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 |
|---|---|---|---|---|---|
| 1996/12/30 | 635 | 635 | 616 | 617 | 150,000 |
| 1996/12/27 | 633 | 648 | 616 | 648 | 318,000 |
| 1996/12/26 | 641 | 645 | 611 | 623 | 274,000 |
| 1996/12/25 | 635 | 643 | 630 | 636 | 152,000 |
| 1996/12/24 | 650 | 650 | 635 | 635 | 333,000 |
| 1996/12/20 | 654 | 655 | 645 | 646 | 237,000 |
| 1996/12/19 | 670 | 670 | 637 | 637 | 158,000 |
| 1996/12/18 | 683 | 685 | 670 | 671 | 93,000 |
| 1996/12/17 | 675 | 688 | 669 | 684 | 185,000 |
| 1996/12/16 | 681 | 690 | 675 | 675 | 95,000 |
| 1996/12/13 | 691 | 691 | 661 | 670 | 1,575,000 |
| 1996/12/12 | 680 | 699 | 680 | 691 | 93,000 |
| 1996/12/11 | 681 | 690 | 681 | 688 | 146,000 |
| 1996/12/10 | 693 | 693 | 687 | 691 | 75,000 |
| 1996/12/09 | 694 | 694 | 683 | 683 | 127,000 |
| 1996/12/06 | 700 | 705 | 674 | 675 | 266,000 |
| 1996/12/05 | 707 | 710 | 697 | 700 | 88,000 |
| 1996/12/04 | 700 | 707 | 697 | 706 | 53,000 |
| 1996/12/03 | 698 | 710 | 697 | 704 | 97,000 |
| 1996/12/02 | 724 | 728 | 699 | 699 | 88,000 |
| 1996/11/29 | 704 | 729 | 701 | 729 | 160,000 |
| 1996/11/28 | 705 | 710 | 704 | 707 | 86,000 |
| 1996/11/27 | 722 | 729 | 710 | 710 | 81,000 |
| 1996/11/26 | 730 | 730 | 718 | 729 | 99,000 |
| 1996/11/25 | 729 | 730 | 720 | 729 | 86,000 |
| 1996/11/22 | 716 | 732 | 713 | 725 | 159,000 |
| 1996/11/21 | 721 | 733 | 713 | 713 | 160,000 |
| 1996/11/20 | 729 | 732 | 721 | 731 | 137,000 |
| 1996/11/19 | 712 | 719 | 707 | 719 | 71,000 |
| 1996/11/18 | 708 | 717 | 708 | 712 | 55,000 |
| 1996/11/15 | 732 | 733 | 707 | 707 | 121,000 |
| 1996/11/14 | 730 | 730 | 720 | 722 | 69,000 |
| 1996/11/13 | 730 | 731 | 716 | 730 | 100,000 |
| 1996/11/12 | 728 | 733 | 723 | 732 | 215,000 |
| 1996/11/11 | 725 | 729 | 724 | 727 | 92,000 |
| 1996/11/08 | 704 | 727 | 704 | 725 | 417,000 |
| 1996/11/07 | 715 | 718 | 710 | 714 | 144,000 |
| 1996/11/06 | 709 | 718 | 703 | 717 | 205,000 |
| 1996/11/05 | 710 | 710 | 684 | 699 | 36,000 |
| 1996/11/01 | 696 | 700 | 689 | 700 | 147,000 |
| 1996/10/31 | 699 | 709 | 693 | 693 | 123,000 |
| 1996/10/30 | 716 | 716 | 695 | 699 | 149,000 |
| 1996/10/29 | 713 | 730 | 705 | 726 | 193,000 |
| 1996/10/28 | 707 | 713 | 700 | 713 | 95,000 |
| 1996/10/25 | 713 | 713 | 689 | 700 | 124,000 |
| 1996/10/24 | 716 | 723 | 705 | 723 | 98,000 |
| 1996/10/23 | 708 | 717 | 707 | 717 | 186,000 |
| 1996/10/22 | 713 | 719 | 710 | 718 | 264,000 |
