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 |
---|---|---|---|---|---|
1994/12/30 | 670 | 680 | 669 | 673 | 114,000 |
1994/12/29 | 675 | 680 | 674 | 680 | 117,000 |
1994/12/28 | 686 | 687 | 673 | 685 | 67,000 |
1994/12/27 | 680 | 695 | 680 | 686 | 103,000 |
1994/12/26 | 696 | 696 | 686 | 690 | 168,000 |
1994/12/22 | 683 | 686 | 676 | 686 | 217,000 |
1994/12/21 | 675 | 680 | 671 | 673 | 170,000 |
1994/12/20 | 659 | 676 | 659 | 676 | 187,000 |
1994/12/19 | 648 | 660 | 648 | 659 | 155,000 |
1994/12/16 | 647 | 648 | 640 | 648 | 156,000 |
1994/12/15 | 640 | 647 | 640 | 647 | 82,000 |
1994/12/14 | 636 | 639 | 636 | 639 | 62,000 |
1994/12/13 | 642 | 645 | 636 | 636 | 128,000 |
1994/12/12 | 642 | 645 | 638 | 640 | 26,000 |
1994/12/09 | 659 | 659 | 640 | 640 | 1,073,000 |
1994/12/08 | 649 | 649 | 639 | 639 | 105,000 |
1994/12/07 | 638 | 640 | 631 | 639 | 96,000 |
1994/12/06 | 634 | 643 | 634 | 639 | 99,000 |
1994/12/05 | 621 | 634 | 620 | 634 | 205,000 |
1994/12/02 | 612 | 620 | 612 | 619 | 110,000 |
1994/12/01 | 610 | 615 | 610 | 611 | 116,000 |
1994/11/30 | 608 | 613 | 608 | 608 | 183,000 |
1994/11/29 | 607 | 610 | 605 | 606 | 153,000 |
1994/11/28 | 611 | 619 | 605 | 606 | 97,000 |
1994/11/25 | 626 | 626 | 606 | 610 | 289,000 |
1994/11/24 | 631 | 640 | 625 | 626 | 178,000 |
1994/11/22 | 647 | 648 | 625 | 641 | 120,000 |
1994/11/21 | 658 | 658 | 651 | 651 | 28,000 |
1994/11/18 | 661 | 661 | 648 | 658 | 80,000 |
1994/11/17 | 655 | 665 | 655 | 664 | 22,000 |
1994/11/16 | 662 | 662 | 655 | 655 | 51,000 |
1994/11/15 | 671 | 671 | 662 | 662 | 37,000 |
1994/11/14 | 670 | 672 | 666 | 666 | 130,000 |
1994/11/11 | 670 | 670 | 661 | 669 | 237,000 |
1994/11/10 | 678 | 678 | 661 | 664 | 184,000 |
1994/11/09 | 675 | 675 | 667 | 668 | 69,000 |
1994/11/08 | 672 | 678 | 660 | 675 | 52,000 |
1994/11/07 | 668 | 678 | 668 | 678 | 48,000 |
1994/11/04 | 687 | 687 | 678 | 678 | 85,000 |
1994/11/02 | 673 | 675 | 668 | 668 | 106,000 |
1994/11/01 | 660 | 670 | 660 | 667 | 52,000 |
1994/10/31 | 663 | 670 | 656 | 658 | 164,000 |
1994/10/28 | 671 | 671 | 665 | 668 | 86,000 |
1994/10/27 | 667 | 673 | 667 | 669 | 67,000 |
1994/10/26 | 671 | 678 | 667 | 669 | 69,000 |
1994/10/25 | 675 | 676 | 668 | 674 | 67,000 |
1994/10/24 | 674 | 677 | 674 | 675 | 69,000 |
1994/10/21 | 669 | 669 | 660 | 664 | 59,000 |
