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 |
---|---|---|---|---|---|
1998/12/30 | 336 | 340 | 330 | 330 | 65,000 |
1998/12/29 | 331 | 336 | 330 | 336 | 156,000 |
1998/12/28 | 336 | 338 | 331 | 331 | 114,000 |
1998/12/25 | 340 | 340 | 335 | 335 | 99,000 |
1998/12/24 | 340 | 341 | 333 | 335 | 180,000 |
1998/12/22 | 360 | 360 | 335 | 336 | 271,000 |
1998/12/21 | 363 | 363 | 351 | 362 | 62,000 |
1998/12/18 | 364 | 364 | 352 | 358 | 63,000 |
1998/12/17 | 351 | 365 | 345 | 365 | 152,000 |
1998/12/16 | 364 | 364 | 353 | 358 | 79,000 |
1998/12/15 | 352 | 365 | 352 | 360 | 123,000 |
1998/12/14 | 355 | 360 | 350 | 352 | 125,000 |
1998/12/11 | 357 | 369 | 357 | 359 | 1,204,000 |
1998/12/10 | 372 | 383 | 372 | 372 | 96,000 |
1998/12/09 | 372 | 380 | 372 | 380 | 46,000 |
1998/12/08 | 380 | 383 | 371 | 379 | 103,000 |
1998/12/07 | 379 | 379 | 372 | 379 | 56,000 |
1998/12/04 | 372 | 377 | 370 | 375 | 143,000 |
1998/12/03 | 382 | 384 | 366 | 367 | 144,000 |
1998/12/02 | 374 | 387 | 373 | 387 | 90,000 |
1998/12/01 | 369 | 375 | 369 | 369 | 92,000 |
1998/11/30 | 377 | 377 | 371 | 374 | 128,000 |
1998/11/27 | 376 | 387 | 367 | 367 | 200,000 |
1998/11/26 | 381 | 386 | 376 | 381 | 89,000 |
1998/11/25 | 392 | 392 | 380 | 380 | 80,000 |
1998/11/24 | 386 | 393 | 385 | 393 | 181,000 |
1998/11/20 | 384 | 392 | 384 | 390 | 237,000 |
1998/11/19 | 383 | 391 | 381 | 382 | 214,000 |
1998/11/18 | 381 | 393 | 381 | 388 | 353,000 |
1998/11/17 | 385 | 385 | 373 | 379 | 136,000 |
1998/11/16 | 383 | 385 | 370 | 385 | 175,000 |
1998/11/13 | 368 | 380 | 365 | 380 | 503,000 |
1998/11/12 | 376 | 378 | 365 | 365 | 207,000 |
1998/11/11 | 370 | 385 | 361 | 384 | 240,000 |
1998/11/10 | 370 | 380 | 365 | 368 | 162,000 |
1998/11/09 | 379 | 390 | 371 | 380 | 101,000 |
1998/11/06 | 372 | 378 | 369 | 369 | 161,000 |
1998/11/05 | 393 | 393 | 366 | 368 | 237,000 |
1998/11/04 | 388 | 395 | 383 | 388 | 261,000 |
1998/11/02 | 371 | 385 | 371 | 378 | 107,000 |
1998/10/30 | 375 | 379 | 365 | 375 | 151,000 |
1998/10/29 | 380 | 385 | 370 | 379 | 135,000 |
1998/10/28 | 375 | 387 | 365 | 365 | 105,000 |
1998/10/27 | 374 | 388 | 367 | 375 | 107,000 |
1998/10/26 | 371 | 381 | 371 | 374 | 127,000 |
1998/10/23 | 388 | 393 | 376 | 377 | 359,000 |
1998/10/22 | 385 | 391 | 374 | 388 | 486,000 |
1998/10/21 | 370 | 385 | 369 | 382 | 464,000 |
