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 |
|---|---|---|---|---|---|
| 2008/12/30 | 136 | 139 | 135 | 138 | 146,000 |
| 2008/12/29 | 138 | 140 | 134 | 136 | 516,000 |
| 2008/12/26 | 137 | 145 | 137 | 141 | 805,000 |
| 2008/12/25 | 132 | 140 | 129 | 140 | 1,234,000 |
| 2008/12/24 | 126 | 137 | 126 | 132 | 2,780,000 |
| 2008/12/22 | 123 | 125 | 118 | 120 | 609,000 |
| 2008/12/19 | 118 | 122 | 117 | 120 | 326,000 |
| 2008/12/18 | 118 | 120 | 118 | 119 | 138,000 |
| 2008/12/17 | 122 | 122 | 117 | 120 | 269,000 |
| 2008/12/16 | 121 | 121 | 119 | 121 | 128,000 |
| 2008/12/15 | 121 | 123 | 120 | 121 | 227,000 |
| 2008/12/12 | 124 | 124 | 119 | 119 | 273,000 |
| 2008/12/11 | 121 | 126 | 119 | 126 | 220,000 |
| 2008/12/10 | 118 | 121 | 118 | 121 | 144,000 |
| 2008/12/09 | 121 | 121 | 118 | 120 | 113,000 |
| 2008/12/08 | 116 | 121 | 116 | 121 | 231,000 |
| 2008/12/05 | 120 | 122 | 115 | 117 | 434,000 |
| 2008/12/04 | 119 | 123 | 119 | 122 | 196,000 |
| 2008/12/03 | 121 | 122 | 120 | 122 | 177,000 |
| 2008/12/02 | 120 | 122 | 118 | 119 | 240,000 |
| 2008/12/01 | 126 | 126 | 123 | 124 | 148,000 |
| 2008/11/28 | 124 | 130 | 122 | 127 | 233,000 |
| 2008/11/27 | 125 | 125 | 120 | 124 | 136,000 |
| 2008/11/26 | 119 | 123 | 119 | 120 | 382,000 |
| 2008/11/25 | 137 | 138 | 117 | 117 | 534,000 |
| 2008/11/21 | 121 | 133 | 120 | 133 | 204,000 |
| 2008/11/20 | 128 | 128 | 122 | 122 | 174,000 |
| 2008/11/19 | 134 | 134 | 129 | 129 | 122,000 |
| 2008/11/18 | 130 | 135 | 129 | 134 | 113,000 |
| 2008/11/17 | 135 | 137 | 132 | 133 | 192,000 |
| 2008/11/14 | 142 | 143 | 135 | 137 | 180,000 |
| 2008/11/13 | 140 | 141 | 135 | 136 | 202,000 |
| 2008/11/12 | 141 | 146 | 141 | 144 | 154,000 |
| 2008/11/11 | 145 | 147 | 143 | 145 | 94,000 |
| 2008/11/10 | 142 | 147 | 142 | 145 | 108,000 |
| 2008/11/07 | 140 | 148 | 140 | 141 | 229,000 |
| 2008/11/06 | 145 | 151 | 144 | 146 | 223,000 |
| 2008/11/05 | 153 | 155 | 152 | 154 | 373,000 |
| 2008/11/04 | 146 | 150 | 146 | 149 | 295,000 |
| 2008/10/31 | 149 | 150 | 143 | 143 | 346,000 |
| 2008/10/30 | 138 | 149 | 138 | 147 | 467,000 |
| 2008/10/29 | 143 | 147 | 135 | 141 | 526,000 |
| 2008/10/28 | 127 | 131 | 118 | 128 | 382,000 |
| 2008/10/27 | 137 | 140 | 127 | 127 | 402,000 |
| 2008/10/24 | 142 | 143 | 137 | 141 | 808,000 |
| 2008/10/23 | 129 | 144 | 128 | 144 | 1,568,000 |
| 2008/10/22 | 131 | 134 | 130 | 132 | 244,000 |
| 2008/10/21 | 135 | 137 | 134 | 134 | 184,000 |
