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 |
|---|---|---|---|---|---|
| 1984/12/28 | 371 | 380 | 370 | 380 | 23,000 |
| 1984/12/27 | 365 | 380 | 365 | 366 | 67,000 |
| 1984/12/26 | 371 | 371 | 365 | 365 | 54,000 |
| 1984/12/25 | 378 | 385 | 378 | 380 | 75,000 |
| 1984/12/24 | 382 | 385 | 380 | 380 | 75,000 |
| 1984/12/22 | 384 | 384 | 383 | 383 | 36,000 |
| 1984/12/21 | 383 | 385 | 383 | 384 | 23,000 |
| 1984/12/20 | 387 | 387 | 383 | 383 | 51,000 |
| 1984/12/19 | 390 | 391 | 386 | 386 | 40,000 |
| 1984/12/18 | 385 | 390 | 385 | 388 | 43,000 |
| 1984/12/17 | 390 | 390 | 385 | 385 | 24,000 |
| 1984/12/15 | 391 | 391 | 387 | 390 | 18,000 |
| 1984/12/14 | 384 | 395 | 384 | 391 | 34,000 |
| 1984/12/13 | 382 | 386 | 380 | 383 | 117,000 |
| 1984/12/12 | 389 | 391 | 380 | 385 | 180,000 |
| 1984/12/11 | 391 | 394 | 388 | 388 | 61,000 |
| 1984/12/10 | 400 | 402 | 392 | 392 | 137,000 |
| 1984/12/07 | 403 | 410 | 388 | 388 | 231,000 |
| 1984/12/06 | 405 | 412 | 400 | 408 | 162,000 |
| 1984/12/05 | 424 | 424 | 405 | 409 | 213,000 |
| 1984/12/04 | 425 | 433 | 421 | 423 | 339,000 |
| 1984/12/03 | 425 | 428 | 415 | 415 | 99,000 |
| 1984/12/01 | 426 | 430 | 415 | 415 | 126,000 |
| 1984/11/30 | 430 | 430 | 421 | 421 | 272,000 |
| 1984/11/29 | 380 | 420 | 380 | 415 | 350,000 |
| 1984/11/28 | 385 | 386 | 385 | 385 | 39,000 |
| 1984/11/27 | 385 | 386 | 383 | 385 | 63,000 |
| 1984/11/26 | 385 | 390 | 381 | 385 | 65,000 |
| 1984/11/24 | 389 | 391 | 386 | 387 | 22,000 |
| 1984/11/22 | 391 | 396 | 390 | 390 | 71,000 |
| 1984/11/21 | 400 | 404 | 393 | 398 | 89,000 |
| 1984/11/20 | 401 | 406 | 400 | 405 | 75,000 |
| 1984/11/19 | 405 | 410 | 400 | 400 | 80,000 |
| 1984/11/17 | 399 | 402 | 395 | 398 | 49,000 |
| 1984/11/16 | 398 | 410 | 398 | 401 | 27,000 |
| 1984/11/15 | 393 | 400 | 391 | 395 | 94,000 |
| 1984/11/14 | 391 | 395 | 390 | 390 | 35,000 |
| 1984/11/13 | 391 | 398 | 390 | 391 | 90,000 |
| 1984/11/12 | 402 | 408 | 391 | 391 | 132,000 |
| 1984/11/09 | 408 | 410 | 401 | 403 | 95,000 |
| 1984/11/08 | 412 | 412 | 400 | 412 | 166,000 |
| 1984/11/07 | 421 | 424 | 412 | 415 | 167,000 |
| 1984/11/06 | 435 | 435 | 410 | 411 | 112,000 |
| 1984/11/05 | 435 | 442 | 430 | 435 | 201,000 |
| 1984/11/02 | 415 | 422 | 415 | 422 | 105,000 |
| 1984/11/01 | 420 | 420 | 415 | 415 | 59,000 |
