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 |
---|---|---|---|---|---|
1993/12/30 | 604 | 604 | 595 | 604 | 33,000 |
1993/12/29 | 609 | 610 | 585 | 605 | 121,000 |
1993/12/28 | 600 | 600 | 581 | 595 | 222,000 |
1993/12/27 | 585 | 598 | 575 | 593 | 160,000 |
1993/12/24 | 595 | 600 | 588 | 600 | 209,000 |
1993/12/22 | 595 | 600 | 589 | 593 | 150,000 |
1993/12/21 | 601 | 601 | 585 | 585 | 225,000 |
1993/12/20 | 623 | 625 | 600 | 600 | 318,000 |
1993/12/17 | 610 | 632 | 608 | 628 | 470,000 |
1993/12/16 | 610 | 613 | 600 | 610 | 459,000 |
1993/12/15 | 575 | 594 | 575 | 594 | 130,000 |
1993/12/14 | 586 | 586 | 575 | 585 | 120,000 |
1993/12/13 | 567 | 586 | 567 | 576 | 197,000 |
1993/12/10 | 580 | 589 | 566 | 583 | 1,027,000 |
1993/12/09 | 565 | 580 | 560 | 579 | 192,000 |
1993/12/08 | 555 | 560 | 540 | 555 | 315,000 |
1993/12/07 | 560 | 580 | 560 | 560 | 134,000 |
1993/12/06 | 574 | 580 | 560 | 560 | 164,000 |
1993/12/03 | 582 | 593 | 580 | 593 | 223,000 |
1993/12/02 | 583 | 609 | 567 | 592 | 611,000 |
1993/12/01 | 553 | 579 | 542 | 574 | 558,000 |
1993/11/30 | 545 | 560 | 545 | 551 | 212,000 |
1993/11/29 | 540 | 550 | 520 | 535 | 428,000 |
1993/11/26 | 555 | 558 | 544 | 545 | 401,000 |
1993/11/25 | 556 | 560 | 540 | 545 | 419,000 |
1993/11/24 | 571 | 581 | 557 | 558 | 310,000 |
1993/11/22 | 590 | 591 | 580 | 581 | 324,000 |
1993/11/19 | 600 | 615 | 591 | 591 | 293,000 |
1993/11/18 | 592 | 604 | 592 | 599 | 167,000 |
1993/11/17 | 600 | 605 | 590 | 599 | 209,000 |
1993/11/16 | 584 | 605 | 576 | 580 | 265,000 |
1993/11/15 | 618 | 619 | 580 | 580 | 417,000 |
1993/11/12 | 590 | 620 | 585 | 619 | 876,000 |
1993/11/11 | 589 | 598 | 589 | 595 | 233,000 |
1993/11/10 | 586 | 600 | 575 | 599 | 406,000 |
1993/11/09 | 586 | 600 | 583 | 585 | 485,000 |
1993/11/08 | 586 | 590 | 570 | 583 | 535,000 |
1993/11/05 | 589 | 590 | 560 | 576 | 687,000 |
1993/11/04 | 620 | 622 | 588 | 590 | 287,000 |
1993/11/02 | 635 | 635 | 610 | 611 | 355,000 |
1993/11/01 | 655 | 655 | 628 | 632 | 190,000 |
1993/10/29 | 658 | 680 | 655 | 660 | 195,000 |
1993/10/28 | 673 | 673 | 658 | 658 | 198,000 |
1993/10/27 | 670 | 675 | 662 | 668 | 258,000 |
1993/10/26 | 676 | 679 | 673 | 675 | 247,000 |
1993/10/25 | 683 | 688 | 670 | 671 | 194,000 |
1993/10/22 | 695 | 705 | 680 | 680 | 248,000 |
1993/10/21 | 706 | 706 | 690 | 700 | 156,000 |
1993/10/20 | 707 | 710 | 702 | 708 | 150,000 |
1993/10/19 | 700 | 712 | 700 | 703 | 88,000 |
1993/10/18 | 705 | 712 | 701 | 701 | 74,000 |
1993/10/15 | 703 | 715 | 701 | 709 | 255,000 |
1993/10/14 | 689 | 705 | 689 | 704 | 304,000 |
1993/10/13 | 682 | 697 | 680 | 689 | 360,000 |
1993/10/12 | 690 | 695 | 679 | 686 | 397,000 |
1993/10/08 | 709 | 710 | 682 | 701 | 633,000 |
1993/10/07 | 732 | 732 | 712 | 712 | 186,000 |
1993/10/06 | 740 | 740 | 731 | 731 | 48,000 |
1993/10/05 | 738 | 744 | 730 | 730 | 110,000 |
1993/10/04 | 730 | 737 | 725 | 730 | 81,000 |