| 1996/10/21 | 733 | 733 | 722 | 723 | 90,000 |
| 1996/10/18 | 723 | 734 | 720 | 723 | 403,000 |
| 1996/10/17 | 718 | 724 | 710 | 723 | 180,000 |
| 1996/10/16 | 726 | 726 | 712 | 718 | 181,000 |
| 1996/10/15 | 718 | 725 | 703 | 725 | 287,000 |
| 1996/10/14 | 717 | 719 | 710 | 718 | 217,000 |
| 1996/10/11 | 706 | 717 | 697 | 717 | 311,000 |
| 1996/10/09 | 711 | 718 | 693 | 696 | 103,000 |
| 1996/10/08 | 716 | 729 | 709 | 721 | 100,000 |
| 1996/10/07 | 720 | 723 | 716 | 723 | 60,000 |
| 1996/10/04 | 714 | 718 | 706 | 716 | 235,000 |
| 1996/10/03 | 725 | 725 | 714 | 714 | 101,000 |
| 1996/10/02 | 717 | 724 | 713 | 718 | 163,000 |
| 1996/10/01 | 709 | 720 | 709 | 711 | 104,000 |
| 1996/09/30 | 730 | 735 | 730 | 734 | 46,000 |
| 1996/09/27 | 735 | 741 | 734 | 740 | 139,000 |
| 1996/09/26 | 726 | 740 | 726 | 735 | 160,000 |
| 1996/09/25 | 725 | 732 | 721 | 732 | 73,000 |
| 1996/09/24 | 722 | 729 | 720 | 725 | 96,000 |
| 1996/09/20 | 729 | 734 | 715 | 715 | 149,000 |
| 1996/09/19 | 712 | 732 | 712 | 729 | 218,000 |
| 1996/09/18 | 716 | 728 | 716 | 725 | 662,000 |
| 1996/09/17 | 720 | 733 | 719 | 723 | 317,000 |
| 1996/09/13 | 687 | 708 | 687 | 700 | 1,864,000 |
| 1996/09/12 | 681 | 692 | 678 | 678 | 111,000 |
| 1996/09/11 | 688 | 707 | 685 | 701 | 240,000 |
| 1996/09/10 | 694 | 701 | 689 | 690 | 196,000 |
| 1996/09/09 | 691 | 691 | 677 | 685 | 107,000 |
| 1996/09/06 | 675 | 685 | 670 | 671 | 63,000 |
| 1996/09/05 | 680 | 690 | 678 | 685 | 65,000 |
| 1996/09/04 | 678 | 681 | 660 | 675 | 107,000 |
| 1996/09/03 | 671 | 685 | 670 | 678 | 131,000 |
| 1996/09/02 | 681 | 684 | 671 | 673 | 160,000 |
| 1996/08/30 | 687 | 688 | 665 | 688 | 272,000 |
| 1996/08/29 | 701 | 701 | 685 | 687 | 113,000 |
| 1996/08/28 | 702 | 709 | 694 | 702 | 192,000 |
| 1996/08/27 | 705 | 713 | 700 | 712 | 89,000 |
| 1996/08/26 | 725 | 725 | 706 | 713 | 58,000 |
| 1996/08/23 | 726 | 730 | 720 | 728 | 83,000 |
| 1996/08/22 | 722 | 726 | 720 | 726 | 101,000 |
| 1996/08/21 | 720 | 730 | 715 | 726 | 314,000 |
| 1996/08/20 | 708 | 720 | 698 | 720 | 191,000 |
| 1996/08/19 | 716 | 720 | 713 | 716 | 357,000 |
| 1996/08/16 | 708 | 709 | 706 | 706 | 20,000 |
| 1996/08/15 | 709 | 719 | 709 | 718 | 58,000 |
| 1996/08/14 | 699 | 715 | 695 | 714 | 85,000 |
| 1996/08/13 | 698 | 709 | 698 | 701 | 141,000 |
| 1996/08/12 | 702 | 709 | 702 | 702 | 134,000 |
| 1996/08/09 | 715 | 717 | 705 | 709 | 548,000 |
| 1996/08/08 | 691 | 710 | 690 | 705 | 161,000 |
