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 |
|---|---|---|---|---|---|
| 1990/12/28 | 805 | 805 | 771 | 771 | 76,000 |
| 1990/12/27 | 794 | 800 | 790 | 795 | 180,000 |
| 1990/12/26 | 780 | 799 | 780 | 790 | 114,000 |
| 1990/12/25 | 789 | 789 | 774 | 780 | 117,000 |
| 1990/12/21 | 785 | 800 | 785 | 794 | 99,000 |
| 1990/12/20 | 825 | 825 | 795 | 795 | 354,000 |
| 1990/12/19 | 799 | 825 | 797 | 825 | 317,000 |
| 1990/12/18 | 770 | 780 | 765 | 780 | 173,000 |
| 1990/12/17 | 760 | 760 | 734 | 755 | 57,000 |
| 1990/12/14 | 738 | 765 | 738 | 756 | 1,267,000 |
| 1990/12/13 | 780 | 789 | 772 | 787 | 182,000 |
| 1990/12/12 | 765 | 770 | 750 | 770 | 64,000 |
| 1990/12/11 | 737 | 770 | 737 | 765 | 86,000 |
| 1990/12/10 | 751 | 769 | 740 | 767 | 64,000 |
| 1990/12/07 | 751 | 751 | 735 | 735 | 114,000 |
| 1990/12/06 | 716 | 730 | 700 | 702 | 165,000 |
| 1990/12/05 | 747 | 747 | 720 | 726 | 124,000 |
| 1990/12/04 | 770 | 770 | 729 | 740 | 66,000 |
| 1990/12/03 | 790 | 790 | 780 | 780 | 53,000 |
| 1990/11/30 | 747 | 760 | 743 | 760 | 92,000 |
| 1990/11/29 | 739 | 787 | 739 | 787 | 108,000 |
| 1990/11/28 | 781 | 800 | 778 | 785 | 109,000 |
| 1990/11/27 | 763 | 780 | 761 | 779 | 104,000 |
| 1990/11/26 | 760 | 775 | 754 | 773 | 119,000 |
| 1990/11/22 | 730 | 750 | 730 | 750 | 229,000 |
| 1990/11/21 | 719 | 750 | 700 | 750 | 80,000 |
| 1990/11/20 | 730 | 730 | 720 | 729 | 56,000 |
| 1990/11/19 | 725 | 740 | 705 | 735 | 116,000 |
| 1990/11/16 | 710 | 711 | 705 | 705 | 90,000 |
| 1990/11/15 | 760 | 760 | 745 | 745 | 28,000 |
| 1990/11/14 | 766 | 766 | 750 | 766 | 86,000 |
| 1990/11/13 | 760 | 778 | 760 | 777 | 178,000 |
| 1990/11/09 | 690 | 744 | 690 | 744 | 114,000 |
| 1990/11/08 | 710 | 732 | 710 | 716 | 113,000 |
| 1990/11/07 | 747 | 766 | 730 | 760 | 114,000 |
| 1990/11/06 | 799 | 800 | 760 | 762 | 64,000 |
| 1990/11/05 | 801 | 811 | 800 | 800 | 59,000 |
| 1990/11/02 | 783 | 800 | 763 | 800 | 139,000 |
| 1990/11/01 | 829 | 829 | 824 | 824 | 31,000 |
| 1990/10/31 | 850 | 860 | 826 | 826 | 41,000 |
| 1990/10/30 | 856 | 856 | 830 | 845 | 77,000 |
| 1990/10/29 | 860 | 890 | 851 | 880 | 122,000 |
| 1990/10/26 | 878 | 890 | 860 | 870 | 200,000 |
| 1990/10/25 | 878 | 898 | 869 | 898 | 302,000 |
| 1990/10/24 | 829 | 868 | 820 | 868 | 376,000 |
| 1990/10/23 | 830 | 850 | 820 | 840 | 318,000 |
| 1990/10/22 | 800 | 820 | 800 | 820 | 77,000 |
| 1990/10/19 | 811 | 811 | 770 | 770 | 162,000 |
| 1990/10/18 | 760 | 770 | 751 | 751 | 44,000 |
| 1990/10/17 | 795 | 795 | 760 | 780 | 189,000 |