1993/10/01 | 725 | 738 | 722 | 730 | 124,000 |
1993/09/30 | 730 | 730 | 725 | 725 | 72,000 |
1993/09/29 | 730 | 739 | 720 | 730 | 125,000 |
1993/09/28 | 740 | 750 | 726 | 735 | 90,000 |
1993/09/27 | 740 | 754 | 720 | 725 | 177,000 |
1993/09/24 | 750 | 755 | 742 | 742 | 126,000 |
1993/09/22 | 735 | 738 | 726 | 730 | 138,000 |
1993/09/21 | 740 | 744 | 732 | 738 | 190,000 |
1993/09/20 | 730 | 737 | 725 | 730 | 170,000 |
1993/09/17 | 735 | 740 | 721 | 733 | 282,000 |
1993/09/16 | 768 | 770 | 746 | 750 | 163,000 |
1993/09/14 | 770 | 780 | 770 | 771 | 135,000 |
1993/09/13 | 776 | 785 | 771 | 780 | 261,000 |
1993/09/10 | 745 | 763 | 745 | 763 | 1,060,000 |
1993/09/09 | 752 | 760 | 752 | 755 | 95,000 |
1993/09/08 | 759 | 759 | 750 | 758 | 98,000 |
1993/09/07 | 762 | 771 | 760 | 760 | 87,000 |
1993/09/06 | 776 | 777 | 761 | 761 | 117,000 |
1993/09/03 | 752 | 780 | 751 | 759 | 312,000 |
1993/09/02 | 761 | 765 | 752 | 752 | 157,000 |
1993/09/01 | 762 | 766 | 750 | 758 | 136,000 |
1993/08/31 | 775 | 779 | 771 | 772 | 313,000 |
1993/08/30 | 768 | 775 | 768 | 775 | 148,000 |
1993/08/27 | 759 | 770 | 757 | 769 | 394,000 |
1993/08/26 | 770 | 770 | 763 | 769 | 54,000 |
1993/08/25 | 757 | 770 | 755 | 770 | 177,000 |
1993/08/24 | 756 | 763 | 752 | 763 | 206,000 |
1993/08/23 | 761 | 768 | 760 | 766 | 95,000 |
1993/08/20 | 760 | 765 | 757 | 760 | 143,000 |
1993/08/19 | 760 | 770 | 743 | 750 | 58,000 |
1993/08/18 | 756 | 775 | 756 | 760 | 227,000 |
1993/08/17 | 762 | 770 | 753 | 756 | 107,000 |
1993/08/16 | 750 | 757 | 745 | 752 | 182,000 |
1993/08/13 | 761 | 768 | 750 | 751 | 309,000 |
1993/08/12 | 775 | 778 | 761 | 761 | 249,000 |
1993/08/11 | 756 | 770 | 756 | 765 | 153,000 |
1993/08/10 | 765 | 772 | 762 | 763 | 106,000 |
1993/08/09 | 753 | 769 | 753 | 768 | 60,000 |
1993/08/06 | 756 | 762 | 756 | 756 | 102,000 |
1993/08/05 | 761 | 768 | 756 | 756 | 116,000 |
1993/08/04 | 750 | 769 | 744 | 751 | 187,000 |
1993/08/03 | 755 | 765 | 750 | 750 | 407,000 |
1993/08/02 | 756 | 758 | 742 | 748 | 109,000 |
1993/07/30 | 746 | 757 | 746 | 746 | 186,000 |
1993/07/29 | 717 | 753 | 716 | 753 | 173,000 |
1993/07/28 | 720 | 721 | 715 | 717 | 101,000 |
1993/07/27 | 712 | 720 | 711 | 711 | 102,000 |
1993/07/26 | 710 | 719 | 709 | 711 | 127,000 |
1993/07/23 | 716 | 717 | 707 | 711 | 130,000 |
1993/07/22 | 730 | 734 | 722 | 729 | 97,000 |
1993/07/21 | 735 | 736 | 725 | 735 | 93,000 |
1993/07/20 | 737 | 743 | 735 | 736 | 120,000 |
1993/07/19 | 750 | 750 | 730 | 735 | 61,000 |
1993/07/16 | 755 | 765 | 740 | 750 | 154,000 |
1993/07/15 | 760 | 766 | 750 | 750 | 212,000 |
1993/07/14 | 750 | 754 | 735 | 746 | 128,000 |
1993/07/13 | 735 | 753 | 735 | 750 | 124,000 |
1993/07/12 | 742 | 743 | 741 | 742 | 42,000 |
1993/07/09 | 745 | 753 | 741 | 745 | 574,000 |
1993/07/08 | 755 | 755 | 747 | 748 | 105,000 |
1993/07/07 | 764 | 764 | 747 | 757 | 144,000 |
1993/07/06 | 747 | 764 | 747 | 764 | 130,000 |