1994/10/20 | 682 | 682 | 674 | 679 | 31,000 |
1994/10/19 | 680 | 680 | 673 | 673 | 44,000 |
1994/10/18 | 688 | 688 | 680 | 683 | 67,000 |
1994/10/17 | 685 | 686 | 677 | 685 | 36,000 |
1994/10/14 | 689 | 697 | 688 | 694 | 459,000 |
1994/10/13 | 680 | 689 | 678 | 689 | 64,000 |
1994/10/12 | 676 | 680 | 670 | 680 | 97,000 |
1994/10/11 | 674 | 677 | 666 | 666 | 80,000 |
1994/10/07 | 661 | 665 | 660 | 660 | 80,000 |
1994/10/06 | 668 | 668 | 660 | 660 | 83,000 |
1994/10/05 | 658 | 668 | 657 | 668 | 59,000 |
1994/10/04 | 660 | 661 | 659 | 659 | 55,000 |
1994/10/03 | 669 | 669 | 664 | 664 | 48,000 |
1994/09/30 | 660 | 660 | 654 | 654 | 169,000 |
1994/09/29 | 663 | 670 | 663 | 665 | 132,000 |
1994/09/28 | 659 | 662 | 653 | 653 | 172,000 |
1994/09/27 | 671 | 671 | 660 | 661 | 219,000 |
1994/09/26 | 677 | 686 | 674 | 675 | 120,000 |
1994/09/22 | 675 | 676 | 665 | 671 | 267,000 |
1994/09/21 | 668 | 689 | 664 | 685 | 190,000 |
1994/09/20 | 660 | 672 | 659 | 668 | 191,000 |
1994/09/19 | 672 | 672 | 642 | 642 | 261,000 |
1994/09/16 | 689 | 695 | 672 | 672 | 397,000 |
1994/09/14 | 701 | 705 | 689 | 689 | 159,000 |
1994/09/13 | 707 | 715 | 704 | 709 | 165,000 |
1994/09/12 | 710 | 711 | 705 | 707 | 120,000 |
1994/09/09 | 741 | 741 | 712 | 712 | 1,304,000 |
1994/09/08 | 705 | 719 | 703 | 711 | 204,000 |
1994/09/07 | 713 | 715 | 705 | 705 | 101,000 |
1994/09/06 | 718 | 718 | 710 | 715 | 100,000 |
1994/09/05 | 712 | 718 | 712 | 712 | 101,000 |
1994/09/02 | 710 | 718 | 710 | 714 | 98,000 |
1994/09/01 | 717 | 719 | 708 | 708 | 125,000 |
1994/08/31 | 721 | 722 | 715 | 715 | 122,000 |
1994/08/30 | 725 | 728 | 718 | 728 | 117,000 |
1994/08/29 | 718 | 725 | 718 | 725 | 150,000 |
1994/08/26 | 705 | 710 | 705 | 708 | 32,000 |
1994/08/25 | 710 | 710 | 703 | 703 | 70,000 |
1994/08/24 | 701 | 710 | 701 | 710 | 55,000 |
1994/08/23 | 700 | 710 | 700 | 710 | 80,000 |
1994/08/22 | 707 | 707 | 701 | 701 | 89,000 |
1994/08/19 | 723 | 723 | 702 | 703 | 182,000 |
1994/08/18 | 722 | 724 | 720 | 723 | 200,000 |
1994/08/17 | 720 | 725 | 720 | 722 | 78,000 |
1994/08/16 | 715 | 725 | 710 | 716 | 75,000 |
1994/08/15 | 711 | 715 | 707 | 707 | 43,000 |
1994/08/12 | 715 | 716 | 706 | 707 | 274,000 |
1994/08/11 | 716 | 716 | 707 | 709 | 142,000 |
1994/08/10 | 705 | 716 | 702 | 716 | 316,000 |
1994/08/09 | 707 | 707 | 699 | 705 | 178,000 |