| 1984/10/31 | 415 | 420 | 414 | 420 | 88,000 |
| 1984/10/30 | 415 | 420 | 412 | 415 | 89,000 |
| 1984/10/29 | 422 | 423 | 411 | 413 | 306,000 |
| 1984/10/27 | 419 | 424 | 412 | 423 | 266,000 |
| 1984/10/26 | 430 | 430 | 414 | 424 | 110,000 |
| 1984/10/25 | 445 | 445 | 421 | 425 | 274,000 |
| 1984/10/24 | 412 | 435 | 411 | 435 | 246,000 |
| 1984/10/23 | 414 | 425 | 411 | 414 | 109,000 |
| 1984/10/22 | 420 | 425 | 411 | 411 | 266,000 |
| 1984/10/20 | 422 | 422 | 410 | 415 | 95,000 |
| 1984/10/19 | 429 | 435 | 420 | 429 | 235,000 |
| 1984/10/18 | 431 | 448 | 424 | 424 | 414,000 |
| 1984/10/17 | 447 | 462 | 440 | 440 | 1,410,000 |
| 1984/10/16 | 420 | 448 | 420 | 447 | 1,508,000 |
| 1984/10/15 | 445 | 453 | 416 | 417 | 1,206,000 |
| 1984/10/12 | 417 | 453 | 415 | 440 | 2,827,000 |
| 1984/10/11 | 415 | 420 | 398 | 407 | 828,000 |
| 1984/10/09 | 387 | 405 | 386 | 394 | 223,000 |
| 1984/10/08 | 385 | 410 | 380 | 386 | 395,000 |
| 1984/10/06 | 390 | 400 | 380 | 380 | 250,000 |
| 1984/10/05 | 345 | 420 | 345 | 400 | 910,000 |
| 1984/10/04 | 351 | 351 | 344 | 344 | 50,000 |
| 1984/10/03 | 338 | 342 | 334 | 342 | 50,000 |
| 1984/10/02 | 342 | 342 | 325 | 325 | 74,000 |
| 1984/10/01 | 351 | 351 | 336 | 337 | 100,000 |
| 1984/09/28 | 341 | 350 | 331 | 331 | 68,000 |
| 1984/09/27 | 355 | 360 | 340 | 340 | 179,000 |
| 1984/09/26 | 335 | 340 | 320 | 320 | 71,000 |
| 1984/09/25 | 339 | 350 | 333 | 350 | 88,000 |
| 1984/09/22 | 340 | 345 | 338 | 338 | 28,000 |
| 1984/09/21 | 335 | 339 | 328 | 332 | 89,000 |
| 1984/09/20 | 350 | 350 | 335 | 340 | 113,000 |
| 1984/09/19 | 355 | 358 | 345 | 345 | 395,000 |
| 1984/09/18 | 336 | 360 | 336 | 345 | 194,000 |
| 1984/09/17 | 361 | 361 | 339 | 341 | 350,000 |
| 1984/09/14 | 361 | 365 | 356 | 356 | 150,000 |
| 1984/09/13 | 367 | 380 | 367 | 375 | 408,000 |
| 1984/09/12 | 388 | 391 | 370 | 372 | 322,000 |
| 1984/09/11 | 406 | 414 | 386 | 393 | 287,000 |
| 1984/09/10 | 422 | 439 | 410 | 429 | 1,133,000 |
| 1984/09/07 | 410 | 425 | 387 | 424 | 1,977,000 |
| 1984/09/06 | 430 | 450 | 405 | 410 | 3,295,000 |
| 1984/09/05 | 405 | 433 | 401 | 432 | 4,871,000 |
| 1984/09/04 | 320 | 370 | 320 | 353 | 4,271,000 |
| 1984/09/03 | 314 | 317 | 310 | 314 | 153,000 |
| 1984/09/01 | 297 | 312 | 297 | 308 | 99,000 |
| 1984/08/31 | 293 | 295 | 292 | 292 | 92,000 |
