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 |
|---|---|---|---|---|---|
| 1995/12/29 | 709 | 709 | 701 | 701 | 70,000 |
| 1995/12/28 | 709 | 709 | 705 | 709 | 61,000 |
| 1995/12/27 | 710 | 718 | 703 | 707 | 84,000 |
| 1995/12/26 | 711 | 725 | 701 | 720 | 124,000 |
| 1995/12/25 | 702 | 724 | 701 | 721 | 142,000 |
| 1995/12/22 | 702 | 709 | 698 | 700 | 213,000 |
| 1995/12/21 | 696 | 717 | 696 | 700 | 159,000 |
| 1995/12/20 | 705 | 712 | 699 | 706 | 112,000 |
| 1995/12/19 | 709 | 709 | 689 | 690 | 177,000 |
| 1995/12/18 | 710 | 715 | 705 | 715 | 131,000 |
| 1995/12/15 | 725 | 728 | 709 | 710 | 232,000 |
| 1995/12/14 | 735 | 745 | 728 | 728 | 350,000 |
| 1995/12/13 | 733 | 749 | 733 | 735 | 464,000 |
| 1995/12/12 | 727 | 730 | 716 | 730 | 236,000 |
| 1995/12/11 | 729 | 730 | 711 | 727 | 222,000 |
| 1995/12/08 | 734 | 734 | 710 | 720 | 1,784,000 |
| 1995/12/07 | 721 | 733 | 720 | 724 | 1,143,000 |
| 1995/12/06 | 712 | 723 | 710 | 711 | 1,738,000 |
| 1995/12/05 | 662 | 694 | 662 | 683 | 1,006,000 |
| 1995/12/04 | 660 | 669 | 653 | 660 | 271,000 |
| 1995/12/01 | 632 | 654 | 631 | 654 | 227,000 |
| 1995/11/30 | 632 | 655 | 631 | 631 | 201,000 |
| 1995/11/29 | 640 | 651 | 632 | 632 | 116,000 |
| 1995/11/28 | 659 | 662 | 653 | 653 | 168,000 |
| 1995/11/27 | 650 | 660 | 635 | 650 | 241,000 |
| 1995/11/24 | 639 | 640 | 635 | 640 | 62,000 |
| 1995/11/22 | 649 | 651 | 635 | 639 | 111,000 |
| 1995/11/21 | 650 | 650 | 642 | 644 | 164,000 |
| 1995/11/20 | 648 | 650 | 646 | 649 | 146,000 |
| 1995/11/17 | 648 | 648 | 632 | 646 | 190,000 |
| 1995/11/16 | 637 | 640 | 627 | 638 | 105,000 |
| 1995/11/15 | 642 | 645 | 621 | 622 | 98,000 |
| 1995/11/14 | 650 | 650 | 633 | 638 | 37,000 |
| 1995/11/13 | 631 | 640 | 627 | 640 | 115,000 |
| 1995/11/10 | 630 | 635 | 628 | 631 | 177,000 |
| 1995/11/09 | 619 | 643 | 619 | 620 | 157,000 |
| 1995/11/08 | 620 | 635 | 620 | 625 | 82,000 |
| 1995/11/07 | 639 | 641 | 622 | 622 | 70,000 |
| 1995/11/06 | 646 | 657 | 630 | 637 | 132,000 |
| 1995/11/02 | 620 | 649 | 620 | 647 | 147,000 |
| 1995/11/01 | 623 | 626 | 615 | 620 | 159,000 |
| 1995/10/31 | 626 | 640 | 614 | 636 | 122,000 |
| 1995/10/30 | 611 | 637 | 610 | 636 | 85,000 |
| 1995/10/27 | 638 | 638 | 605 | 606 | 211,000 |
| 1995/10/26 | 650 | 650 | 617 | 628 | 185,000 |
| 1995/10/25 | 652 | 660 | 650 | 650 | 76,000 |
| 1995/10/24 | 660 | 661 | 651 | 656 | 126,000 |
| 1995/10/23 | 663 | 663 | 655 | 661 | 180,000 |
