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 |
|---|---|---|---|---|---|
| 1999/12/30 | 246 | 255 | 246 | 250 | 153,000 |
| 1999/12/29 | 255 | 260 | 245 | 260 | 285,000 |
| 1999/12/28 | 266 | 267 | 255 | 260 | 238,000 |
| 1999/12/27 | 258 | 271 | 257 | 271 | 74,000 |
| 1999/12/24 | 259 | 270 | 255 | 257 | 253,000 |
| 1999/12/22 | 262 | 262 | 252 | 259 | 152,000 |
| 1999/12/21 | 274 | 274 | 255 | 255 | 193,000 |
| 1999/12/20 | 274 | 275 | 265 | 274 | 158,000 |
| 1999/12/17 | 283 | 286 | 271 | 271 | 273,000 |
| 1999/12/16 | 285 | 290 | 281 | 290 | 163,000 |
| 1999/12/15 | 289 | 300 | 285 | 288 | 118,000 |
| 1999/12/14 | 295 | 295 | 281 | 289 | 218,000 |
| 1999/12/13 | 302 | 307 | 295 | 295 | 193,000 |
| 1999/12/10 | 306 | 310 | 302 | 302 | 1,994,000 |
| 1999/12/09 | 312 | 320 | 306 | 316 | 196,000 |
| 1999/12/08 | 313 | 320 | 311 | 311 | 91,000 |
| 1999/12/07 | 320 | 327 | 312 | 314 | 156,000 |
| 1999/12/06 | 316 | 323 | 309 | 315 | 157,000 |
| 1999/12/03 | 323 | 323 | 310 | 311 | 154,000 |
| 1999/12/02 | 330 | 334 | 301 | 308 | 321,000 |
| 1999/12/01 | 306 | 335 | 300 | 334 | 408,000 |
| 1999/11/30 | 298 | 310 | 298 | 306 | 320,000 |
| 1999/11/29 | 308 | 309 | 300 | 301 | 225,000 |
| 1999/11/26 | 313 | 313 | 303 | 303 | 313,000 |
| 1999/11/25 | 315 | 318 | 298 | 318 | 261,000 |
| 1999/11/24 | 321 | 325 | 320 | 324 | 164,000 |
| 1999/11/22 | 328 | 328 | 322 | 322 | 242,000 |
| 1999/11/19 | 332 | 332 | 325 | 325 | 508,000 |
| 1999/11/18 | 341 | 341 | 325 | 331 | 438,000 |
| 1999/11/17 | 327 | 342 | 323 | 342 | 275,000 |
| 1999/11/16 | 324 | 334 | 320 | 322 | 308,000 |
| 1999/11/15 | 338 | 338 | 319 | 325 | 367,000 |
| 1999/11/12 | 342 | 361 | 330 | 330 | 666,000 |
| 1999/11/11 | 365 | 370 | 341 | 341 | 336,000 |
| 1999/11/10 | 380 | 394 | 375 | 384 | 248,000 |
| 1999/11/09 | 394 | 395 | 382 | 382 | 263,000 |
| 1999/11/08 | 395 | 395 | 383 | 390 | 171,000 |
| 1999/11/05 | 389 | 395 | 385 | 392 | 268,000 |
| 1999/11/04 | 393 | 398 | 384 | 388 | 280,000 |
| 1999/11/02 | 390 | 390 | 381 | 390 | 131,000 |
| 1999/11/01 | 390 | 395 | 385 | 387 | 233,000 |
| 1999/10/29 | 380 | 390 | 373 | 380 | 206,000 |
| 1999/10/28 | 387 | 393 | 375 | 376 | 268,000 |
| 1999/10/27 | 397 | 402 | 383 | 385 | 866,000 |
| 1999/10/26 | 364 | 411 | 361 | 402 | 1,739,000 |
| 1999/10/25 | 360 | 360 | 355 | 357 | 151,000 |
| 1999/10/22 | 355 | 368 | 353 | 353 | 372,000 |
| 1999/10/21 | 357 | 360 | 353 | 357 | 494,000 |
| 1999/10/20 | 341 | 348 | 337 | 337 | 120,000 |
| 1999/10/19 | 356 | 356 | 336 | 336 | 181,000 |
| 1999/10/18 | 351 | 358 | 350 | 357 | 245,000 |
| 1999/10/15 | 345 | 359 | 344 | 352 | 283,000 |
| 1999/10/14 | 345 | 349 | 340 | 344 | 173,000 |
| 1999/10/13 | 354 | 355 | 341 | 344 | 312,000 |
| 1999/10/12 | 348 | 356 | 336 | 356 | 237,000 |
| 1999/10/08 | 348 | 350 | 338 | 341 | 699,000 |