| 1990/10/16 | 756 | 800 | 756 | 795 | 300,000 |
| 1990/10/15 | 701 | 705 | 700 | 705 | 50,000 |
| 1990/10/12 | 654 | 680 | 654 | 680 | 129,000 |
| 1990/10/09 | 745 | 750 | 726 | 744 | 163,000 |
| 1990/10/08 | 710 | 730 | 705 | 705 | 121,000 |
| 1990/10/05 | 670 | 696 | 670 | 690 | 138,000 |
| 1990/10/04 | 680 | 710 | 679 | 680 | 70,000 |
| 1990/10/03 | 700 | 730 | 690 | 700 | 156,000 |
| 1990/10/02 | 682 | 682 | 682 | 682 | 204,000 |
| 1990/10/01 | 610 | 621 | 610 | 612 | 88,000 |
| 1990/09/27 | 700 | 700 | 660 | 660 | 99,000 |
| 1990/09/26 | 775 | 775 | 700 | 700 | 120,000 |
| 1990/09/25 | 750 | 776 | 750 | 765 | 94,000 |
| 1990/09/21 | 751 | 760 | 749 | 760 | 199,000 |
| 1990/09/20 | 800 | 800 | 760 | 760 | 139,000 |
| 1990/09/19 | 810 | 811 | 775 | 775 | 75,000 |
| 1990/09/18 | 751 | 800 | 750 | 800 | 87,000 |
| 1990/09/17 | 800 | 802 | 790 | 790 | 96,000 |
| 1990/09/14 | 810 | 863 | 810 | 855 | 779,000 |
| 1990/09/13 | 834 | 855 | 820 | 820 | 271,000 |
| 1990/09/12 | 820 | 880 | 806 | 853 | 359,000 |
| 1990/09/11 | 760 | 820 | 760 | 810 | 254,000 |
| 1990/09/07 | 740 | 750 | 711 | 730 | 193,000 |
| 1990/09/06 | 771 | 772 | 748 | 750 | 218,000 |
| 1990/09/05 | 820 | 820 | 760 | 770 | 202,000 |
| 1990/09/04 | 862 | 862 | 830 | 830 | 72,000 |
| 1990/09/03 | 860 | 900 | 860 | 870 | 180,000 |
| 1990/08/31 | 870 | 900 | 860 | 870 | 131,000 |
| 1990/08/30 | 840 | 890 | 818 | 880 | 251,000 |
| 1990/08/28 | 900 | 900 | 900 | 900 | 144,000 |
| 1990/08/27 | 792 | 806 | 775 | 806 | 64,000 |
| 1990/08/24 | 765 | 792 | 749 | 760 | 199,000 |
| 1990/08/23 | 766 | 767 | 765 | 765 | 162,000 |
| 1990/08/22 | 861 | 862 | 820 | 820 | 144,000 |
| 1990/08/21 | 906 | 920 | 880 | 880 | 140,000 |
| 1990/08/20 | 889 | 900 | 876 | 876 | 113,000 |
| 1990/08/17 | 889 | 909 | 889 | 909 | 136,000 |
| 1990/08/16 | 935 | 955 | 935 | 939 | 102,000 |
| 1990/08/15 | 905 | 955 | 905 | 955 | 202,000 |
| 1990/08/14 | 877 | 899 | 855 | 899 | 105,000 |
| 1990/08/13 | 867 | 867 | 867 | 867 | 83,000 |
| 1990/08/10 | 950 | 960 | 926 | 927 | 205,000 |
| 1990/08/09 | 992 | 993 | 950 | 950 | 311,000 |
| 1990/08/08 | 950 | 982 | 930 | 982 | 200,000 |
| 1990/08/07 | 940 | 990 | 940 | 960 | 263,000 |
| 1990/08/06 | 990 | 1,000 | 980 | 1,000 | 195,000 |
| 1990/08/03 | 1,050 | 1,070 | 1,030 | 1,030 | 191,000 |
| 1990/08/02 | 1,100 | 1,110 | 1,050 | 1,090 | 192,000 |
| 1990/08/01 | 1,090 | 1,110 | 1,060 | 1,110 | 111,000 |
| 1990/07/31 | 1,060 | 1,100 | 1,060 | 1,100 | 88,000 |
| 1990/07/30 | 1,040 | 1,050 | 1,020 | 1,050 | 63,000 |