1998/10/20 | 369 | 370 | 356 | 364 | 197,000 |
1998/10/19 | 354 | 375 | 354 | 370 | 301,000 |
1998/10/16 | 370 | 370 | 352 | 358 | 132,000 |
1998/10/15 | 369 | 369 | 352 | 360 | 139,000 |
1998/10/14 | 370 | 370 | 359 | 369 | 108,000 |
1998/10/13 | 375 | 375 | 363 | 368 | 210,000 |
1998/10/12 | 365 | 375 | 358 | 371 | 302,000 |
1998/10/09 | 336 | 370 | 336 | 365 | 645,000 |
1998/10/08 | 364 | 370 | 341 | 341 | 239,000 |
1998/10/07 | 341 | 370 | 341 | 369 | 358,000 |
1998/10/06 | 349 | 350 | 334 | 340 | 178,000 |
1998/10/05 | 334 | 348 | 330 | 334 | 182,000 |
1998/10/02 | 329 | 354 | 329 | 334 | 228,000 |
1998/10/01 | 333 | 340 | 327 | 334 | 318,000 |
1998/09/30 | 353 | 353 | 332 | 340 | 437,000 |
1998/09/29 | 357 | 357 | 342 | 355 | 200,000 |
1998/09/28 | 363 | 374 | 357 | 357 | 162,000 |
1998/09/25 | 367 | 370 | 357 | 358 | 95,000 |
1998/09/24 | 374 | 374 | 364 | 372 | 176,000 |
1998/09/22 | 348 | 380 | 341 | 364 | 331,000 |
1998/09/21 | 340 | 345 | 338 | 338 | 205,000 |
1998/09/18 | 342 | 363 | 340 | 353 | 142,000 |
1998/09/17 | 352 | 355 | 340 | 342 | 233,000 |
1998/09/16 | 368 | 368 | 352 | 352 | 85,000 |
1998/09/14 | 355 | 372 | 341 | 360 | 254,000 |
1998/09/11 | 366 | 366 | 327 | 330 | 2,562,000 |
1998/09/10 | 383 | 388 | 367 | 371 | 138,000 |
1998/09/09 | 383 | 393 | 362 | 382 | 428,000 |
1998/09/08 | 370 | 394 | 366 | 379 | 659,000 |
1998/09/07 | 334 | 377 | 334 | 373 | 401,000 |
1998/09/04 | 348 | 355 | 341 | 341 | 81,000 |
1998/09/03 | 351 | 353 | 342 | 348 | 148,000 |
1998/09/02 | 368 | 376 | 351 | 351 | 594,000 |
1998/09/01 | 339 | 367 | 321 | 367 | 569,000 |
1998/08/31 | 346 | 346 | 327 | 338 | 437,000 |
1998/08/28 | 330 | 335 | 326 | 327 | 602,000 |
1998/08/27 | 366 | 366 | 325 | 347 | 406,000 |
1998/08/26 | 381 | 382 | 365 | 367 | 387,000 |
1998/08/25 | 378 | 384 | 375 | 383 | 196,000 |
1998/08/24 | 363 | 373 | 360 | 373 | 104,000 |
1998/08/21 | 370 | 379 | 369 | 373 | 82,000 |
1998/08/20 | 376 | 377 | 368 | 377 | 109,000 |
1998/08/19 | 368 | 380 | 368 | 376 | 132,000 |
1998/08/18 | 356 | 370 | 356 | 363 | 190,000 |
1998/08/17 | 373 | 373 | 351 | 354 | 378,000 |
1998/08/14 | 375 | 375 | 365 | 373 | 644,000 |
1998/08/13 | 381 | 390 | 372 | 380 | 114,000 |
1998/08/12 | 370 | 395 | 370 | 385 | 193,000 |
1998/08/11 | 378 | 384 | 373 | 373 | 134,000 |
1998/08/10 | 384 | 384 | 376 | 378 | 161,000 |