| 2008/10/20 | 130 | 134 | 127 | 133 | 316,000 |
| 2008/10/17 | 123 | 127 | 121 | 127 | 250,000 |
| 2008/10/16 | 121 | 125 | 114 | 121 | 480,000 |
| 2008/10/15 | 118 | 126 | 117 | 126 | 241,000 |
| 2008/10/14 | 128 | 128 | 116 | 123 | 428,000 |
| 2008/10/10 | 100 | 105 | 97 | 103 | 337,000 |
| 2008/10/09 | 102 | 111 | 101 | 104 | 404,000 |
| 2008/10/08 | 107 | 109 | 99 | 101 | 615,000 |
| 2008/10/07 | 104 | 114 | 99 | 113 | 579,000 |
| 2008/10/06 | 125 | 126 | 109 | 113 | 510,000 |
| 2008/10/03 | 133 | 133 | 129 | 130 | 250,000 |
| 2008/10/02 | 139 | 141 | 135 | 136 | 307,000 |
| 2008/10/01 | 148 | 149 | 135 | 136 | 601,000 |
| 2008/09/30 | 136 | 148 | 136 | 147 | 373,000 |
| 2008/09/29 | 156 | 156 | 150 | 151 | 124,000 |
| 2008/09/26 | 159 | 159 | 152 | 155 | 203,000 |
| 2008/09/25 | 161 | 161 | 156 | 159 | 107,000 |
| 2008/09/24 | 158 | 160 | 156 | 160 | 208,000 |
| 2008/09/22 | 163 | 163 | 159 | 160 | 178,000 |
| 2008/09/19 | 155 | 158 | 152 | 158 | 328,000 |
| 2008/09/18 | 149 | 153 | 146 | 151 | 463,000 |
| 2008/09/17 | 154 | 158 | 149 | 154 | 687,000 |
| 2008/09/16 | 145 | 163 | 141 | 152 | 1,109,000 |
| 2008/09/12 | 154 | 154 | 151 | 154 | 272,000 |
| 2008/09/11 | 155 | 156 | 152 | 152 | 136,000 |
| 2008/09/10 | 153 | 155 | 152 | 155 | 180,000 |
| 2008/09/09 | 162 | 162 | 155 | 156 | 381,000 |
| 2008/09/08 | 159 | 163 | 159 | 161 | 214,000 |
| 2008/09/05 | 156 | 159 | 155 | 156 | 416,000 |
| 2008/09/04 | 169 | 169 | 161 | 164 | 252,000 |
| 2008/09/03 | 174 | 175 | 164 | 168 | 406,000 |
| 2008/09/02 | 178 | 180 | 172 | 174 | 236,000 |
| 2008/09/01 | 178 | 179 | 177 | 178 | 81,000 |
| 2008/08/29 | 180 | 181 | 178 | 180 | 238,000 |
| 2008/08/28 | 175 | 180 | 172 | 178 | 262,000 |
| 2008/08/27 | 176 | 176 | 174 | 175 | 101,000 |
| 2008/08/26 | 174 | 178 | 171 | 178 | 272,000 |
| 2008/08/25 | 177 | 179 | 175 | 178 | 163,000 |
| 2008/08/22 | 174 | 174 | 170 | 172 | 48,000 |
| 2008/08/21 | 176 | 178 | 171 | 172 | 142,000 |
| 2008/08/20 | 177 | 178 | 174 | 177 | 115,000 |
| 2008/08/19 | 177 | 179 | 175 | 178 | 246,000 |
| 2008/08/18 | 170 | 183 | 170 | 182 | 712,000 |
| 2008/08/15 | 167 | 170 | 167 | 170 | 257,000 |
| 2008/08/14 | 168 | 168 | 165 | 166 | 292,000 |
| 2008/08/13 | 168 | 169 | 165 | 167 | 212,000 |
| 2008/08/12 | 169 | 171 | 168 | 168 | 207,000 |
| 2008/08/11 | 169 | 173 | 168 | 170 | 272,000 |
| 2008/08/08 | 167 | 169 | 166 | 167 | 190,000 |