| 1984/08/30 | 296 | 299 | 292 | 293 | 76,000 |
| 1984/08/29 | 300 | 300 | 292 | 292 | 77,000 |
| 1984/08/28 | 301 | 305 | 292 | 292 | 152,000 |
| 1984/08/27 | 306 | 306 | 303 | 306 | 39,000 |
| 1984/08/25 | 310 | 312 | 300 | 301 | 205,000 |
| 1984/08/24 | 328 | 328 | 308 | 312 | 578,000 |
| 1984/08/23 | 335 | 335 | 316 | 324 | 1,371,000 |
| 1984/08/22 | 290 | 307 | 290 | 295 | 445,000 |
| 1984/08/21 | 278 | 280 | 270 | 272 | 56,000 |
| 1984/08/20 | 288 | 288 | 280 | 283 | 75,000 |
| 1984/08/18 | 285 | 290 | 280 | 288 | 151,000 |
| 1984/08/17 | 281 | 288 | 281 | 282 | 134,000 |
| 1984/08/16 | 262 | 262 | 261 | 262 | 66,000 |
| 1984/08/15 | 265 | 265 | 261 | 261 | 22,000 |
| 1984/08/14 | 260 | 264 | 260 | 260 | 26,000 |
| 1984/08/13 | 262 | 265 | 260 | 260 | 45,000 |
| 1984/08/10 | 261 | 263 | 260 | 260 | 50,000 |
| 1984/08/09 | 263 | 263 | 260 | 260 | 42,000 |
| 1984/08/08 | 267 | 269 | 262 | 262 | 41,000 |
| 1984/08/07 | 262 | 266 | 262 | 266 | 30,000 |
| 1984/08/06 | 265 | 270 | 262 | 262 | 50,000 |
| 1984/08/04 | 264 | 264 | 263 | 264 | 18,000 |
| 1984/08/03 | 265 | 270 | 260 | 260 | 75,000 |
| 1984/08/02 | 263 | 265 | 262 | 265 | 28,000 |
| 1984/08/01 | 263 | 265 | 260 | 261 | 68,000 |
| 1984/07/31 | 265 | 270 | 260 | 262 | 53,000 |
| 1984/07/30 | 277 | 278 | 270 | 270 | 63,000 |
| 1984/07/28 | 266 | 275 | 266 | 275 | 39,000 |
| 1984/07/27 | 269 | 270 | 265 | 265 | 125,000 |
| 1984/07/26 | 262 | 264 | 255 | 264 | 222,000 |
| 1984/07/25 | 264 | 268 | 260 | 260 | 83,000 |
| 1984/07/24 | 260 | 260 | 255 | 259 | 73,000 |
| 1984/07/23 | 270 | 275 | 261 | 261 | 57,000 |
| 1984/07/21 | 271 | 275 | 270 | 274 | 35,000 |
| 1984/07/20 | 276 | 280 | 270 | 278 | 77,000 |
| 1984/07/19 | 277 | 280 | 276 | 276 | 75,000 |
| 1984/07/18 | 280 | 284 | 276 | 280 | 57,000 |
| 1984/07/17 | 277 | 280 | 277 | 280 | 37,000 |
| 1984/07/16 | 278 | 278 | 276 | 276 | 29,000 |
| 1984/07/13 | 276 | 277 | 276 | 276 | 26,000 |
| 1984/07/12 | 276 | 283 | 275 | 276 | 57,000 |
| 1984/07/11 | 284 | 286 | 276 | 286 | 54,000 |
| 1984/07/10 | 292 | 292 | 275 | 288 | 72,000 |
| 1984/07/09 | 300 | 300 | 288 | 288 | 126,000 |
| 1984/07/07 | 300 | 304 | 294 | 299 | 176,000 |
| 1984/07/06 | 274 | 298 | 273 | 298 | 366,000 |
| 1984/07/05 | 275 | 278 | 274 | 274 | 89,000 |
| 1984/07/04 | 270 | 274 | 270 | 273 | 37,000 |
