 552 | 571 | 552 | 565 | 248,000 |
1992/08/25 | 552 | 580 | 540 | 552 | 171,000 |
1992/08/24 | 555 | 600 | 550 | 552 | 468,000 |
1992/08/21 | 530 | 555 | 530 | 555 | 210,000 |
1992/08/20 | 500 | 555 | 500 | 530 | 174,000 |
1992/08/19 | 494 | 515 | 485 | 507 | 267,000 |
1992/08/18 | 511 | 517 | 490 | 490 | 183,000 |
1992/08/17 | 526 | 529 | 519 | 521 | 104,000 |
1992/08/14 | 496 | 510 | 496 | 507 | 563,000 |
1992/08/13 | 511 | 515 | 502 | 503 | 161,000 |
1992/08/12 | 502 | 512 | 501 | 511 | 217,000 |
1992/08/11 | 519 | 519 | 501 | 512 | 221,000 |
1992/08/10 | 503 | 515 | 503 | 510 | 249,000 |
1992/08/07 | 536 | 550 | 524 | 533 | 135,000 |
1992/08/06 | 565 | 576 | 540 | 540 | 133,000 |
1992/08/05 | 551 | 572 | 542 | 560 | 277,000 |
1992/08/04 | 524 | 558 | 524 | 552 | 491,000 |
1992/08/03 | 530 | 540 | 526 | 534 | 154,000 |
1992/07/31 | 515 | 540 | 515 | 523 | 235,000 |
1992/07/30 | 507 | 525 | 506 | 523 | 271,000 |
1992/07/29 | 527 | 536 | 504 | 505 | 339,000 |
1992/07/28 | 525 | 535 | 521 | 525 | 103,000 |
1992/07/27 | 556 | 565 | 521 | 527 | 357,000 |
1992/07/24 | 535 | 540 | 521 | 539 | 242,000 |
1992/07/23 | 526 | 566 | 526 | 547 | 173,000 |
1992/07/22 | 571 | 571 | 532 | 545 | 356,000 |
1992/07/21 | 546 | 564 | 540 | 563 | 218,000 |
1992/07/20 | 560 | 565 | 540 | 552 | 251,000 |
1992/07/17 | 595 | 595 | 570 | 571 | 209,000 |
1992/07/16 | 592 | 600 | 585 | 585 | 184,000 |
1992/07/15 | 598 | 607 | 585 | 585 | 267,000 |
1992/07/14 | 595 | 609 | 585 | 598 | 393,000 |
1992/07/13 | 568 | 595 | 561 | 595 | 251,000 |
1992/07/10 | 591 | 591 | 565 | 568 | 787,000 |
1992/07/09 | 568 | 586 | 560 | 581 | 360,000 |
1992/07/08 | 550 | 560 | 545 | 560 | 117,000 |
1992/07/07 | 561 | 565 | 551 | 551 | 79,000 |
1992/07/06 | 568 | 572 | 562 | 562 | 59,000 |
1992/07/03 | 560 | 575 | 555 | 568 | 183,000 |
1992/07/02 | 552 | 570 | 547 | 560 | 261,000 |
1992/07/01 | 541 | 545 | 526 | 542 | 220,000 |
1992/06/30 | 539 | 540 | 528 | 531 | 255,000 |
1992/06/29 | 540 | 540 | 522 | 525 | 163,000 |
1992/06/26 | 556 | 559 | 527 | 530 | 293,000 |
1992/06/25 | 530 | 552 | 529 | 545 | 143,000 |
1992/06/24 | 551 | 553 | 530 | 543 | 218,000 |
1992/06/23 | 547 | 548 | 527 | 546 | 221,000 |
1992/06/22 | 570 | 570 | 527 | 531 | 364,000 |
1992/06/19 | 550 | 551 | 540 | 550 | 280,000 |
1992/06/18 | 546 | 555 | 530 | 530 | 496,000 |
1992/06/17 | 570 | 580 | 555 | 555 | 539,000 |
1992/06/16 | 590 | 600 | 580 | 580 | 349,000 |
1992/06/15 | 605 | 605 | 585 | 592 | 326,000 |
1992/06/12 | 627 | 629 | 605 | 612 | 2,075,000 |