| 1999/10/07 | 332 | 345 | 332 | 343 | 277,000 |
| 1999/10/06 | 333 | 342 | 329 | 330 | 232,000 |
| 1999/10/05 | 338 | 342 | 333 | 338 | 141,000 |
| 1999/10/04 | 341 | 342 | 333 | 333 | 91,000 |
| 1999/10/01 | 333 | 349 | 333 | 338 | 165,000 |
| 1999/09/30 | 345 | 350 | 331 | 343 | 134,000 |
| 1999/09/29 | 334 | 345 | 331 | 344 | 69,000 |
| 1999/09/28 | 336 | 336 | 329 | 329 | 84,000 |
| 1999/09/27 | 331 | 335 | 325 | 332 | 135,000 |
| 1999/09/24 | 328 | 338 | 325 | 326 | 211,000 |
| 1999/09/22 | 335 | 339 | 330 | 333 | 178,000 |
| 1999/09/21 | 336 | 350 | 332 | 340 | 181,000 |
| 1999/09/20 | 332 | 335 | 325 | 335 | 211,000 |
| 1999/09/17 | 327 | 337 | 323 | 337 | 280,000 |
| 1999/09/16 | 340 | 340 | 320 | 337 | 351,000 |
| 1999/09/14 | 347 | 354 | 342 | 345 | 182,000 |
| 1999/09/13 | 347 | 364 | 347 | 359 | 195,000 |
| 1999/09/10 | 346 | 360 | 342 | 356 | 1,775,000 |
| 1999/09/09 | 356 | 356 | 351 | 351 | 71,000 |
| 1999/09/08 | 348 | 360 | 344 | 357 | 169,000 |
| 1999/09/07 | 345 | 349 | 342 | 343 | 91,000 |
| 1999/09/06 | 345 | 355 | 345 | 345 | 121,000 |
| 1999/09/03 | 342 | 350 | 342 | 349 | 66,000 |
| 1999/09/02 | 348 | 355 | 344 | 345 | 164,000 |
| 1999/09/01 | 358 | 368 | 350 | 368 | 218,000 |
| 1999/08/31 | 351 | 358 | 342 | 358 | 173,000 |
| 1999/08/30 | 349 | 358 | 347 | 358 | 179,000 |
| 1999/08/27 | 345 | 350 | 338 | 344 | 171,000 |
| 1999/08/26 | 353 | 360 | 340 | 341 | 163,000 |
| 1999/08/25 | 371 | 373 | 352 | 356 | 171,000 |
| 1999/08/24 | 373 | 373 | 359 | 366 | 179,000 |
| 1999/08/23 | 358 | 370 | 356 | 370 | 249,000 |
| 1999/08/20 | 357 | 361 | 347 | 352 | 301,000 |
| 1999/08/19 | 337 | 359 | 336 | 358 | 268,000 |
| 1999/08/18 | 350 | 363 | 342 | 342 | 172,000 |
| 1999/08/17 | 352 | 356 | 343 | 348 | 169,000 |
| 1999/08/16 | 343 | 358 | 340 | 358 | 161,000 |
| 1999/08/13 | 335 | 339 | 333 | 334 | 642,000 |
| 1999/08/12 | 344 | 347 | 332 | 344 | 174,000 |
| 1999/08/11 | 331 | 357 | 331 | 346 | 146,000 |
| 1999/08/10 | 332 | 339 | 330 | 336 | 148,000 |
| 1999/08/09 | 328 | 338 | 328 | 330 | 84,000 |
| 1999/08/06 | 334 | 335 | 321 | 323 | 347,000 |
| 1999/08/05 | 340 | 341 | 332 | 332 | 262,000 |
| 1999/08/04 | 342 | 346 | 341 | 343 | 127,000 |
| 1999/08/03 | 351 | 359 | 340 | 352 | 185,000 |
| 1999/08/02 | 351 | 355 | 350 | 351 | 88,000 |
| 1999/07/30 | 352 | 363 | 350 | 350 | 215,000 |
| 1999/07/29 | 355 | 366 | 350 | 366 | 123,000 |
| 1999/07/28 | 364 | 365 | 357 | 359 | 146,000 |
| 1999/07/27 | 360 | 368 | 352 | 368 | 197,000 |
| 1999/07/26 | 367 | 370 | 360 | 370 | 206,000 |
| 1999/07/23 | 354 | 359 | 353 | 357 | 146,000 |
| 1999/07/22 | 365 | 365 | 350 | 350 | 227,000 |
| 1999/07/21 | 366 | 368 | 360 | 360 | 147,000 |
| 1999/07/19 | 357 | 366 | 356 | 365 | 66,000 |
| 1999/07/16 | 350 | 360 | 350 | 353 | 366,000 |
| 1999/07/15 | 360 | 360 | 350 | 350 | 311,000 |
| 1999/07/14 | 355 | 361 | 355 | 357 | 188,000 |