| 1984/07/03 | 269 | 275 | 268 | 270 | 54,000 |
| 1984/07/02 | 270 | 270 | 266 | 266 | 68,000 |
| 1984/06/30 | 272 | 274 | 270 | 270 | 62,000 |
| 1984/06/29 | 273 | 275 | 272 | 272 | 52,000 |
| 1984/06/28 | 267 | 274 | 267 | 272 | 44,000 |
| 1984/06/27 | 268 | 270 | 265 | 266 | 53,000 |
| 1984/06/26 | 274 | 275 | 266 | 269 | 41,000 |
| 1984/06/25 | 266 | 275 | 266 | 275 | 38,000 |
| 1984/06/23 | 266 | 267 | 265 | 265 | 42,000 |
| 1984/06/22 | 270 | 270 | 265 | 266 | 86,000 |
| 1984/06/21 | 279 | 280 | 270 | 270 | 55,000 |
| 1984/06/20 | 270 | 280 | 270 | 275 | 58,000 |
| 1984/06/19 | 265 | 270 | 265 | 268 | 59,000 |
| 1984/06/18 | 271 | 271 | 263 | 265 | 43,000 |
| 1984/06/16 | 273 | 275 | 270 | 271 | 67,000 |
| 1984/06/15 | 280 | 280 | 270 | 275 | 63,000 |
| 1984/06/14 | 280 | 287 | 280 | 282 | 86,000 |
| 1984/06/13 | 289 | 289 | 281 | 281 | 55,000 |
| 1984/06/12 | 270 | 274 | 270 | 274 | 20,000 |
| 1984/06/11 | 275 | 280 | 270 | 270 | 108,000 |
| 1984/06/08 | 270 | 275 | 265 | 270 | 166,000 |
| 1984/06/07 | 270 | 270 | 269 | 269 | 80,000 |
| 1984/06/06 | 270 | 270 | 268 | 269 | 73,000 |
| 1984/06/05 | 261 | 270 | 261 | 269 | 47,000 |
| 1984/06/04 | 259 | 260 | 258 | 260 | 77,000 |
| 1984/06/02 | 255 | 260 | 255 | 257 | 66,000 |
| 1984/06/01 | 256 | 257 | 252 | 254 | 130,000 |
| 1984/05/31 | 260 | 265 | 257 | 257 | 185,000 |
| 1984/05/30 | 260 | 270 | 260 | 265 | 170,000 |
| 1984/05/29 | 275 | 275 | 268 | 270 | 111,000 |
| 1984/05/28 | 275 | 277 | 267 | 270 | 67,000 |
| 1984/05/25 | 278 | 280 | 275 | 275 | 116,000 |
| 1984/05/24 | 275 | 279 | 275 | 275 | 96,000 |
| 1984/05/23 | 275 | 280 | 274 | 276 | 91,000 |
| 1984/05/22 | 274 | 279 | 270 | 279 | 122,000 |
| 1984/05/21 | 285 | 290 | 278 | 278 | 192,000 |
| 1984/05/19 | 290 | 290 | 285 | 290 | 60,000 |
| 1984/05/18 | 281 | 284 | 281 | 284 | 96,000 |
| 1984/05/17 | 302 | 303 | 280 | 280 | 120,000 |
| 1984/05/16 | 305 | 305 | 303 | 304 | 79,000 |
| 1984/05/15 | 303 | 306 | 301 | 305 | 143,000 |
| 1984/05/14 | 310 | 315 | 303 | 304 | 70,000 |
| 1984/05/11 | 320 | 320 | 310 | 310 | 88,000 |
| 1984/05/10 | 321 | 325 | 311 | 314 | 244,000 |
| 1984/05/09 | 310 | 333 | 307 | 326 | 335,000 |
| 1984/05/08 | 310 | 310 | 306 | 306 | 75,000 |
| 1984/05/07 | 305 | 315 | 305 | 315 | 87,000 |
| 1984/05/04 | 313 | 315 | 313 | 315 | 148,000 |