1993/07/05 | 745 | 752 | 745 | 747 | 65,000 |
1993/07/02 | 765 | 765 | 741 | 765 | 208,000 |
1993/07/01 | 755 | 765 | 750 | 765 | 174,000 |
1993/06/30 | 745 | 765 | 744 | 765 | 121,000 |
1993/06/29 | 765 | 765 | 755 | 755 | 162,000 |
1993/06/28 | 755 | 768 | 755 | 755 | 197,000 |
1993/06/25 | 775 | 775 | 739 | 772 | 239,000 |
1993/06/24 | 721 | 767 | 721 | 767 | 372,000 |
1993/06/23 | 725 | 732 | 716 | 716 | 224,000 |
1993/06/22 | 735 | 750 | 725 | 732 | 239,000 |
1993/06/21 | 730 | 739 | 715 | 739 | 284,000 |
1993/06/18 | 760 | 765 | 750 | 750 | 277,000 |
1993/06/17 | 770 | 770 | 750 | 762 | 226,000 |
1993/06/16 | 780 | 780 | 746 | 760 | 507,000 |
1993/06/15 | 792 | 792 | 768 | 780 | 432,000 |
1993/06/14 | 818 | 820 | 785 | 792 | 299,000 |
1993/06/11 | 822 | 823 | 812 | 813 | 1,490,000 |
1993/06/10 | 816 | 829 | 812 | 813 | 381,000 |
1993/06/08 | 816 | 844 | 812 | 815 | 573,000 |
1993/06/07 | 829 | 830 | 815 | 816 | 262,000 |
1993/06/04 | 818 | 840 | 818 | 828 | 821,000 |
1993/06/03 | 824 | 826 | 810 | 826 | 680,000 |
1993/06/02 | 790 | 828 | 788 | 824 | 1,635,000 |
1993/06/01 | 777 | 793 | 777 | 787 | 383,000 |
1993/05/31 | 794 | 794 | 775 | 777 | 362,000 |
1993/05/28 | 789 | 793 | 780 | 788 | 600,000 |
1993/05/27 | 793 | 799 | 775 | 775 | 863,000 |
1993/05/26 | 751 | 784 | 751 | 784 | 1,045,000 |
1993/05/25 | 731 | 769 | 731 | 760 | 602,000 |
1993/05/24 | 734 | 738 | 728 | 732 | 212,000 |
1993/05/21 | 730 | 730 | 721 | 727 | 163,000 |
1993/05/20 | 726 | 726 | 708 | 710 | 179,000 |
1993/05/19 | 717 | 730 | 708 | 716 | 213,000 |
1993/05/18 | 743 | 743 | 715 | 716 | 361,000 |
1993/05/17 | 752 | 752 | 740 | 742 | 149,000 |
1993/05/14 | 736 | 757 | 736 | 755 | 572,000 |
1993/05/13 | 756 | 756 | 730 | 735 | 271,000 |
1993/05/12 | 750 | 768 | 750 | 759 | 465,000 |
1993/05/11 | 755 | 765 | 745 | 760 | 503,000 |
1993/05/10 | 736 | 750 | 731 | 750 | 270,000 |
1993/05/07 | 725 | 735 | 716 | 735 | 208,000 |
1993/05/06 | 740 | 742 | 705 | 705 | 217,000 |
1993/04/30 | 740 | 740 | 723 | 739 | 165,000 |
1993/04/28 | 740 | 740 | 730 | 730 | 297,000 |
1993/04/27 | 718 | 734 | 710 | 720 | 297,000 |
1993/04/26 | 717 | 717 | 695 | 698 | 127,000 |
1993/04/23 | 699 | 709 | 693 | 702 | 88,000 |
1993/04/22 | 727 | 728 | 688 | 689 | 142,000 |
1993/04/21 | 729 | 734 | 710 | 724 | 224,000 |
1993/04/20 | 712 | 730 | 708 | 709 | 176,000 |
1993/04/19 | 716 | 716 | 701 | 709 | 136,000 |
1993/04/16 | 735 | 750 | 720 | 736 | 308,000 |
1993/04/15 | 734 | 745 | 724 | 727 | 498,000 |
1993/04/14 | 725 | 734 | 720 | 730 | 497,000 |
1993/04/13 | 696 | 725 | 696 | 725 | 421,000 |
1993/04/12 | 700 | 700 | 692 | 693 | 103,000 |
1993/04/09 | 676 | 692 | 676 | 692 | 541,000 |
1993/04/08 | 690 | 700 | 671 | 675 | 231,000 |
1993/04/07 | 685 | 700 | 670 | 690 | 197,000 |
1993/04/06 | 680 | 685 | 670 | 685 | 389,000 |
1993/04/05 | 680 | 695 | 665 | 685 | 345,000 |
1993/04/02 | 688 | 700 | 686 | 686 | 442,000 |