1994/08/08 | 708 | 709 | 703 | 707 | 125,000 |
1994/08/05 | 707 | 715 | 707 | 708 | 103,000 |
1994/08/04 | 712 | 716 | 705 | 716 | 65,000 |
1994/08/03 | 717 | 720 | 715 | 720 | 51,000 |
1994/08/02 | 720 | 722 | 707 | 722 | 137,000 |
1994/08/01 | 711 | 713 | 705 | 705 | 48,000 |
1994/07/29 | 720 | 720 | 705 | 710 | 169,000 |
1994/07/28 | 716 | 716 | 700 | 710 | 85,000 |
1994/07/27 | 722 | 722 | 712 | 719 | 92,000 |
1994/07/26 | 725 | 725 | 715 | 725 | 68,000 |
1994/07/25 | 730 | 730 | 714 | 723 | 196,000 |
1994/07/22 | 749 | 749 | 740 | 740 | 128,000 |
1994/07/21 | 740 | 750 | 740 | 745 | 46,000 |
1994/07/20 | 750 | 750 | 742 | 742 | 109,000 |
1994/07/19 | 749 | 750 | 740 | 741 | 78,000 |
1994/07/18 | 740 | 753 | 740 | 750 | 34,000 |
1994/07/15 | 750 | 751 | 745 | 750 | 132,000 |
1994/07/14 | 727 | 744 | 727 | 744 | 65,000 |
1994/07/13 | 730 | 737 | 728 | 737 | 58,000 |
1994/07/12 | 725 | 730 | 720 | 730 | 70,000 |
1994/07/11 | 732 | 739 | 730 | 731 | 98,000 |
1994/07/08 | 741 | 750 | 741 | 742 | 362,000 |
1994/07/07 | 740 | 751 | 740 | 740 | 73,000 |
1994/07/06 | 749 | 760 | 742 | 745 | 210,000 |
1994/07/05 | 750 | 763 | 748 | 753 | 426,000 |
1994/07/04 | 744 | 751 | 741 | 748 | 252,000 |
1994/07/01 | 728 | 737 | 700 | 734 | 217,000 |
1994/06/30 | 696 | 738 | 696 | 738 | 191,000 |
1994/06/29 | 710 | 710 | 702 | 705 | 240,000 |
1994/06/28 | 718 | 731 | 717 | 720 | 183,000 |
1994/06/27 | 723 | 723 | 695 | 696 | 392,000 |
1994/06/24 | 732 | 735 | 725 | 727 | 194,000 |
1994/06/23 | 740 | 753 | 735 | 752 | 209,000 |
1994/06/22 | 731 | 736 | 719 | 730 | 260,000 |
1994/06/21 | 744 | 753 | 740 | 750 | 158,000 |
1994/06/20 | 779 | 779 | 750 | 764 | 149,000 |
1994/06/17 | 765 | 778 | 762 | 775 | 309,000 |
1994/06/16 | 754 | 764 | 754 | 762 | 219,000 |
1994/06/15 | 749 | 755 | 749 | 751 | 141,000 |
1994/06/14 | 755 | 755 | 748 | 748 | 143,000 |
1994/06/13 | 742 | 759 | 742 | 755 | 173,000 |
1994/06/10 | 768 | 768 | 756 | 758 | 968,000 |
1994/06/09 | 750 | 758 | 745 | 758 | 291,000 |
1994/06/08 | 749 | 752 | 740 | 750 | 199,000 |
1994/06/07 | 735 | 759 | 730 | 759 | 170,000 |
1994/06/06 | 743 | 744 | 733 | 735 | 134,000 |
1994/06/03 | 734 | 740 | 733 | 733 | 266,000 |
1994/06/02 | 750 | 751 | 737 | 745 | 363,000 |
1994/06/01 | 755 | 759 | 750 | 750 | 102,000 |
1994/05/31 | 750 | 759 | 749 | 755 | 78,000 |