| 1995/10/20 | 649 | 659 | 649 | 655 | 158,000 |
| 1995/10/19 | 650 | 660 | 638 | 639 | 150,000 |
| 1995/10/18 | 652 | 654 | 635 | 654 | 154,000 |
| 1995/10/17 | 663 | 674 | 650 | 650 | 466,000 |
| 1995/10/16 | 659 | 663 | 651 | 660 | 295,000 |
| 1995/10/13 | 638 | 659 | 628 | 659 | 508,000 |
| 1995/10/12 | 649 | 664 | 644 | 648 | 643,000 |
| 1995/10/11 | 630 | 655 | 625 | 639 | 644,000 |
| 1995/10/09 | 623 | 640 | 620 | 625 | 226,000 |
| 1995/10/06 | 607 | 630 | 607 | 628 | 150,000 |
| 1995/10/05 | 602 | 610 | 602 | 606 | 45,000 |
| 1995/10/04 | 605 | 610 | 601 | 604 | 88,000 |
| 1995/10/03 | 587 | 610 | 582 | 610 | 122,000 |
| 1995/10/02 | 598 | 598 | 586 | 586 | 107,000 |
| 1995/09/29 | 619 | 622 | 595 | 595 | 104,000 |
| 1995/09/28 | 629 | 630 | 603 | 620 | 111,000 |
| 1995/09/27 | 600 | 630 | 599 | 630 | 81,000 |
| 1995/09/26 | 598 | 620 | 585 | 620 | 88,000 |
| 1995/09/25 | 597 | 598 | 581 | 592 | 101,000 |
| 1995/09/22 | 593 | 604 | 593 | 596 | 103,000 |
| 1995/09/21 | 608 | 616 | 603 | 603 | 134,000 |
| 1995/09/20 | 644 | 644 | 607 | 620 | 164,000 |
| 1995/09/19 | 605 | 640 | 605 | 634 | 88,000 |
| 1995/09/18 | 640 | 645 | 610 | 615 | 151,000 |
| 1995/09/14 | 635 | 638 | 623 | 638 | 211,000 |
| 1995/09/13 | 622 | 630 | 612 | 629 | 103,000 |
| 1995/09/12 | 630 | 632 | 612 | 612 | 121,000 |
| 1995/09/11 | 610 | 630 | 607 | 630 | 196,000 |
| 1995/09/08 | 639 | 642 | 621 | 630 | 2,635,000 |
| 1995/09/07 | 598 | 599 | 581 | 589 | 115,000 |
| 1995/09/06 | 606 | 606 | 588 | 588 | 155,000 |
| 1995/09/05 | 586 | 603 | 580 | 596 | 116,000 |
| 1995/09/04 | 612 | 612 | 570 | 580 | 222,000 |
| 1995/09/01 | 600 | 612 | 600 | 612 | 167,000 |
| 1995/08/31 | 609 | 609 | 593 | 607 | 179,000 |
| 1995/08/30 | 606 | 608 | 590 | 591 | 118,000 |
| 1995/08/29 | 600 | 606 | 590 | 606 | 148,000 |
| 1995/08/28 | 581 | 600 | 580 | 600 | 73,000 |
| 1995/08/25 | 599 | 600 | 582 | 590 | 116,000 |
| 1995/08/24 | 598 | 600 | 590 | 597 | 176,000 |
| 1995/08/23 | 612 | 612 | 591 | 598 | 141,000 |
| 1995/08/22 | 614 | 615 | 603 | 610 | 296,000 |
| 1995/08/21 | 600 | 613 | 592 | 613 | 378,000 |
| 1995/08/18 | 587 | 599 | 587 | 596 | 285,000 |
| 1995/08/17 | 587 | 600 | 584 | 597 | 328,000 |
| 1995/08/16 | 592 | 600 | 584 | 592 | 550,000 |
| 1995/08/15 | 560 | 583 | 556 | 583 | 245,000 |
| 1995/08/14 | 562 | 570 | 561 | 562 | 97,000 |
| 1995/08/11 | 556 | 563 | 549 | 552 | 387,000 |
| 1995/08/10 | 551 | 555 | 542 | 546 | 117,000 |