| 1984/05/02 | 308 | 315 | 308 | 311 | 219,000 |
| 1984/05/01 | 300 | 310 | 300 | 307 | 106,000 |
| 1984/04/28 | 295 | 300 | 295 | 300 | 88,000 |
| 1984/04/27 | 298 | 300 | 295 | 295 | 116,000 |
| 1984/04/26 | 297 | 300 | 297 | 297 | 84,000 |
| 1984/04/25 | 300 | 301 | 300 | 300 | 53,000 |
| 1984/04/24 | 314 | 314 | 295 | 300 | 101,000 |
| 1984/04/23 | 314 | 315 | 309 | 309 | 71,000 |
| 1984/04/21 | 310 | 315 | 307 | 309 | 156,000 |
| 1984/04/20 | 296 | 309 | 292 | 309 | 137,000 |
| 1984/04/19 | 299 | 300 | 295 | 295 | 88,000 |
| 1984/04/18 | 299 | 300 | 298 | 300 | 67,000 |
| 1984/04/17 | 301 | 305 | 298 | 299 | 97,000 |
| 1984/04/16 | 298 | 303 | 298 | 301 | 66,000 |
| 1984/04/13 | 305 | 308 | 299 | 303 | 175,000 |
| 1984/04/12 | 310 | 314 | 305 | 305 | 118,000 |
| 1984/04/11 | 308 | 315 | 307 | 308 | 240,000 |
| 1984/04/10 | 314 | 315 | 307 | 310 | 100,000 |
| 1984/04/09 | 308 | 310 | 305 | 310 | 106,000 |
| 1984/04/07 | 307 | 310 | 307 | 307 | 91,000 |
| 1984/04/06 | 306 | 310 | 303 | 310 | 147,000 |
| 1984/04/05 | 305 | 310 | 304 | 306 | 153,000 |
| 1984/04/04 | 306 | 308 | 305 | 305 | 121,000 |
| 1984/04/03 | 306 | 311 | 303 | 305 | 151,000 |
| 1984/04/02 | 315 | 315 | 310 | 311 | 146,000 |
| 1984/03/31 | 314 | 315 | 310 | 315 | 108,000 |
| 1984/03/30 | 312 | 315 | 306 | 315 | 192,000 |
| 1984/03/29 | 309 | 310 | 305 | 310 | 144,000 |
| 1984/03/28 | 301 | 310 | 301 | 306 | 196,000 |
| 1984/03/27 | 308 | 313 | 300 | 300 | 230,000 |
| 1984/03/26 | 315 | 315 | 310 | 315 | 168,000 |
| 1984/03/24 | 324 | 324 | 310 | 310 | 196,000 |
| 1984/03/23 | 319 | 330 | 318 | 320 | 635,000 |
| 1984/03/22 | 305 | 316 | 304 | 316 | 398,000 |
| 1984/03/21 | 300 | 305 | 299 | 304 | 174,000 |
| 1984/03/19 | 300 | 300 | 296 | 296 | 167,000 |
| 1984/03/17 | 300 | 302 | 295 | 295 | 149,000 |
| 1984/03/16 | 301 | 309 | 300 | 303 | 233,000 |
| 1984/03/15 | 286 | 300 | 281 | 300 | 233,000 |
| 1984/03/14 | 294 | 298 | 285 | 285 | 183,000 |
| 1984/03/13 | 279 | 294 | 279 | 294 | 196,000 |
| 1984/03/12 | 283 | 290 | 275 | 279 | 94,000 |
| 1984/03/09 | 290 | 290 | 280 | 288 | 149,000 |
| 1984/03/08 | 290 | 291 | 290 | 290 | 114,000 |
| 1984/03/07 | 291 | 293 | 290 | 290 | 86,000 |
| 1984/03/06 | 295 | 300 | 291 | 292 | 184,000 |
| 1984/03/05 | 296 | 300 | 295 | 297 | 87,000 |
| 1984/03/03 | 298 | 300 | 298 | 298 | 69,000 |