| 1990/07/27 | 1,080 | 1,080 | 1,050 | 1,050 | 112,000 |
| 1990/07/26 | 1,100 | 1,120 | 1,090 | 1,090 | 112,000 |
| 1990/07/25 | 1,110 | 1,120 | 1,100 | 1,120 | 52,000 |
| 1990/07/24 | 1,110 | 1,130 | 1,100 | 1,130 | 176,000 |
| 1990/07/23 | 1,150 | 1,160 | 1,100 | 1,130 | 128,000 |
| 1990/07/20 | 1,160 | 1,190 | 1,140 | 1,150 | 134,000 |
| 1990/07/19 | 1,230 | 1,240 | 1,150 | 1,160 | 313,000 |
| 1990/07/18 | 1,200 | 1,260 | 1,170 | 1,230 | 1,011,000 |
| 1990/07/17 | 1,180 | 1,190 | 1,170 | 1,190 | 360,000 |
| 1990/07/16 | 1,160 | 1,210 | 1,160 | 1,160 | 252,000 |
| 1990/07/13 | 1,180 | 1,190 | 1,140 | 1,140 | 236,000 |
| 1990/07/12 | 1,200 | 1,210 | 1,150 | 1,190 | 824,000 |
| 1990/07/11 | 1,160 | 1,240 | 1,160 | 1,180 | 2,529,000 |
| 1990/07/10 | 1,060 | 1,180 | 1,060 | 1,140 | 2,875,000 |
| 1990/07/09 | 1,040 | 1,060 | 1,030 | 1,040 | 473,000 |
| 1990/07/06 | 1,040 | 1,050 | 1,020 | 1,020 | 547,000 |
| 1990/07/05 | 980 | 1,030 | 965 | 1,010 | 441,000 |
| 1990/07/04 | 930 | 999 | 930 | 982 | 229,000 |
| 1990/07/03 | 940 | 940 | 925 | 940 | 96,000 |
| 1990/07/02 | 907 | 930 | 900 | 930 | 98,000 |
| 1990/06/29 | 925 | 930 | 915 | 917 | 85,000 |
| 1990/06/28 | 926 | 929 | 915 | 925 | 68,000 |
| 1990/06/27 | 936 | 946 | 926 | 945 | 155,000 |
| 1990/06/26 | 880 | 901 | 880 | 895 | 67,000 |
| 1990/06/25 | 862 | 890 | 862 | 890 | 143,000 |
| 1990/06/22 | 902 | 905 | 889 | 889 | 90,000 |
| 1990/06/21 | 900 | 902 | 885 | 902 | 110,000 |
| 1990/06/20 | 903 | 909 | 900 | 902 | 136,000 |
| 1990/06/19 | 900 | 908 | 881 | 903 | 107,000 |
| 1990/06/18 | 934 | 935 | 920 | 920 | 80,000 |
| 1990/06/15 | 951 | 960 | 934 | 935 | 121,000 |
| 1990/06/14 | 965 | 970 | 951 | 951 | 117,000 |
| 1990/06/13 | 971 | 980 | 960 | 970 | 91,000 |
| 1990/06/12 | 975 | 992 | 975 | 980 | 78,000 |
| 1990/06/11 | 1,000 | 1,000 | 980 | 995 | 65,000 |
| 1990/06/08 | 1,040 | 1,040 | 990 | 990 | 313,000 |
| 1990/06/07 | 980 | 1,010 | 980 | 1,000 | 167,000 |
| 1990/06/06 | 990 | 999 | 976 | 980 | 91,000 |
| 1990/06/05 | 1,010 | 1,010 | 998 | 1,000 | 98,000 |
| 1990/06/04 | 1,000 | 1,010 | 998 | 1,010 | 92,000 |
| 1990/06/01 | 996 | 1,010 | 990 | 1,000 | 163,000 |
| 1990/05/31 | 1,010 | 1,040 | 990 | 1,010 | 102,000 |
| 1990/05/30 | 1,000 | 1,020 | 970 | 995 | 279,000 |
| 1990/05/29 | 1,030 | 1,050 | 1,000 | 1,000 | 284,000 |
| 1990/05/28 | 1,080 | 1,080 | 1,030 | 1,050 | 164,000 |
| 1990/05/25 | 1,060 | 1,070 | 1,010 | 1,020 | 156,000 |
| 1990/05/24 | 1,050 | 1,060 | 1,010 | 1,040 | 128,000 |
| 1990/05/23 | 1,040 | 1,060 | 1,020 | 1,050 | 207,000 |