1993/04/01 | 699 | 700 | 680 | 698 | 152,000 |
1993/03/31 | 688 | 697 | 680 | 680 | 181,000 |
1993/03/30 | 699 | 699 | 677 | 678 | 296,000 |
1993/03/29 | 704 | 708 | 695 | 700 | 143,000 |
1993/03/26 | 700 | 710 | 696 | 703 | 259,000 |
1993/03/25 | 687 | 720 | 687 | 718 | 254,000 |
1993/03/24 | 704 | 718 | 697 | 697 | 260,000 |
1993/03/23 | 718 | 718 | 704 | 704 | 262,000 |
1993/03/22 | 715 | 720 | 713 | 719 | 242,000 |
1993/03/19 | 715 | 717 | 705 | 715 | 398,000 |
1993/03/18 | 714 | 717 | 705 | 705 | 431,000 |
1993/03/17 | 704 | 712 | 703 | 704 | 306,000 |
1993/03/16 | 714 | 714 | 704 | 704 | 297,000 |
1993/03/15 | 710 | 715 | 705 | 705 | 275,000 |
1993/03/12 | 687 | 712 | 686 | 709 | 1,721,000 |
1993/03/11 | 704 | 708 | 697 | 697 | 264,000 |
1993/03/10 | 690 | 710 | 690 | 704 | 473,000 |
1993/03/09 | 700 | 715 | 700 | 700 | 1,021,000 |
1993/03/08 | 666 | 695 | 664 | 695 | 505,000 |
1993/03/05 | 673 | 673 | 655 | 665 | 206,000 |
1993/03/04 | 676 | 676 | 665 | 667 | 362,000 |
1993/03/03 | 680 | 680 | 671 | 675 | 445,000 |
1993/03/02 | 667 | 673 | 663 | 670 | 262,000 |
1993/03/01 | 673 | 675 | 662 | 668 | 219,000 |
1993/02/26 | 669 | 680 | 662 | 670 | 874,000 |
1993/02/25 | 661 | 666 | 659 | 662 | 418,000 |
1993/02/24 | 649 | 667 | 649 | 659 | 537,000 |
1993/02/23 | 632 | 650 | 632 | 649 | 184,000 |
1993/02/22 | 654 | 656 | 632 | 632 | 163,000 |
1993/02/19 | 649 | 658 | 647 | 650 | 317,000 |
1993/02/18 | 639 | 655 | 639 | 649 | 290,000 |
1993/02/17 | 630 | 639 | 630 | 639 | 101,000 |
1993/02/16 | 639 | 650 | 639 | 640 | 136,000 |
1993/02/15 | 645 | 648 | 638 | 640 | 160,000 |
1993/02/12 | 652 | 652 | 635 | 635 | 607,000 |
1993/02/10 | 637 | 650 | 637 | 644 | 275,000 |
1993/02/09 | 642 | 652 | 630 | 635 | 241,000 |
1993/02/08 | 650 | 651 | 636 | 636 | 362,000 |
1993/02/05 | 635 | 652 | 635 | 649 | 909,000 |
1993/02/04 | 625 | 635 | 623 | 634 | 598,000 |
1993/02/03 | 614 | 630 | 614 | 622 | 464,000 |
1993/02/02 | 595 | 605 | 593 | 604 | 276,000 |
1993/02/01 | 583 | 589 | 575 | 589 | 75,000 |
1993/01/29 | 586 | 592 | 576 | 581 | 234,000 |
1993/01/28 | 565 | 588 | 564 | 587 | 265,000 |
1993/01/27 | 578 | 583 | 565 | 571 | 95,000 |
1993/01/26 | 567 | 580 | 561 | 578 | 161,000 |
1993/01/25 | 570 | 575 | 567 | 568 | 107,000 |
1993/01/22 | 582 | 582 | 565 | 567 | 127,000 |
1993/01/21 | 580 | 580 | 566 | 572 | 137,000 |
1993/01/20 | 600 | 600 | 580 | 580 | 128,000 |
1993/01/19 | 600 | 604 | 598 | 600 | 48,000 |
1993/01/18 | 603 | 603 | 594 | 595 | 99,000 |
1993/01/14 | 583 | 590 | 581 | 583 | 83,000 |
1993/01/13 | 600 | 605 | 586 | 587 | 43,000 |
1993/01/12 | 599 | 605 | 590 | 600 | 423,000 |
1993/01/11 | 585 | 599 | 585 | 590 | 368,000 |
1993/01/08 | 587 | 599 | 587 | 590 | 411,000 |
1993/01/07 | 601 | 609 | 597 | 597 | 238,000 |
1993/01/06 | 597 | 606 | 597 | 597 | 299,000 |
1993/01/05 | 588 | 597 | 580 | 585 | 198,000 |
1993/01/04 | 599 | 609 | 585 | 609 | 161,000 |