1998/08/07 | 394 | 400 | 385 | 386 | 94,000 |
1998/08/06 | 388 | 400 | 385 | 389 | 489,000 |
1998/08/05 | 389 | 400 | 384 | 388 | 185,000 |
1998/08/04 | 388 | 400 | 388 | 394 | 113,000 |
1998/08/03 | 399 | 400 | 389 | 391 | 147,000 |
1998/07/31 | 403 | 405 | 399 | 399 | 149,000 |
1998/07/30 | 391 | 402 | 391 | 402 | 243,000 |
1998/07/29 | 390 | 395 | 385 | 389 | 172,000 |
1998/07/28 | 386 | 395 | 382 | 393 | 124,000 |
1998/07/27 | 395 | 395 | 381 | 381 | 278,000 |
1998/07/24 | 380 | 404 | 380 | 404 | 275,000 |
1998/07/23 | 385 | 387 | 381 | 382 | 256,000 |
1998/07/22 | 386 | 390 | 386 | 386 | 275,000 |
1998/07/21 | 404 | 409 | 386 | 386 | 219,000 |
1998/07/17 | 405 | 405 | 394 | 394 | 228,000 |
1998/07/16 | 396 | 405 | 391 | 400 | 284,000 |
1998/07/15 | 416 | 416 | 396 | 396 | 276,000 |
1998/07/14 | 409 | 415 | 404 | 415 | 70,000 |
1998/07/13 | 380 | 420 | 380 | 404 | 228,000 |
1998/07/10 | 417 | 417 | 390 | 390 | 583,000 |
1998/07/09 | 411 | 420 | 410 | 412 | 124,000 |
1998/07/08 | 428 | 432 | 413 | 413 | 248,000 |
1998/07/07 | 422 | 428 | 420 | 424 | 243,000 |
1998/07/06 | 417 | 424 | 412 | 412 | 277,000 |
1998/07/03 | 409 | 425 | 402 | 422 | 337,000 |
1998/07/02 | 415 | 420 | 410 | 410 | 604,000 |
1998/07/01 | 391 | 404 | 391 | 400 | 464,000 |
1998/06/30 | 388 | 396 | 385 | 392 | 263,000 |
1998/06/29 | 377 | 382 | 374 | 379 | 123,000 |
1998/06/26 | 370 | 375 | 366 | 372 | 342,000 |
1998/06/25 | 376 | 378 | 367 | 371 | 479,000 |
1998/06/24 | 384 | 391 | 375 | 376 | 175,000 |
1998/06/23 | 399 | 399 | 380 | 383 | 163,000 |
1998/06/22 | 396 | 400 | 388 | 400 | 132,000 |
1998/06/19 | 394 | 399 | 390 | 394 | 98,000 |
1998/06/18 | 396 | 399 | 391 | 399 | 243,000 |
1998/06/17 | 376 | 383 | 366 | 366 | 231,000 |
1998/06/16 | 370 | 380 | 365 | 374 | 238,000 |
1998/06/15 | 376 | 380 | 370 | 374 | 213,000 |
1998/06/12 | 376 | 385 | 375 | 382 | 1,153,000 |
1998/06/11 | 391 | 393 | 381 | 390 | 299,000 |
1998/06/10 | 395 | 400 | 391 | 391 | 308,000 |
1998/06/09 | 395 | 408 | 395 | 405 | 115,000 |
1998/06/08 | 403 | 407 | 402 | 402 | 56,000 |
1998/06/05 | 406 | 409 | 401 | 402 | 149,000 |
1998/06/04 | 395 | 409 | 395 | 405 | 266,000 |
1998/06/03 | 396 | 398 | 390 | 392 | 285,000 |
1998/06/02 | 405 | 405 | 395 | 399 | 103,000 |
1998/06/01 | 408 | 408 | 394 | 395 | 146,000 |
1998/05/29 | 401 | 410 | 401 | 410 | 220,000 |