| 1995/08/09 | 560 | 560 | 550 | 551 | 158,000 |
| 1995/08/08 | 564 | 569 | 551 | 551 | 158,000 |
| 1995/08/07 | 560 | 560 | 547 | 554 | 182,000 |
| 1995/08/04 | 561 | 568 | 551 | 558 | 185,000 |
| 1995/08/03 | 590 | 590 | 558 | 558 | 181,000 |
| 1995/08/02 | 547 | 580 | 547 | 580 | 147,000 |
| 1995/08/01 | 553 | 563 | 546 | 550 | 121,000 |
| 1995/07/31 | 580 | 585 | 555 | 555 | 206,000 |
| 1995/07/28 | 555 | 580 | 555 | 575 | 117,000 |
| 1995/07/27 | 550 | 581 | 546 | 575 | 166,000 |
| 1995/07/26 | 550 | 570 | 550 | 570 | 69,000 |
| 1995/07/25 | 581 | 581 | 548 | 550 | 108,000 |
| 1995/07/24 | 574 | 582 | 562 | 580 | 59,000 |
| 1995/07/21 | 580 | 584 | 560 | 584 | 127,000 |
| 1995/07/20 | 565 | 590 | 555 | 566 | 130,000 |
| 1995/07/19 | 579 | 580 | 560 | 568 | 128,000 |
| 1995/07/18 | 600 | 613 | 580 | 580 | 553,000 |
| 1995/07/17 | 572 | 595 | 572 | 595 | 436,000 |
| 1995/07/14 | 574 | 574 | 545 | 570 | 336,000 |
| 1995/07/13 | 554 | 580 | 543 | 567 | 183,000 |
| 1995/07/12 | 565 | 570 | 542 | 554 | 204,000 |
| 1995/07/11 | 545 | 565 | 529 | 565 | 235,000 |
| 1995/07/10 | 560 | 570 | 541 | 549 | 487,000 |
| 1995/07/07 | 529 | 553 | 515 | 552 | 524,000 |
| 1995/07/06 | 500 | 519 | 482 | 519 | 137,000 |
| 1995/07/05 | 485 | 499 | 480 | 499 | 40,000 |
| 1995/07/04 | 479 | 493 | 474 | 492 | 58,000 |
| 1995/07/03 | 473 | 474 | 461 | 474 | 132,000 |
| 1995/06/30 | 494 | 495 | 482 | 483 | 98,000 |
| 1995/06/29 | 499 | 500 | 483 | 499 | 193,000 |
| 1995/06/28 | 491 | 496 | 481 | 483 | 109,000 |
| 1995/06/27 | 517 | 517 | 496 | 496 | 164,000 |
| 1995/06/26 | 520 | 522 | 505 | 507 | 55,000 |
| 1995/06/23 | 511 | 519 | 507 | 519 | 95,000 |
| 1995/06/22 | 501 | 506 | 490 | 506 | 114,000 |
| 1995/06/21 | 496 | 506 | 495 | 496 | 81,000 |
| 1995/06/20 | 498 | 500 | 480 | 491 | 125,000 |
| 1995/06/19 | 493 | 510 | 492 | 493 | 97,000 |
| 1995/06/16 | 520 | 523 | 486 | 493 | 326,000 |
| 1995/06/15 | 511 | 520 | 501 | 520 | 216,000 |
| 1995/06/14 | 508 | 515 | 506 | 506 | 170,000 |
| 1995/06/13 | 502 | 517 | 501 | 501 | 152,000 |
| 1995/06/12 | 503 | 510 | 501 | 501 | 188,000 |
| 1995/06/09 | 511 | 525 | 501 | 501 | 1,127,000 |
| 1995/06/08 | 536 | 536 | 515 | 536 | 57,000 |
| 1995/06/07 | 525 | 546 | 518 | 546 | 113,000 |
| 1995/06/06 | 545 | 548 | 525 | 525 | 72,000 |
| 1995/06/05 | 533 | 547 | 533 | 535 | 53,000 |
| 1995/06/02 | 544 | 548 | 539 | 547 | 127,000 |
| 1995/06/01 | 531 | 545 | 523 | 543 | 99,000 |
| 1995/05/31 | 530 | 530 | 520 | 521 | 189,000 |