| 1999/07/13 | 357 | 367 | 355 | 356 | 186,000 |
| 1999/07/12 | 356 | 368 | 355 | 358 | 153,000 |
| 1999/07/09 | 355 | 364 | 354 | 355 | 764,000 |
| 1999/07/08 | 358 | 362 | 355 | 355 | 279,000 |
| 1999/07/07 | 363 | 369 | 358 | 358 | 231,000 |
| 1999/07/06 | 370 | 372 | 360 | 361 | 178,000 |
| 1999/07/05 | 372 | 378 | 372 | 372 | 137,000 |
| 1999/07/02 | 383 | 383 | 371 | 372 | 246,000 |
| 1999/07/01 | 390 | 397 | 385 | 392 | 101,000 |
| 1999/06/30 | 385 | 396 | 382 | 394 | 139,000 |
| 1999/06/29 | 390 | 391 | 380 | 384 | 75,000 |
| 1999/06/28 | 395 | 397 | 393 | 394 | 116,000 |
| 1999/06/25 | 392 | 394 | 388 | 392 | 132,000 |
| 1999/06/24 | 386 | 392 | 381 | 392 | 88,000 |
| 1999/06/23 | 385 | 397 | 381 | 386 | 150,000 |
| 1999/06/22 | 387 | 392 | 376 | 377 | 190,000 |
| 1999/06/21 | 398 | 399 | 383 | 392 | 140,000 |
| 1999/06/18 | 391 | 400 | 387 | 388 | 204,000 |
| 1999/06/17 | 386 | 400 | 386 | 395 | 154,000 |
| 1999/06/16 | 392 | 398 | 387 | 390 | 93,000 |
| 1999/06/15 | 400 | 400 | 370 | 397 | 157,000 |
| 1999/06/14 | 396 | 405 | 388 | 398 | 572,000 |
| 1999/06/11 | 385 | 400 | 382 | 386 | 2,548,000 |
| 1999/06/10 | 373 | 392 | 373 | 390 | 452,000 |
| 1999/06/09 | 355 | 380 | 355 | 378 | 201,000 |
| 1999/06/08 | 358 | 369 | 356 | 360 | 69,000 |
| 1999/06/07 | 364 | 369 | 352 | 368 | 151,000 |
| 1999/06/04 | 359 | 359 | 351 | 357 | 74,000 |
| 1999/06/03 | 351 | 355 | 346 | 354 | 107,000 |
| 1999/06/02 | 353 | 355 | 347 | 355 | 73,000 |
| 1999/06/01 | 352 | 369 | 343 | 368 | 156,000 |
| 1999/05/31 | 341 | 354 | 341 | 354 | 137,000 |
| 1999/05/28 | 347 | 347 | 341 | 341 | 188,000 |
| 1999/05/27 | 360 | 360 | 348 | 357 | 126,000 |
| 1999/05/26 | 350 | 367 | 350 | 360 | 114,000 |
| 1999/05/25 | 355 | 359 | 351 | 353 | 94,000 |
| 1999/05/24 | 348 | 364 | 348 | 364 | 77,000 |
| 1999/05/21 | 353 | 358 | 350 | 354 | 99,000 |
| 1999/05/20 | 368 | 368 | 341 | 358 | 200,000 |
| 1999/05/19 | 366 | 371 | 362 | 363 | 134,000 |
| 1999/05/18 | 377 | 389 | 367 | 371 | 162,000 |
| 1999/05/17 | 389 | 394 | 377 | 377 | 145,000 |
| 1999/05/14 | 391 | 397 | 382 | 385 | 710,000 |
| 1999/05/13 | 387 | 395 | 386 | 389 | 97,000 |
| 1999/05/12 | 381 | 394 | 380 | 392 | 228,000 |
| 1999/05/11 | 384 | 384 | 376 | 377 | 137,000 |
| 1999/05/10 | 389 | 397 | 387 | 387 | 146,000 |
| 1999/05/07 | 389 | 398 | 381 | 387 | 230,000 |
| 1999/05/06 | 379 | 400 | 379 | 400 | 198,000 |
| 1999/04/30 | 380 | 384 | 373 | 373 | 123,000 |
| 1999/04/28 | 385 | 388 | 372 | 385 | 132,000 |
| 1999/04/27 | 385 | 391 | 380 | 380 | 124,000 |
| 1999/04/26 | 386 | 393 | 383 | 384 | 238,000 |
| 1999/04/23 | 384 | 386 | 377 | 386 | 262,000 |
| 1999/04/22 | 379 | 384 | 373 | 384 | 170,000 |
| 1999/04/21 | 379 | 379 | 372 | 378 | 117,000 |
| 1999/04/20 | 370 | 379 | 366 | 374 | 207,000 |
| 1999/04/19 | 372 | 377 | 365 | 365 | 207,000 |