1992/06/11 | 607 | 625 | 605 | 607 | 168,000 |
1992/06/10 | 607 | 625 | 595 | 605 | 213,000 |
1992/06/09 | 585 | 605 | 582 | 605 | 107,000 |
1992/06/08 | 605 | 605 | 580 | 595 | 295,000 |
1992/06/05 | 610 | 616 | 602 | 605 | 127,000 |
1992/06/04 | 618 | 622 | 610 | 616 | 169,000 |
1992/06/03 | 618 | 630 | 618 | 621 | 120,000 |
1992/06/02 | 627 | 640 | 610 | 615 | 229,000 |
1992/06/01 | 635 | 646 | 616 | 620 | 211,000 |
1992/05/29 | 618 | 635 | 601 | 622 | 107,000 |
1992/05/28 | 595 | 606 | 590 | 598 | 205,000 |
1992/05/27 | 611 | 613 | 590 | 598 | 383,000 |
1992/05/26 | 627 | 636 | 611 | 611 | 129,000 |
1992/05/25 | 621 | 637 | 621 | 637 | 164,000 |
1992/05/22 | 631 | 636 | 630 | 630 | 196,000 |
1992/05/21 | 631 | 650 | 626 | 650 | 177,000 |
1992/05/20 | 644 | 645 | 626 | 638 | 95,000 |
1992/05/19 | 635 | 653 | 631 | 644 | 174,000 |
1992/05/18 | 636 | 646 | 626 | 631 | 97,000 |
1992/05/15 | 665 | 667 | 625 | 626 | 163,000 |
1992/05/14 | 670 | 670 | 650 | 667 | 215,000 |
1992/05/13 | 651 | 660 | 642 | 650 | 129,000 |
1992/05/12 | 650 | 670 | 635 | 645 | 257,000 |
1992/05/11 | 626 | 647 | 626 | 644 | 159,000 |
1992/05/08 | 622 | 639 | 615 | 628 | 250,000 |
1992/05/07 | 610 | 639 | 610 | 639 | 359,000 |
1992/05/06 | 620 | 640 | 620 | 640 | 158,000 |
1992/05/01 | 601 | 616 | 601 | 602 | 184,000 |
1992/04/30 | 640 | 640 | 616 | 616 | 125,000 |
1992/04/28 | 625 | 640 | 620 | 640 | 224,000 |
1992/04/27 | 610 | 648 | 605 | 616 | 259,000 |
1992/04/24 | 595 | 599 | 581 | 590 | 274,000 |
1992/04/23 | 571 | 590 | 566 | 575 | 357,000 |
1992/04/22 | 584 | 584 | 550 | 551 | 306,000 |
1992/04/21 | 580 | 595 | 565 | 574 | 317,000 |
1992/04/20 | 613 | 613 | 585 | 587 | 275,000 |
1992/04/17 | 641 | 641 | 610 | 613 | 361,000 |
1992/04/16 | 655 | 655 | 631 | 631 | 251,000 |
1992/04/15 | 661 | 661 | 632 | 645 | 167,000 |
1992/04/14 | 646 | 656 | 611 | 641 | 336,000 |
1992/04/13 | 666 | 670 | 640 | 641 | 371,000 |
1992/04/10 | 660 | 685 | 655 | 656 | 199,000 |
1992/04/09 | 665 | 680 | 640 | 640 | 371,000 |
1992/04/08 | 660 | 660 | 650 | 655 | 312,000 |
1992/04/07 | 700 | 700 | 670 | 677 | 172,000 |
1992/04/06 | 698 | 708 | 685 | 700 | 94,000 |
1992/04/03 | 699 | 710 | 665 | 708 | 318,000 |
1992/04/02 | 710 | 710 | 670 | 700 | 388,000 |
1992/04/01 | 735 | 740 | 701 | 706 | 313,000 |
1992/03/31 | 770 | 779 | 741 | 745 | 159,000 |
1992/03/30 | 740 | 777 | 740 | 770 | 115,000 |
1992/03/27 | 745 | 759 | 740 | 750 | 175,000 |
1992/03/26 | 761 | 761 | 745 | 745 | 102,000 |
1992/03/25 | 740 | 751 | 740 | 746 | 258,000 |