1994/05/30 | 764 | 765 | 746 | 749 | 80,000 |
1994/05/27 | 752 | 765 | 751 | 764 | 152,000 |
1994/05/26 | 754 | 762 | 751 | 751 | 112,000 |
1994/05/25 | 756 | 766 | 756 | 764 | 152,000 |
1994/05/24 | 751 | 770 | 751 | 756 | 311,000 |
1994/05/23 | 750 | 755 | 745 | 755 | 121,000 |
1994/05/20 | 759 | 759 | 742 | 755 | 118,000 |
1994/05/19 | 740 | 761 | 738 | 761 | 98,000 |
1994/05/18 | 760 | 762 | 740 | 759 | 106,000 |
1994/05/17 | 761 | 762 | 740 | 760 | 80,000 |
1994/05/16 | 764 | 766 | 754 | 763 | 52,000 |
1994/05/13 | 750 | 754 | 745 | 754 | 148,000 |
1994/05/12 | 742 | 753 | 742 | 745 | 72,000 |
1994/05/11 | 745 | 751 | 742 | 747 | 84,000 |
1994/05/10 | 738 | 745 | 736 | 737 | 98,000 |
1994/05/09 | 735 | 740 | 733 | 738 | 69,000 |
1994/05/06 | 733 | 740 | 731 | 740 | 69,000 |
1994/05/02 | 736 | 740 | 730 | 733 | 111,000 |
1994/04/28 | 754 | 754 | 740 | 741 | 97,000 |
1994/04/27 | 750 | 755 | 737 | 755 | 70,000 |
1994/04/26 | 750 | 750 | 732 | 736 | 183,000 |
1994/04/25 | 753 | 760 | 753 | 753 | 215,000 |
1994/04/22 | 748 | 764 | 748 | 753 | 124,000 |
1994/04/21 | 755 | 760 | 745 | 745 | 106,000 |
1994/04/20 | 756 | 767 | 755 | 755 | 165,000 |
1994/04/19 | 760 | 770 | 758 | 765 | 119,000 |
1994/04/18 | 775 | 780 | 770 | 770 | 273,000 |
1994/04/15 | 770 | 772 | 760 | 767 | 322,000 |
1994/04/14 | 766 | 768 | 757 | 758 | 176,000 |
1994/04/13 | 745 | 769 | 745 | 756 | 186,000 |
1994/04/12 | 752 | 752 | 736 | 736 | 142,000 |
1994/04/11 | 759 | 769 | 742 | 742 | 112,000 |
1994/04/08 | 751 | 762 | 730 | 759 | 681,000 |
1994/04/07 | 756 | 770 | 745 | 770 | 139,000 |
1994/04/06 | 765 | 765 | 750 | 751 | 196,000 |
1994/04/05 | 731 | 750 | 730 | 745 | 157,000 |
1994/04/04 | 739 | 740 | 721 | 735 | 218,000 |
1994/04/01 | 731 | 741 | 731 | 738 | 231,000 |
1994/03/31 | 755 | 760 | 725 | 725 | 340,000 |
1994/03/30 | 730 | 750 | 720 | 750 | 379,000 |
1994/03/29 | 773 | 775 | 750 | 750 | 302,000 |
1994/03/28 | 747 | 768 | 745 | 763 | 247,000 |
1994/03/25 | 750 | 758 | 747 | 752 | 361,000 |
1994/03/24 | 749 | 767 | 747 | 757 | 342,000 |
1994/03/23 | 770 | 775 | 745 | 751 | 377,000 |
1994/03/22 | 788 | 788 | 775 | 780 | 416,000 |
1994/03/18 | 775 | 790 | 770 | 778 | 697,000 |
1994/03/17 | 768 | 770 | 762 | 769 | 370,000 |
1994/03/16 | 750 | 780 | 750 | 773 | 1,255,000 |
1994/03/15 | 736 | 743 | 736 | 742 | 823,000 |