| 1996/08/07 | 700 | 704 | 684 | 684 | 138,000 |
| 1996/08/06 | 705 | 705 | 697 | 697 | 110,000 |
| 1996/08/05 | 729 | 731 | 722 | 729 | 94,000 |
| 1996/08/02 | 721 | 729 | 707 | 719 | 106,000 |
| 1996/08/01 | 700 | 725 | 688 | 724 | 183,000 |
| 1996/07/31 | 706 | 707 | 690 | 690 | 134,000 |
| 1996/07/30 | 715 | 717 | 703 | 705 | 51,000 |
| 1996/07/29 | 734 | 734 | 717 | 717 | 79,000 |
| 1996/07/26 | 722 | 725 | 710 | 724 | 229,000 |
| 1996/07/25 | 722 | 725 | 714 | 725 | 192,000 |
| 1996/07/24 | 737 | 737 | 702 | 702 | 173,000 |
| 1996/07/23 | 724 | 740 | 721 | 740 | 171,000 |
| 1996/07/22 | 759 | 759 | 723 | 723 | 105,000 |
| 1996/07/19 | 752 | 761 | 747 | 760 | 196,000 |
| 1996/07/18 | 745 | 749 | 732 | 745 | 79,000 |
| 1996/07/17 | 739 | 755 | 735 | 749 | 150,000 |
| 1996/07/16 | 730 | 739 | 728 | 739 | 84,000 |
| 1996/07/15 | 741 | 749 | 732 | 749 | 99,000 |
| 1996/07/12 | 724 | 735 | 724 | 731 | 216,000 |
| 1996/07/11 | 740 | 744 | 728 | 744 | 56,000 |
| 1996/07/10 | 741 | 746 | 730 | 730 | 109,000 |
| 1996/07/09 | 750 | 750 | 731 | 732 | 51,000 |
| 1996/07/08 | 758 | 758 | 730 | 744 | 94,000 |
| 1996/07/05 | 757 | 761 | 748 | 748 | 100,000 |
| 1996/07/04 | 755 | 755 | 735 | 747 | 56,000 |
| 1996/07/03 | 756 | 759 | 743 | 757 | 119,000 |
| 1996/07/02 | 751 | 751 | 746 | 746 | 35,000 |
| 1996/07/01 | 752 | 761 | 751 | 751 | 68,000 |
| 1996/06/28 | 766 | 766 | 751 | 751 | 98,000 |
| 1996/06/27 | 772 | 773 | 756 | 756 | 94,000 |
| 1996/06/26 | 766 | 773 | 761 | 773 | 146,000 |
| 1996/06/25 | 775 | 776 | 757 | 770 | 134,000 |
| 1996/06/24 | 771 | 777 | 771 | 775 | 115,000 |
| 1996/06/21 | 770 | 771 | 762 | 770 | 192,000 |
| 1996/06/20 | 757 | 760 | 740 | 760 | 88,000 |
| 1996/06/19 | 756 | 771 | 755 | 758 | 232,000 |
| 1996/06/18 | 762 | 765 | 757 | 758 | 172,000 |
| 1996/06/17 | 755 | 765 | 755 | 755 | 233,000 |
| 1996/06/14 | 759 | 767 | 751 | 752 | 1,708,000 |
| 1996/06/13 | 745 | 758 | 744 | 749 | 399,000 |
| 1996/06/12 | 734 | 745 | 734 | 745 | 118,000 |
| 1996/06/11 | 720 | 732 | 720 | 730 | 114,000 |
| 1996/06/10 | 725 | 735 | 717 | 717 | 49,000 |
| 1996/06/07 | 729 | 745 | 727 | 745 | 112,000 |
| 1996/06/06 | 728 | 743 | 728 | 728 | 137,000 |
| 1996/06/05 | 724 | 740 | 724 | 738 | 100,000 |
| 1996/06/04 | 720 | 732 | 718 | 723 | 155,000 |
| 1996/06/03 | 735 | 740 | 710 | 716 | 202,000 |
| 1996/05/31 | 764 | 764 | 745 | 745 | 149,000 |
| 1996/05/30 | 752 | 764 | 752 | 764 | 99,000 |