| 2008/08/07 | 168 | 169 | 167 | 168 | 200,000 |
| 2008/08/06 | 170 | 173 | 168 | 172 | 338,000 |
| 2008/08/05 | 173 | 174 | 160 | 167 | 374,000 |
| 2008/08/04 | 180 | 180 | 175 | 175 | 175,000 |
| 2008/08/01 | 184 | 185 | 181 | 182 | 170,000 |
| 2008/07/31 | 186 | 187 | 182 | 185 | 155,000 |
| 2008/07/30 | 182 | 185 | 182 | 185 | 139,000 |
| 2008/07/29 | 181 | 181 | 179 | 181 | 179,000 |
| 2008/07/28 | 189 | 190 | 182 | 183 | 299,000 |
| 2008/07/25 | 189 | 189 | 185 | 185 | 126,000 |
| 2008/07/24 | 188 | 189 | 186 | 189 | 229,000 |
| 2008/07/23 | 189 | 190 | 185 | 185 | 270,000 |
| 2008/07/22 | 186 | 187 | 182 | 187 | 309,000 |
| 2008/07/18 | 182 | 184 | 179 | 182 | 286,000 |
| 2008/07/17 | 180 | 183 | 180 | 181 | 187,000 |
| 2008/07/16 | 175 | 180 | 175 | 177 | 232,000 |
| 2008/07/15 | 180 | 180 | 176 | 178 | 222,000 |
| 2008/07/14 | 179 | 182 | 179 | 180 | 241,000 |
| 2008/07/11 | 180 | 182 | 179 | 181 | 291,000 |
| 2008/07/10 | 176 | 181 | 175 | 180 | 371,000 |
| 2008/07/09 | 182 | 184 | 178 | 178 | 418,000 |
| 2008/07/08 | 184 | 185 | 179 | 179 | 545,000 |
| 2008/07/07 | 183 | 187 | 181 | 186 | 690,000 |
| 2008/07/04 | 187 | 187 | 182 | 185 | 269,000 |
| 2008/07/03 | 181 | 186 | 180 | 184 | 742,000 |
| 2008/07/02 | 199 | 199 | 188 | 188 | 664,000 |
| 2008/07/01 | 200 | 204 | 199 | 200 | 500,000 |
| 2008/06/30 | 200 | 203 | 199 | 201 | 279,000 |
| 2008/06/27 | 198 | 203 | 198 | 202 | 506,000 |
| 2008/06/26 | 213 | 214 | 207 | 207 | 398,000 |
| 2008/06/25 | 209 | 216 | 206 | 212 | 1,508,000 |
| 2008/06/24 | 205 | 207 | 204 | 206 | 282,000 |
| 2008/06/23 | 201 | 207 | 200 | 205 | 419,000 |
| 2008/06/20 | 215 | 215 | 204 | 205 | 1,126,000 |
| 2008/06/19 | 199 | 216 | 196 | 212 | 2,913,000 |
| 2008/06/18 | 199 | 200 | 198 | 199 | 464,000 |
| 2008/06/17 | 200 | 201 | 197 | 200 | 612,000 |
| 2008/06/16 | 200 | 201 | 198 | 201 | 587,000 |
| 2008/06/13 | 205 | 207 | 198 | 200 | 686,000 |
| 2008/06/12 | 205 | 205 | 200 | 204 | 638,000 |
| 2008/06/11 | 208 | 208 | 201 | 206 | 569,000 |
| 2008/06/10 | 215 | 216 | 203 | 208 | 726,000 |
| 2008/06/09 | 212 | 217 | 211 | 214 | 583,000 |
| 2008/06/06 | 229 | 234 | 222 | 222 | 1,017,000 |
| 2008/06/05 | 230 | 236 | 228 | 229 | 1,268,000 |
| 2008/06/04 | 223 | 227 | 221 | 225 | 1,342,000 |
| 2008/06/03 | 216 | 223 | 214 | 221 | 1,508,000 |
| 2008/06/02 | 213 | 217 | 211 | 217 | 339,000 |
| 2008/05/30 | 215 | 217 | 213 | 213 | 615,000 |
| 2008/05/29 | 210 | 213 | 209 | 212 | 466,000 |