| 1995/05/30 | 531 | 551 | 531 | 548 | 106,000 |
| 1995/05/29 | 524 | 530 | 521 | 529 | 127,000 |
| 1995/05/26 | 521 | 550 | 521 | 550 | 137,000 |
| 1995/05/25 | 559 | 559 | 520 | 521 | 277,000 |
| 1995/05/24 | 534 | 550 | 530 | 539 | 87,000 |
| 1995/05/23 | 541 | 552 | 540 | 552 | 73,000 |
| 1995/05/22 | 536 | 542 | 530 | 540 | 146,000 |
| 1995/05/19 | 538 | 555 | 535 | 546 | 173,000 |
| 1995/05/18 | 543 | 545 | 538 | 538 | 236,000 |
| 1995/05/17 | 549 | 552 | 547 | 550 | 122,000 |
| 1995/05/16 | 560 | 568 | 551 | 552 | 144,000 |
| 1995/05/15 | 553 | 570 | 550 | 570 | 169,000 |
| 1995/05/12 | 571 | 580 | 562 | 563 | 370,000 |
| 1995/05/11 | 584 | 593 | 562 | 572 | 133,000 |
| 1995/05/10 | 586 | 598 | 586 | 594 | 216,000 |
| 1995/05/09 | 600 | 600 | 586 | 586 | 174,000 |
| 1995/05/08 | 596 | 600 | 590 | 600 | 134,000 |
| 1995/05/02 | 582 | 600 | 582 | 600 | 172,000 |
| 1995/05/01 | 575 | 587 | 572 | 586 | 36,000 |
| 1995/04/28 | 588 | 588 | 575 | 575 | 99,000 |
| 1995/04/27 | 588 | 592 | 575 | 588 | 134,000 |
| 1995/04/26 | 571 | 577 | 557 | 568 | 105,000 |
| 1995/04/25 | 577 | 587 | 574 | 576 | 258,000 |
| 1995/04/24 | 578 | 578 | 571 | 577 | 109,000 |
| 1995/04/21 | 583 | 583 | 570 | 583 | 386,000 |
| 1995/04/20 | 559 | 578 | 559 | 578 | 170,000 |
| 1995/04/19 | 533 | 553 | 533 | 553 | 153,000 |
| 1995/04/18 | 542 | 544 | 535 | 535 | 85,000 |
| 1995/04/17 | 545 | 545 | 525 | 543 | 379,000 |
| 1995/04/14 | 552 | 552 | 530 | 535 | 398,000 |
| 1995/04/13 | 547 | 556 | 547 | 552 | 169,000 |
| 1995/04/12 | 549 | 551 | 540 | 550 | 138,000 |
| 1995/04/11 | 546 | 552 | 540 | 552 | 173,000 |
| 1995/04/10 | 515 | 543 | 510 | 543 | 168,000 |
| 1995/04/07 | 531 | 540 | 518 | 532 | 143,000 |
| 1995/04/06 | 540 | 543 | 530 | 542 | 130,000 |
| 1995/04/05 | 520 | 550 | 510 | 544 | 159,000 |
| 1995/04/04 | 524 | 530 | 501 | 515 | 247,000 |
| 1995/04/03 | 530 | 532 | 500 | 524 | 394,000 |
| 1995/03/31 | 572 | 572 | 545 | 545 | 301,000 |
| 1995/03/30 | 546 | 560 | 546 | 553 | 106,000 |
| 1995/03/29 | 580 | 580 | 550 | 555 | 181,000 |
| 1995/03/28 | 570 | 583 | 568 | 583 | 155,000 |
| 1995/03/27 | 565 | 582 | 565 | 567 | 190,000 |
| 1995/03/24 | 542 | 560 | 540 | 555 | 113,000 |
| 1995/03/23 | 549 | 550 | 540 | 540 | 148,000 |
| 1995/03/22 | 550 | 558 | 540 | 540 | 203,000 |
| 1995/03/20 | 551 | 560 | 548 | 560 | 146,000 |
| 1995/03/17 | 581 | 581 | 548 | 561 | 244,000 |
| 1995/03/16 | 575 | 580 | 571 | 571 | 136,000 |