| 1996/05/29 | 752 | 758 | 750 | 752 | 147,000 |
| 1996/05/28 | 751 | 757 | 748 | 757 | 230,000 |
| 1996/05/27 | 758 | 758 | 730 | 741 | 79,000 |
| 1996/05/24 | 745 | 752 | 725 | 748 | 145,000 |
| 1996/05/23 | 768 | 770 | 749 | 754 | 390,000 |
| 1996/05/22 | 757 | 770 | 756 | 770 | 144,000 |
| 1996/05/21 | 766 | 780 | 752 | 752 | 183,000 |
| 1996/05/20 | 770 | 785 | 770 | 772 | 477,000 |
| 1996/05/17 | 751 | 770 | 751 | 769 | 165,000 |
| 1996/05/16 | 757 | 770 | 757 | 770 | 272,000 |
| 1996/05/15 | 740 | 758 | 740 | 756 | 323,000 |
| 1996/05/14 | 739 | 739 | 722 | 723 | 83,000 |
| 1996/05/13 | 740 | 740 | 730 | 730 | 99,000 |
| 1996/05/10 | 735 | 735 | 730 | 730 | 242,000 |
| 1996/05/09 | 747 | 747 | 731 | 735 | 203,000 |
| 1996/05/08 | 734 | 747 | 734 | 747 | 198,000 |
| 1996/05/07 | 741 | 742 | 733 | 735 | 331,000 |
| 1996/05/02 | 751 | 757 | 743 | 747 | 265,000 |
| 1996/05/01 | 765 | 770 | 758 | 760 | 321,000 |
| 1996/04/30 | 775 | 779 | 765 | 775 | 253,000 |
| 1996/04/26 | 782 | 789 | 777 | 781 | 300,000 |
| 1996/04/25 | 790 | 792 | 782 | 782 | 325,000 |
| 1996/04/24 | 790 | 800 | 782 | 782 | 849,000 |
| 1996/04/23 | 796 | 796 | 780 | 780 | 647,000 |
| 1996/04/22 | 780 | 789 | 777 | 786 | 506,000 |
| 1996/04/19 | 785 | 786 | 775 | 777 | 567,000 |
| 1996/04/18 | 790 | 799 | 780 | 788 | 850,000 |
| 1996/04/17 | 752 | 788 | 752 | 770 | 942,000 |
| 1996/04/16 | 783 | 783 | 761 | 762 | 813,000 |
| 1996/04/15 | 749 | 774 | 749 | 773 | 725,000 |
| 1996/04/12 | 741 | 750 | 735 | 750 | 738,000 |
| 1996/04/11 | 733 | 749 | 733 | 749 | 327,000 |
| 1996/04/10 | 736 | 751 | 736 | 750 | 580,000 |
| 1996/04/09 | 731 | 746 | 725 | 746 | 499,000 |
| 1996/04/08 | 730 | 730 | 719 | 719 | 117,000 |
| 1996/04/05 | 716 | 731 | 716 | 729 | 413,000 |
| 1996/04/04 | 716 | 720 | 714 | 715 | 149,000 |
| 1996/04/03 | 724 | 725 | 709 | 714 | 464,000 |
| 1996/04/02 | 709 | 715 | 704 | 715 | 558,000 |
| 1996/04/01 | 685 | 708 | 685 | 704 | 680,000 |
| 1996/03/29 | 685 | 694 | 675 | 685 | 198,000 |
| 1996/03/28 | 692 | 697 | 685 | 685 | 154,000 |
| 1996/03/27 | 673 | 694 | 673 | 694 | 161,000 |
| 1996/03/26 | 695 | 699 | 675 | 693 | 299,000 |
| 1996/03/26 | 1 -> 1.05 分割 | ||||
| 1996/03/25 | 720 | 730 | 719 | 725 | 284,000 |
| 1996/03/22 | 715 | 715 | 704 | 710 | 197,000 |
| 1996/03/21 | 714 | 714 | 710 | 713 | 91,000 |
| 1996/03/19 | 703 | 716 | 697 | 705 | 288,000 |
| 1996/03/18 | 701 | 703 | 697 | 703 | 113,000 |