| 2008/05/28 | 212 | 213 | 207 | 208 | 539,000 |
| 2008/05/27 | 214 | 215 | 206 | 207 | 652,000 |
| 2008/05/26 | 213 | 223 | 213 | 215 | 1,806,000 |
| 2008/05/23 | 206 | 217 | 203 | 215 | 2,512,000 |
| 2008/05/22 | 199 | 204 | 198 | 204 | 489,000 |
| 2008/05/21 | 198 | 205 | 198 | 201 | 467,000 |
| 2008/05/20 | 199 | 200 | 197 | 199 | 345,000 |
| 2008/05/19 | 196 | 198 | 195 | 198 | 337,000 |
| 2008/05/16 | 200 | 201 | 196 | 196 | 592,000 |
| 2008/05/15 | 203 | 210 | 196 | 201 | 1,380,000 |
| 2008/05/14 | 201 | 204 | 198 | 204 | 412,000 |
| 2008/05/13 | 204 | 204 | 200 | 202 | 293,000 |
| 2008/05/12 | 198 | 201 | 194 | 200 | 424,000 |
| 2008/05/09 | 203 | 203 | 197 | 197 | 413,000 |
| 2008/05/08 | 195 | 203 | 195 | 201 | 718,000 |
| 2008/05/07 | 193 | 198 | 190 | 197 | 1,031,000 |
| 2008/05/02 | 189 | 191 | 187 | 188 | 485,000 |
| 2008/05/01 | 188 | 188 | 185 | 185 | 288,000 |
| 2008/04/30 | 188 | 190 | 186 | 189 | 325,000 |
| 2008/04/28 | 189 | 191 | 186 | 189 | 331,000 |
| 2008/04/25 | 188 | 189 | 186 | 189 | 207,000 |
| 2008/04/24 | 188 | 189 | 186 | 186 | 320,000 |
| 2008/04/23 | 189 | 190 | 187 | 188 | 373,000 |
| 2008/04/22 | 192 | 192 | 190 | 191 | 170,000 |
| 2008/04/21 | 200 | 200 | 192 | 192 | 423,000 |
| 2008/04/18 | 191 | 193 | 190 | 193 | 206,000 |
| 2008/04/17 | 192 | 194 | 189 | 190 | 429,000 |
| 2008/04/16 | 187 | 189 | 186 | 187 | 434,000 |
| 2008/04/15 | 190 | 190 | 184 | 187 | 473,000 |
| 2008/04/14 | 190 | 191 | 187 | 189 | 404,000 |
| 2008/04/11 | 193 | 197 | 191 | 196 | 357,000 |
| 2008/04/10 | 199 | 199 | 189 | 190 | 793,000 |
| 2008/04/09 | 207 | 207 | 197 | 199 | 580,000 |
| 2008/04/08 | 205 | 213 | 201 | 204 | 2,460,000 |
| 2008/04/07 | 199 | 208 | 197 | 207 | 1,792,000 |
| 2008/04/04 | 200 | 206 | 196 | 198 | 892,000 |
| 2008/04/03 | 196 | 207 | 196 | 199 | 2,989,000 |
| 2008/04/02 | 189 | 199 | 186 | 195 | 1,626,000 |
| 2008/04/01 | 187 | 188 | 184 | 185 | 196,000 |
| 2008/03/31 | 187 | 187 | 183 | 186 | 182,000 |
| 2008/03/28 | 188 | 188 | 180 | 188 | 235,000 |
| 2008/03/27 | 183 | 184 | 181 | 184 | 191,000 |
| 2008/03/26 | 183 | 187 | 183 | 186 | 213,000 |
| 2008/03/25 | 189 | 189 | 185 | 188 | 334,000 |
| 2008/03/24 | 182 | 187 | 182 | 184 | 213,000 |
| 2008/03/21 | 179 | 182 | 177 | 182 | 287,000 |
| 2008/03/19 | 177 | 179 | 171 | 175 | 323,000 |
| 2008/03/18 | 174 | 175 | 167 | 172 | 286,000 |
| 2008/03/17 | 173 | 173 | 165 | 172 | 489,000 |