| 1995/03/15 | 567 | 590 | 560 | 575 | 205,000 |
| 1995/03/14 | 577 | 577 | 551 | 555 | 308,000 |
| 1995/03/13 | 555 | 567 | 550 | 567 | 422,000 |
| 1995/03/10 | 577 | 588 | 540 | 545 | 1,513,000 |
| 1995/03/09 | 585 | 585 | 575 | 580 | 102,000 |
| 1995/03/08 | 576 | 581 | 560 | 565 | 157,000 |
| 1995/03/07 | 600 | 600 | 580 | 586 | 57,000 |
| 1995/03/06 | 589 | 598 | 584 | 590 | 52,000 |
| 1995/03/03 | 572 | 591 | 572 | 589 | 90,000 |
| 1995/03/02 | 598 | 598 | 581 | 581 | 186,000 |
| 1995/03/01 | 592 | 592 | 571 | 578 | 287,000 |
| 1995/02/28 | 600 | 605 | 592 | 592 | 425,000 |
| 1995/02/27 | 607 | 607 | 582 | 590 | 305,000 |
| 1995/02/24 | 642 | 648 | 616 | 617 | 140,000 |
| 1995/02/23 | 657 | 657 | 610 | 642 | 149,000 |
| 1995/02/22 | 665 | 667 | 656 | 657 | 236,000 |
| 1995/02/21 | 658 | 667 | 656 | 667 | 227,000 |
| 1995/02/20 | 664 | 668 | 654 | 660 | 68,000 |
| 1995/02/17 | 633 | 673 | 631 | 654 | 204,000 |
| 1995/02/16 | 642 | 647 | 629 | 639 | 72,000 |
| 1995/02/15 | 644 | 645 | 628 | 642 | 57,000 |
| 1995/02/14 | 644 | 645 | 634 | 645 | 64,000 |
| 1995/02/13 | 640 | 660 | 640 | 645 | 79,000 |
| 1995/02/10 | 616 | 646 | 616 | 640 | 265,000 |
| 1995/02/09 | 621 | 629 | 612 | 616 | 131,000 |
| 1995/02/08 | 650 | 651 | 634 | 639 | 121,000 |
| 1995/02/07 | 651 | 656 | 651 | 655 | 127,000 |
| 1995/02/06 | 662 | 670 | 660 | 669 | 77,000 |
| 1995/02/03 | 660 | 660 | 654 | 660 | 84,000 |
| 1995/02/02 | 661 | 667 | 652 | 655 | 95,000 |
| 1995/02/01 | 636 | 673 | 636 | 651 | 274,000 |
| 1995/01/31 | 651 | 651 | 620 | 638 | 149,000 |
| 1995/01/30 | 615 | 660 | 615 | 651 | 130,000 |
| 1995/01/27 | 625 | 635 | 615 | 615 | 130,000 |
| 1995/01/26 | 629 | 631 | 615 | 615 | 178,000 |
| 1995/01/25 | 611 | 635 | 605 | 630 | 282,000 |
| 1995/01/24 | 600 | 612 | 589 | 612 | 216,000 |
| 1995/01/23 | 645 | 645 | 600 | 600 | 110,000 |
| 1995/01/20 | 642 | 647 | 632 | 636 | 107,000 |
| 1995/01/19 | 647 | 660 | 635 | 650 | 113,000 |
| 1995/01/18 | 645 | 650 | 633 | 647 | 185,000 |
| 1995/01/17 | 660 | 660 | 649 | 655 | 58,000 |
| 1995/01/13 | 660 | 660 | 648 | 654 | 447,000 |
| 1995/01/12 | 652 | 652 | 643 | 650 | 79,000 |
| 1995/01/11 | 655 | 669 | 642 | 642 | 149,000 |
| 1995/01/10 | 651 | 653 | 639 | 650 | 175,000 |
| 1995/01/09 | 644 | 654 | 644 | 650 | 140,000 |
| 1995/01/06 | 655 | 658 | 650 | 654 | 137,000 |
| 1995/01/05 | 660 | 662 | 642 | 658 | 109,000 |
| 1995/01/04 | 673 | 673 | 670 | 670 | 37,000 |