1992/03/24 | 755 | 760 | 746 | 746 | 162,000 |
1992/03/23 | 772 | 800 | 755 | 760 | 203,000 |
1992/03/19 | 780 | 790 | 751 | 752 | 699,000 |
1992/03/18 | 768 | 780 | 755 | 780 | 325,000 |
1992/03/17 | 772 | 780 | 770 | 770 | 279,000 |
1992/03/16 | 815 | 815 | 771 | 771 | 143,000 |
1992/03/13 | 791 | 826 | 791 | 815 | 1,741,000 |
1992/03/12 | 782 | 809 | 782 | 801 | 132,000 |
1992/03/11 | 796 | 803 | 782 | 782 | 123,000 |
1992/03/10 | 782 | 805 | 781 | 805 | 104,000 |
1992/03/09 | 797 | 797 | 770 | 772 | 100,000 |
1992/03/06 | 790 | 809 | 780 | 798 | 102,000 |
1992/03/05 | 824 | 824 | 800 | 800 | 177,000 |
1992/03/04 | 797 | 819 | 796 | 819 | 113,000 |
1992/03/03 | 834 | 834 | 811 | 811 | 125,000 |
1992/03/02 | 825 | 834 | 820 | 830 | 145,000 |
1992/02/28 | 815 | 820 | 810 | 820 | 113,000 |
1992/02/27 | 820 | 820 | 810 | 810 | 115,000 |
1992/02/26 | 786 | 808 | 771 | 808 | 140,000 |
1992/02/25 | 785 | 790 | 766 | 789 | 116,000 |
1992/02/24 | 785 | 785 | 763 | 775 | 78,000 |
1992/02/21 | 779 | 779 | 766 | 775 | 127,000 |
1992/02/20 | 751 | 769 | 751 | 759 | 111,000 |
1992/02/19 | 765 | 765 | 753 | 753 | 370,000 |
1992/02/18 | 769 | 789 | 765 | 765 | 96,000 |
1992/02/17 | 773 | 789 | 771 | 789 | 163,000 |
1992/02/14 | 787 | 795 | 770 | 783 | 181,000 |
1992/02/13 | 793 | 795 | 788 | 789 | 205,000 |
1992/02/12 | 802 | 802 | 795 | 796 | 71,000 |
1992/02/10 | 824 | 825 | 811 | 812 | 120,000 |
1992/02/07 | 830 | 830 | 821 | 824 | 187,000 |
1992/02/06 | 819 | 830 | 813 | 820 | 189,000 |
1992/02/05 | 795 | 818 | 795 | 810 | 244,000 |
1992/02/04 | 790 | 800 | 790 | 795 | 142,000 |
1992/02/03 | 821 | 824 | 805 | 805 | 167,000 |
1992/01/31 | 792 | 825 | 783 | 807 | 310,000 |
1992/01/30 | 770 | 785 | 770 | 772 | 262,000 |
1992/01/29 | 787 | 792 | 771 | 773 | 171,000 |
1992/01/28 | 780 | 788 | 774 | 788 | 215,000 |
1992/01/27 | 771 | 782 | 771 | 780 | 90,000 |
1992/01/24 | 791 | 791 | 771 | 771 | 204,000 |
1992/01/23 | 793 | 803 | 782 | 791 | 172,000 |
1992/01/22 | 752 | 789 | 751 | 782 | 288,000 |
1992/01/21 | 780 | 790 | 751 | 751 | 396,000 |
1992/01/20 | 809 | 815 | 771 | 780 | 432,000 |
1992/01/17 | 827 | 828 | 803 | 810 | 506,000 |
1992/01/16 | 864 | 864 | 828 | 833 | 460,000 |
1992/01/14 | 843 | 863 | 843 | 844 | 294,000 |
1992/01/13 | 860 | 872 | 851 | 853 | 431,000 |
1992/01/10 | 885 | 916 | 860 | 890 | 1,490,000 |
1992/01/09 | 842 | 910 | 840 | 895 | 1,121,000 |
1992/01/08 | 860 | 870 | 845 | 846 | 283,000 |
1992/01/07 | 887 | 887 | 860 | 870 | 366,000 |
1992/01/06 | 880 | 885 | 871 | 885 | 222,000 |