1994/03/14 | 725 | 733 | 725 | 731 | 660,000 |
1994/03/11 | 730 | 730 | 709 | 719 | 1,279,000 |
1994/03/10 | 704 | 710 | 703 | 710 | 201,000 |
1994/03/09 | 695 | 707 | 692 | 699 | 103,000 |
1994/03/08 | 697 | 710 | 697 | 703 | 218,000 |
1994/03/07 | 705 | 720 | 702 | 705 | 186,000 |
1994/03/04 | 689 | 705 | 686 | 705 | 253,000 |
1994/03/03 | 689 | 699 | 684 | 699 | 126,000 |
1994/03/02 | 695 | 705 | 689 | 695 | 146,000 |
1994/03/01 | 710 | 710 | 699 | 705 | 130,000 |
1994/02/28 | 700 | 715 | 691 | 691 | 153,000 |
1994/02/25 | 700 | 714 | 691 | 710 | 222,000 |
1994/02/24 | 700 | 709 | 698 | 705 | 278,000 |
1994/02/23 | 690 | 694 | 682 | 690 | 194,000 |
1994/02/22 | 689 | 692 | 671 | 688 | 187,000 |
1994/02/21 | 662 | 693 | 653 | 692 | 181,000 |
1994/02/18 | 662 | 670 | 657 | 657 | 118,000 |
1994/02/17 | 666 | 667 | 661 | 661 | 160,000 |
1994/02/16 | 679 | 682 | 665 | 677 | 164,000 |
1994/02/15 | 647 | 667 | 647 | 660 | 302,000 |
1994/02/14 | 680 | 685 | 668 | 676 | 260,000 |
1994/02/10 | 695 | 699 | 686 | 695 | 364,000 |
1994/02/09 | 700 | 710 | 680 | 685 | 294,000 |
1994/02/08 | 726 | 737 | 710 | 710 | 408,000 |
1994/02/07 | 718 | 725 | 716 | 719 | 128,000 |
1994/02/04 | 719 | 730 | 711 | 729 | 295,000 |
1994/02/03 | 727 | 740 | 709 | 719 | 499,000 |
1994/02/02 | 715 | 735 | 712 | 732 | 468,000 |
1994/02/01 | 714 | 730 | 713 | 717 | 1,012,000 |
1994/01/31 | 703 | 715 | 699 | 713 | 1,033,000 |
1994/01/28 | 676 | 677 | 655 | 665 | 178,000 |
1994/01/27 | 682 | 690 | 672 | 679 | 418,000 |
1994/01/26 | 675 | 680 | 666 | 672 | 357,000 |
1994/01/25 | 665 | 666 | 652 | 665 | 397,000 |
1994/01/24 | 639 | 660 | 639 | 650 | 592,000 |
1994/01/21 | 687 | 697 | 683 | 691 | 371,000 |
1994/01/20 | 700 | 700 | 688 | 697 | 413,000 |
1994/01/19 | 685 | 700 | 681 | 692 | 588,000 |
1994/01/18 | 684 | 693 | 680 | 687 | 634,000 |
1994/01/17 | 675 | 687 | 670 | 680 | 667,000 |
1994/01/14 | 668 | 682 | 666 | 673 | 1,132,000 |
1994/01/13 | 671 | 679 | 661 | 661 | 761,000 |
1994/01/12 | 657 | 670 | 649 | 665 | 1,152,000 |
1994/01/11 | 645 | 660 | 635 | 658 | 856,000 |
1994/01/10 | 621 | 631 | 619 | 620 | 463,000 |
1994/01/07 | 610 | 619 | 600 | 619 | 261,000 |
1994/01/06 | 610 | 621 | 605 | 610 | 200,000 |
1994/01/05 | 595 | 614 | 595 | 614 | 163,000 |
1994/01/04 | 589 | 597 | 589 | 597 | 57,000 |