1998/05/28 | 418 | 425 | 413 | 416 | 196,000 |
1998/05/27 | 415 | 416 | 393 | 393 | 257,000 |
1998/05/26 | 416 | 425 | 415 | 425 | 110,000 |
1998/05/25 | 417 | 421 | 415 | 415 | 79,000 |
1998/05/22 | 427 | 427 | 410 | 412 | 206,000 |
1998/05/21 | 415 | 432 | 415 | 432 | 395,000 |
1998/05/20 | 400 | 415 | 395 | 407 | 223,000 |
1998/05/19 | 386 | 400 | 376 | 400 | 280,000 |
1998/05/18 | 389 | 397 | 375 | 392 | 168,000 |
1998/05/15 | 390 | 398 | 384 | 384 | 298,000 |
1998/05/14 | 409 | 409 | 395 | 395 | 229,000 |
1998/05/13 | 400 | 409 | 395 | 409 | 286,000 |
1998/05/12 | 403 | 405 | 398 | 400 | 259,000 |
1998/05/11 | 408 | 413 | 405 | 408 | 108,000 |
1998/05/08 | 396 | 409 | 395 | 403 | 774,000 |
1998/05/07 | 397 | 401 | 395 | 401 | 177,000 |
1998/05/06 | 401 | 406 | 395 | 395 | 370,000 |
1998/05/01 | 415 | 417 | 411 | 416 | 251,000 |
1998/04/30 | 415 | 420 | 412 | 415 | 187,000 |
1998/04/28 | 422 | 434 | 411 | 412 | 381,000 |
1998/04/27 | 437 | 438 | 417 | 419 | 327,000 |
1998/04/24 | 436 | 459 | 430 | 436 | 260,000 |
1998/04/23 | 423 | 438 | 419 | 426 | 216,000 |
1998/04/22 | 425 | 428 | 417 | 423 | 447,000 |
1998/04/21 | 426 | 435 | 417 | 419 | 252,000 |
1998/04/20 | 427 | 430 | 421 | 421 | 290,000 |
1998/04/17 | 437 | 439 | 420 | 425 | 391,000 |
1998/04/16 | 466 | 466 | 431 | 435 | 295,000 |
1998/04/15 | 455 | 461 | 452 | 456 | 88,000 |
1998/04/14 | 461 | 468 | 450 | 450 | 131,000 |
1998/04/13 | 465 | 467 | 461 | 461 | 164,000 |
1998/04/10 | 471 | 471 | 452 | 460 | 360,000 |
1998/04/09 | 459 | 479 | 458 | 471 | 322,000 |
1998/04/08 | 450 | 479 | 450 | 474 | 314,000 |
1998/04/07 | 436 | 460 | 436 | 453 | 255,000 |
1998/04/06 | 435 | 451 | 430 | 451 | 290,000 |
1998/04/03 | 448 | 458 | 430 | 430 | 284,000 |
1998/04/02 | 462 | 483 | 435 | 443 | 348,000 |
1998/04/01 | 462 | 475 | 460 | 467 | 223,000 |
1998/03/31 | 476 | 485 | 461 | 462 | 432,000 |
1998/03/30 | 511 | 513 | 475 | 475 | 265,000 |
1998/03/27 | 531 | 531 | 501 | 501 | 162,000 |
1998/03/26 | 523 | 530 | 519 | 527 | 269,000 |
1998/03/25 | 518 | 529 | 505 | 505 | 250,000 |
1998/03/24 | 524 | 526 | 509 | 510 | 312,000 |
1998/03/23 | 530 | 534 | 526 | 534 | 318,000 |
1998/03/20 | 505 | 530 | 502 | 527 | 255,000 |
1998/03/19 | 519 | 531 | 515 | 520 | 108,000 |
1998/03/18 | 532 | 532 | 499 | 509 | 260,000 |