| 1990/05/22 | 973 | 1,020 | 970 | 1,020 | 156,000 |
| 1990/05/21 | 1,000 | 1,010 | 958 | 963 | 148,000 |
| 1990/05/18 | 1,040 | 1,050 | 990 | 1,000 | 131,000 |
| 1990/05/17 | 1,060 | 1,060 | 1,030 | 1,040 | 207,000 |
| 1990/05/16 | 1,060 | 1,080 | 1,040 | 1,050 | 350,000 |
| 1990/05/15 | 1,040 | 1,100 | 1,030 | 1,100 | 797,000 |
| 1990/05/14 | 1,000 | 1,040 | 1,000 | 1,040 | 291,000 |
| 1990/05/11 | 960 | 965 | 940 | 947 | 206,000 |
| 1990/05/10 | 930 | 950 | 925 | 950 | 271,000 |
| 1990/05/09 | 900 | 920 | 900 | 920 | 243,000 |
| 1990/05/08 | 903 | 910 | 880 | 880 | 315,000 |
| 1990/05/07 | 840 | 870 | 840 | 862 | 103,000 |
| 1990/05/02 | 830 | 830 | 811 | 830 | 146,000 |
| 1990/05/01 | 820 | 826 | 811 | 811 | 56,000 |
| 1990/04/27 | 811 | 818 | 804 | 818 | 128,000 |
| 1990/04/26 | 831 | 850 | 800 | 800 | 133,000 |
| 1990/04/25 | 850 | 850 | 820 | 825 | 143,000 |
| 1990/04/24 | 851 | 854 | 830 | 840 | 92,000 |
| 1990/04/23 | 870 | 870 | 860 | 860 | 86,000 |
| 1990/04/20 | 885 | 885 | 831 | 858 | 117,000 |
| 1990/04/19 | 889 | 905 | 875 | 875 | 198,000 |
| 1990/04/18 | 820 | 850 | 801 | 849 | 93,000 |
| 1990/04/17 | 820 | 820 | 801 | 810 | 65,000 |
| 1990/04/16 | 821 | 822 | 801 | 802 | 174,000 |
| 1990/04/13 | 835 | 847 | 800 | 800 | 128,000 |
| 1990/04/12 | 875 | 880 | 850 | 870 | 334,000 |
| 1990/04/11 | 925 | 925 | 900 | 900 | 231,000 |
| 1990/04/10 | 865 | 951 | 865 | 915 | 306,000 |
| 1990/04/09 | 875 | 875 | 875 | 875 | 158,000 |
| 1990/04/06 | 770 | 782 | 750 | 775 | 450,000 |
| 1990/04/05 | 720 | 720 | 720 | 720 | 351,000 |
| 1990/04/04 | 900 | 900 | 850 | 850 | 199,000 |
| 1990/04/03 | 909 | 921 | 870 | 899 | 333,000 |
| 1990/04/02 | 930 | 930 | 889 | 920 | 212,000 |
| 1990/03/30 | 980 | 990 | 930 | 931 | 194,000 |
| 1990/03/29 | 1,040 | 1,040 | 980 | 990 | 438,000 |
| 1990/03/28 | 1,000 | 1,090 | 970 | 1,020 | 766,000 |
| 1990/03/27 | 994 | 994 | 994 | 994 | 196,000 |
| 1990/03/26 | 889 | 899 | 885 | 899 | 384,000 |
| 1990/03/23 | 880 | 898 | 780 | 799 | 512,000 |
| 1990/03/22 | 970 | 970 | 870 | 870 | 425,000 |
| 1990/03/20 | 980 | 1,000 | 969 | 970 | 1,210,000 |
| 1990/03/19 | 1,090 | 1,090 | 1,090 | 1,090 | 186,000 |
| 1990/03/16 | 1,420 | 1,440 | 1,270 | 1,290 | 518,000 |
| 1990/03/15 | 1,460 | 1,470 | 1,400 | 1,420 | 672,000 |
| 1990/03/14 | 1,400 | 1,490 | 1,380 | 1,430 | 1,073,000 |
| 1990/03/13 | 1,430 | 1,440 | 1,400 | 1,420 | 305,000 |
| 1990/03/12 | 1,540 | 1,540 | 1,450 | 1,450 | 817,000 |
| 1990/03/09 | 1,510 | 1,530 | 1,450 | 1,520 | 1,853,000 |