| 1984/03/02 | 306 | 306 | 300 | 300 | 137,000 |
| 1984/03/01 | 314 | 314 | 300 | 302 | 125,000 |
| 1984/02/29 | 299 | 308 | 298 | 301 | 111,000 |
| 1984/02/28 | 310 | 318 | 296 | 298 | 250,000 |
| 1984/02/27 | 310 | 315 | 305 | 309 | 191,000 |
| 1984/02/25 | 292 | 296 | 290 | 290 | 142,000 |
| 1984/02/24 | 291 | 292 | 286 | 288 | 273,000 |
| 1984/02/23 | 305 | 309 | 290 | 296 | 213,000 |
| 1984/02/22 | 306 | 315 | 305 | 305 | 108,000 |
| 1984/02/21 | 314 | 318 | 305 | 305 | 222,000 |
| 1984/02/20 | 315 | 320 | 311 | 319 | 140,000 |
| 1984/02/18 | 313 | 319 | 312 | 319 | 133,000 |
| 1984/02/17 | 322 | 324 | 313 | 315 | 174,000 |
| 1984/02/16 | 324 | 330 | 320 | 321 | 295,000 |
| 1984/02/15 | 321 | 328 | 321 | 321 | 210,000 |
| 1984/02/14 | 318 | 325 | 315 | 319 | 207,000 |
| 1984/02/13 | 315 | 323 | 315 | 316 | 208,000 |
| 1984/02/10 | 317 | 319 | 311 | 313 | 236,000 |
| 1984/02/09 | 325 | 325 | 311 | 312 | 221,000 |
| 1984/02/08 | 327 | 329 | 320 | 325 | 243,000 |
| 1984/02/07 | 316 | 340 | 311 | 317 | 360,000 |
| 1984/02/06 | 305 | 315 | 305 | 311 | 278,000 |
| 1984/02/04 | 316 | 316 | 310 | 310 | 239,000 |
| 1984/02/03 | 316 | 321 | 311 | 316 | 370,000 |
| 1984/02/02 | 325 | 332 | 316 | 320 | 444,000 |
| 1984/02/01 | 336 | 343 | 325 | 326 | 716,000 |
| 1984/01/31 | 322 | 345 | 322 | 331 | 1,246,000 |
| 1984/01/30 | 320 | 327 | 316 | 320 | 806,000 |
| 1984/01/27 | 360 | 369 | 325 | 330 | 4,980,000 |
| 1984/01/26 | 355 | 355 | 355 | 355 | 3,307,000 |
| 1984/01/25 | 266 | 285 | 266 | 275 | 564,000 |
| 1984/01/24 | 285 | 288 | 270 | 271 | 715,000 |
| 1984/01/23 | 292 | 300 | 282 | 282 | 2,194,000 |
| 1984/01/21 | 258 | 278 | 257 | 277 | 1,080,000 |
| 1984/01/20 | 251 | 259 | 250 | 259 | 318,000 |
| 1984/01/19 | 249 | 256 | 246 | 249 | 458,000 |
| 1984/01/18 | 248 | 248 | 243 | 247 | 177,000 |
| 1984/01/17 | 240 | 249 | 238 | 248 | 86,000 |
| 1984/01/13 | 235 | 236 | 235 | 236 | 103,000 |
| 1984/01/12 | 237 | 243 | 235 | 235 | 92,000 |
| 1984/01/11 | 235 | 240 | 235 | 235 | 90,000 |
| 1984/01/10 | 238 | 238 | 235 | 236 | 99,000 |
| 1984/01/09 | 246 | 250 | 245 | 245 | 88,000 |
| 1984/01/07 | 250 | 250 | 245 | 245 | 110,000 |
| 1984/01/06 | 239 | 248 | 239 | 248 | 149,000 |
| 1984/01/05 | 235 | 239 | 235 | 238 | 69,000 |
| 1984/01/04 | 240 | 240 | 235 | 235 | 29,000 |