1998/03/17 | 518 | 534 | 511 | 522 | 136,000 |
1998/03/16 | 534 | 534 | 515 | 516 | 93,000 |
1998/03/13 | 505 | 535 | 505 | 535 | 1,050,000 |
1998/03/12 | 510 | 518 | 504 | 506 | 111,000 |
1998/03/11 | 503 | 522 | 503 | 510 | 60,000 |
1998/03/10 | 522 | 522 | 511 | 511 | 153,000 |
1998/03/09 | 528 | 529 | 511 | 511 | 204,000 |
1998/03/06 | 512 | 526 | 507 | 511 | 152,000 |
1998/03/05 | 504 | 504 | 496 | 497 | 57,000 |
1998/03/04 | 520 | 524 | 510 | 515 | 106,000 |
1998/03/03 | 504 | 526 | 504 | 525 | 159,000 |
1998/03/02 | 520 | 528 | 520 | 524 | 222,000 |
1998/02/27 | 508 | 514 | 505 | 514 | 188,000 |
1998/02/26 | 485 | 499 | 485 | 499 | 128,000 |
1998/02/25 | 478 | 483 | 461 | 483 | 178,000 |
1998/02/24 | 506 | 506 | 480 | 488 | 251,000 |
1998/02/23 | 510 | 510 | 497 | 502 | 135,000 |
1998/02/20 | 500 | 510 | 490 | 510 | 118,000 |
1998/02/19 | 498 | 515 | 489 | 495 | 153,000 |
1998/02/18 | 494 | 500 | 489 | 489 | 109,000 |
1998/02/17 | 475 | 495 | 473 | 494 | 78,000 |
1998/02/16 | 480 | 483 | 473 | 477 | 76,000 |
1998/02/13 | 519 | 519 | 480 | 485 | 543,000 |
1998/02/12 | 512 | 520 | 505 | 510 | 262,000 |
1998/02/10 | 505 | 514 | 497 | 514 | 289,000 |
1998/02/09 | 497 | 505 | 492 | 502 | 158,000 |
1998/02/06 | 491 | 499 | 486 | 495 | 312,000 |
1998/02/05 | 480 | 490 | 472 | 489 | 200,000 |
1998/02/04 | 485 | 485 | 462 | 462 | 135,000 |
1998/02/03 | 474 | 484 | 474 | 481 | 199,000 |
1998/02/02 | 468 | 468 | 458 | 468 | 93,000 |
1998/01/30 | 477 | 480 | 443 | 443 | 270,000 |
1998/01/29 | 476 | 489 | 471 | 472 | 259,000 |
1998/01/28 | 487 | 492 | 471 | 471 | 366,000 |
1998/01/27 | 475 | 495 | 475 | 482 | 329,000 |
1998/01/26 | 484 | 497 | 475 | 475 | 189,000 |
1998/01/23 | 479 | 484 | 459 | 473 | 352,000 |
1998/01/22 | 469 | 472 | 460 | 460 | 226,000 |
1998/01/21 | 460 | 474 | 460 | 470 | 288,000 |
1998/01/20 | 432 | 460 | 431 | 445 | 272,000 |
1998/01/19 | 446 | 452 | 432 | 432 | 178,000 |
1998/01/16 | 415 | 449 | 413 | 441 | 383,000 |
1998/01/14 | 394 | 399 | 390 | 393 | 155,000 |
1998/01/13 | 391 | 394 | 375 | 394 | 136,000 |
1998/01/12 | 382 | 390 | 382 | 383 | 139,000 |
1998/01/09 | 365 | 397 | 365 | 397 | 395,000 |
1998/01/08 | 375 | 415 | 375 | 375 | 329,000 |
1998/01/07 | 373 | 378 | 361 | 371 | 204,000 |
1998/01/06 | 391 | 392 | 372 | 383 | 315,000 |
1998/01/05 | 409 | 409 | 390 | 396 | 156,000 |