| 1990/03/08 | 1,480 | 1,520 | 1,460 | 1,480 | 548,000 |
| 1990/03/07 | 1,530 | 1,540 | 1,480 | 1,490 | 1,135,000 |
| 1990/03/06 | 1,540 | 1,590 | 1,500 | 1,510 | 2,984,000 |
| 1990/03/05 | 1,440 | 1,510 | 1,430 | 1,510 | 2,689,000 |
| 1990/03/02 | 1,270 | 1,430 | 1,270 | 1,420 | 549,000 |
| 1990/03/01 | 1,310 | 1,320 | 1,250 | 1,290 | 289,000 |
| 1990/02/28 | 1,300 | 1,340 | 1,280 | 1,280 | 246,000 |
| 1990/02/27 | 1,190 | 1,220 | 1,150 | 1,200 | 323,000 |
| 1990/02/26 | 1,250 | 1,250 | 1,130 | 1,180 | 308,000 |
| 1990/02/23 | 1,300 | 1,300 | 1,210 | 1,240 | 248,000 |
| 1990/02/22 | 1,320 | 1,320 | 1,280 | 1,310 | 244,000 |
| 1990/02/21 | 1,330 | 1,350 | 1,300 | 1,310 | 240,000 |
| 1990/02/20 | 1,300 | 1,320 | 1,250 | 1,320 | 211,000 |
| 1990/02/19 | 1,250 | 1,290 | 1,250 | 1,280 | 199,000 |
| 1990/02/16 | 1,290 | 1,320 | 1,290 | 1,290 | 143,000 |
| 1990/02/15 | 1,280 | 1,300 | 1,280 | 1,290 | 117,000 |
| 1990/02/14 | 1,290 | 1,310 | 1,280 | 1,280 | 83,000 |
| 1990/02/13 | 1,310 | 1,330 | 1,290 | 1,330 | 102,000 |
| 1990/02/09 | 1,350 | 1,360 | 1,300 | 1,300 | 198,000 |
| 1990/02/08 | 1,350 | 1,380 | 1,340 | 1,360 | 455,000 |
| 1990/02/07 | 1,300 | 1,360 | 1,300 | 1,340 | 424,000 |
| 1990/02/06 | 1,280 | 1,300 | 1,280 | 1,300 | 281,000 |
| 1990/02/05 | 1,310 | 1,320 | 1,260 | 1,260 | 381,000 |
| 1990/02/02 | 1,350 | 1,350 | 1,320 | 1,320 | 257,000 |
| 1990/02/01 | 1,350 | 1,360 | 1,320 | 1,350 | 343,000 |
| 1990/01/31 | 1,340 | 1,350 | 1,330 | 1,350 | 808,000 |
| 1990/01/30 | 1,410 | 1,410 | 1,350 | 1,380 | 1,090,000 |
| 1990/01/29 | 1,420 | 1,440 | 1,410 | 1,420 | 1,989,000 |
| 1990/01/26 | 1,340 | 1,410 | 1,330 | 1,380 | 2,815,000 |
| 1990/01/25 | 1,260 | 1,350 | 1,250 | 1,350 | 2,473,000 |
| 1990/01/24 | 1,280 | 1,320 | 1,230 | 1,230 | 2,674,000 |
| 1990/01/23 | 1,090 | 1,200 | 1,050 | 1,200 | 772,000 |
| 1990/01/22 | 1,030 | 1,100 | 1,030 | 1,100 | 206,000 |
| 1990/01/19 | 1,050 | 1,050 | 1,030 | 1,030 | 224,000 |
| 1990/01/18 | 1,080 | 1,080 | 1,030 | 1,050 | 192,000 |
| 1990/01/17 | 1,060 | 1,080 | 1,060 | 1,060 | 193,000 |
| 1990/01/16 | 1,080 | 1,100 | 1,000 | 1,000 | 254,000 |
| 1990/01/12 | 1,130 | 1,140 | 1,100 | 1,100 | 122,000 |
| 1990/01/11 | 1,130 | 1,150 | 1,120 | 1,130 | 213,000 |
| 1990/01/10 | 1,160 | 1,170 | 1,120 | 1,150 | 138,000 |
| 1990/01/09 | 1,150 | 1,160 | 1,120 | 1,160 | 248,000 |
| 1990/01/08 | 1,150 | 1,160 | 1,140 | 1,150 | 174,000 |
| 1990/01/05 | 1,150 | 1,170 | 1,130 | 1,130 | 210,000 |
| 1990/01/04 | 1,130 | 1,160 | 1,130 | 1,130 | 69,000 |