| 1996/03/15 | 698 | 700 | 686 | 697 | 240,000 |
| 1996/03/14 | 683 | 699 | 680 | 698 | 176,000 |
| 1996/03/13 | 708 | 708 | 680 | 681 | 158,000 |
| 1996/03/12 | 699 | 709 | 699 | 708 | 98,000 |
| 1996/03/11 | 704 | 709 | 693 | 693 | 190,000 |
| 1996/03/08 | 700 | 718 | 700 | 714 | 2,790,000 |
| 1996/03/07 | 705 | 715 | 696 | 715 | 91,000 |
| 1996/03/06 | 718 | 719 | 685 | 715 | 160,000 |
| 1996/03/05 | 702 | 714 | 697 | 713 | 129,000 |
| 1996/03/04 | 685 | 690 | 685 | 685 | 48,000 |
| 1996/03/01 | 675 | 681 | 666 | 675 | 128,000 |
| 1996/02/29 | 676 | 685 | 676 | 677 | 163,000 |
| 1996/02/28 | 698 | 700 | 652 | 662 | 130,000 |
| 1996/02/27 | 710 | 710 | 685 | 688 | 259,000 |
| 1996/02/26 | 707 | 720 | 707 | 718 | 157,000 |
| 1996/02/23 | 718 | 719 | 712 | 719 | 98,000 |
| 1996/02/22 | 720 | 720 | 705 | 705 | 101,000 |
| 1996/02/21 | 727 | 727 | 717 | 720 | 89,000 |
| 1996/02/20 | 723 | 728 | 718 | 728 | 122,000 |
| 1996/02/19 | 729 | 729 | 720 | 728 | 57,000 |
| 1996/02/16 | 718 | 723 | 715 | 723 | 128,000 |
| 1996/02/15 | 719 | 729 | 716 | 718 | 85,000 |
| 1996/02/14 | 722 | 730 | 713 | 729 | 116,000 |
| 1996/02/13 | 732 | 734 | 722 | 722 | 63,000 |
| 1996/02/09 | 740 | 740 | 721 | 722 | 369,000 |
| 1996/02/08 | 730 | 735 | 727 | 733 | 206,000 |
| 1996/02/07 | 718 | 736 | 705 | 730 | 204,000 |
| 1996/02/06 | 724 | 725 | 719 | 722 | 81,000 |
| 1996/02/05 | 726 | 727 | 721 | 726 | 129,000 |
| 1996/02/02 | 731 | 736 | 725 | 726 | 206,000 |
| 1996/02/01 | 720 | 731 | 720 | 731 | 143,000 |
| 1996/01/31 | 731 | 740 | 716 | 719 | 333,000 |
| 1996/01/30 | 727 | 730 | 722 | 730 | 185,000 |
| 1996/01/29 | 723 | 728 | 721 | 727 | 158,000 |
| 1996/01/26 | 717 | 727 | 711 | 727 | 182,000 |
| 1996/01/25 | 727 | 728 | 714 | 727 | 256,000 |
| 1996/01/24 | 710 | 720 | 708 | 720 | 294,000 |
| 1996/01/23 | 718 | 719 | 708 | 711 | 141,000 |
| 1996/01/22 | 719 | 719 | 705 | 710 | 91,000 |
| 1996/01/19 | 720 | 720 | 705 | 710 | 77,000 |
| 1996/01/18 | 711 | 724 | 708 | 718 | 109,000 |
| 1996/01/17 | 737 | 737 | 710 | 710 | 180,000 |
| 1996/01/16 | 715 | 737 | 714 | 737 | 169,000 |
| 1996/01/12 | 730 | 735 | 714 | 714 | 311,000 |
| 1996/01/11 | 739 | 739 | 721 | 721 | 197,000 |
| 1996/01/10 | 720 | 739 | 716 | 739 | 445,000 |
| 1996/01/09 | 715 | 723 | 715 | 723 | 181,000 |
| 1996/01/08 | 714 | 719 | 707 | 711 | 112,000 |
| 1996/01/05 | 701 | 720 | 701 | 714 | 209,000 |
| 1996/01/04 | 721 | 724 | 711 | 711 | 77,000 |