| 2008/03/14 | 186 | 186 | 177 | 179 | 507,000 |
| 2008/03/13 | 190 | 194 | 183 | 185 | 436,000 |
| 2008/03/12 | 198 | 200 | 193 | 193 | 530,000 |
| 2008/03/11 | 184 | 192 | 176 | 191 | 1,098,000 |
| 2008/03/10 | 202 | 206 | 191 | 192 | 989,000 |
| 2008/03/07 | 197 | 210 | 196 | 203 | 1,503,000 |
| 2008/03/06 | 201 | 203 | 195 | 201 | 1,010,000 |
| 2008/03/05 | 206 | 209 | 200 | 200 | 4,126,000 |
| 2008/03/04 | 186 | 200 | 183 | 196 | 1,705,000 |
| 2008/03/03 | 180 | 187 | 180 | 181 | 1,252,000 |
| 2008/02/29 | 188 | 201 | 187 | 195 | 3,984,000 |
| 2008/02/28 | 184 | 189 | 182 | 188 | 1,100,000 |
| 2008/02/27 | 188 | 189 | 176 | 181 | 1,029,000 |
| 2008/02/26 | 183 | 188 | 181 | 186 | 832,000 |
| 2008/02/25 | 181 | 181 | 177 | 180 | 180,000 |
| 2008/02/22 | 171 | 176 | 171 | 175 | 300,000 |
| 2008/02/21 | 175 | 176 | 173 | 175 | 229,000 |
| 2008/02/20 | 179 | 179 | 170 | 170 | 519,000 |
| 2008/02/19 | 185 | 187 | 180 | 182 | 252,000 |
| 2008/02/18 | 172 | 185 | 171 | 183 | 437,000 |
| 2008/02/15 | 164 | 169 | 164 | 168 | 427,000 |
| 2008/02/14 | 166 | 167 | 162 | 164 | 212,000 |
| 2008/02/13 | 159 | 164 | 158 | 158 | 327,000 |
| 2008/02/12 | 159 | 159 | 154 | 155 | 501,000 |
| 2008/02/08 | 164 | 171 | 161 | 161 | 745,000 |
| 2008/02/07 | 180 | 184 | 160 | 174 | 713,000 |
| 2008/02/06 | 186 | 186 | 180 | 181 | 355,000 |
| 2008/02/05 | 186 | 190 | 185 | 190 | 257,000 |
| 2008/02/04 | 185 | 190 | 185 | 186 | 385,000 |
| 2008/02/01 | 182 | 186 | 182 | 183 | 307,000 |
| 2008/01/31 | 178 | 185 | 176 | 184 | 348,000 |
| 2008/01/30 | 181 | 183 | 176 | 178 | 343,000 |
| 2008/01/29 | 182 | 182 | 176 | 180 | 226,000 |
| 2008/01/28 | 177 | 179 | 175 | 175 | 268,000 |
| 2008/01/25 | 176 | 180 | 173 | 180 | 481,000 |
| 2008/01/24 | 162 | 169 | 160 | 168 | 382,000 |
| 2008/01/23 | 157 | 160 | 154 | 157 | 507,000 |
| 2008/01/22 | 156 | 158 | 152 | 152 | 1,229,000 |
| 2008/01/21 | 174 | 177 | 163 | 166 | 311,000 |
| 2008/01/18 | 157 | 174 | 157 | 172 | 843,000 |
| 2008/01/17 | 162 | 169 | 158 | 163 | 936,000 |
| 2008/01/16 | 153 | 166 | 152 | 158 | 1,289,000 |
| 2008/01/15 | 187 | 189 | 172 | 173 | 1,078,000 |
| 2008/01/11 | 194 | 196 | 186 | 187 | 910,000 |
| 2008/01/10 | 195 | 196 | 194 | 195 | 272,000 |
| 2008/01/09 | 193 | 198 | 190 | 198 | 961,000 |
| 2008/01/08 | 196 | 197 | 195 | 195 | 294,000 |
| 2008/01/07 | 197 | 198 | 194 | 196 | 528,000 |
| 2008/01/04 | 197 | 197 | 195 | 197 | 308,000 |