| 1999/04/16 | 369 | 380 | 369 | 380 | 190,000 |
| 1999/04/15 | 366 | 374 | 363 | 373 | 119,000 |
| 1999/04/14 | 372 | 376 | 362 | 365 | 233,000 |
| 1999/04/13 | 375 | 378 | 370 | 377 | 67,000 |
| 1999/04/12 | 366 | 375 | 365 | 365 | 130,000 |
| 1999/04/09 | 388 | 388 | 369 | 371 | 1,338,000 |
| 1999/04/08 | 362 | 373 | 360 | 373 | 234,000 |
| 1999/04/07 | 361 | 366 | 356 | 357 | 245,000 |
| 1999/04/06 | 361 | 369 | 360 | 366 | 131,000 |
| 1999/04/05 | 362 | 373 | 356 | 356 | 139,000 |
| 1999/04/02 | 354 | 363 | 354 | 357 | 143,000 |
| 1999/04/01 | 353 | 369 | 352 | 369 | 207,000 |
| 1999/03/31 | 360 | 364 | 352 | 364 | 209,000 |
| 1999/03/30 | 368 | 372 | 355 | 360 | 144,000 |
| 1999/03/29 | 372 | 375 | 361 | 361 | 87,000 |
| 1999/03/26 | 368 | 375 | 364 | 366 | 248,000 |
| 1999/03/25 | 352 | 375 | 352 | 353 | 386,000 |
| 1999/03/24 | 352 | 358 | 351 | 352 | 183,000 |
| 1999/03/23 | 360 | 366 | 351 | 353 | 305,000 |
| 1999/03/19 | 367 | 379 | 355 | 379 | 345,000 |
| 1999/03/18 | 361 | 368 | 340 | 342 | 339,000 |
| 1999/03/17 | 358 | 379 | 358 | 379 | 229,000 |
| 1999/03/16 | 353 | 370 | 353 | 370 | 307,000 |
| 1999/03/15 | 361 | 374 | 354 | 374 | 149,000 |
| 1999/03/12 | 365 | 370 | 357 | 360 | 1,367,000 |
| 1999/03/11 | 365 | 383 | 358 | 360 | 478,000 |
| 1999/03/10 | 360 | 368 | 354 | 361 | 301,000 |
| 1999/03/09 | 361 | 375 | 353 | 370 | 189,000 |
| 1999/03/08 | 372 | 375 | 360 | 360 | 204,000 |
| 1999/03/05 | 348 | 378 | 338 | 378 | 350,000 |
| 1999/03/04 | 339 | 339 | 333 | 338 | 47,000 |
| 1999/03/03 | 335 | 345 | 332 | 345 | 137,000 |
| 1999/03/02 | 351 | 357 | 325 | 330 | 204,000 |
| 1999/03/01 | 347 | 360 | 346 | 351 | 59,000 |
| 1999/02/26 | 347 | 354 | 347 | 352 | 95,000 |
| 1999/02/25 | 362 | 362 | 347 | 352 | 80,000 |
| 1999/02/24 | 363 | 363 | 347 | 347 | 86,000 |
| 1999/02/23 | 351 | 363 | 351 | 363 | 101,000 |
| 1999/02/22 | 359 | 359 | 346 | 356 | 100,000 |
| 1999/02/19 | 352 | 365 | 347 | 354 | 131,000 |
| 1999/02/18 | 364 | 364 | 358 | 361 | 64,000 |
| 1999/02/17 | 380 | 384 | 362 | 363 | 138,000 |
| 1999/02/16 | 377 | 384 | 374 | 374 | 90,000 |
| 1999/02/15 | 381 | 382 | 377 | 377 | 95,000 |
| 1999/02/12 | 369 | 381 | 369 | 371 | 248,000 |
| 1999/02/10 | 363 | 375 | 358 | 374 | 99,000 |
| 1999/02/09 | 373 | 373 | 359 | 365 | 49,000 |
| 1999/02/08 | 370 | 375 | 355 | 368 | 91,000 |
| 1999/02/05 | 375 | 375 | 345 | 360 | 164,000 |
| 1999/02/04 | 370 | 379 | 368 | 378 | 270,000 |
| 1999/02/03 | 370 | 375 | 370 | 375 | 115,000 |
| 1999/02/02 | 378 | 379 | 366 | 379 | 103,000 |
| 1999/02/01 | 381 | 383 | 366 | 379 | 80,000 |
| 1999/01/29 | 376 | 380 | 375 | 376 | 185,000 |
| 1999/01/28 | 373 | 377 | 366 | 374 | 123,000 |
| 1999/01/27 | 371 | 378 | 369 | 377 | 169,000 |
| 1999/01/26 | 366 | 378 | 366 | 373 | 264,000 |
| 1999/01/25 | 361 | 368 | 361 | 363 | 189,000 |
| 1999/01/22 | 359 | 365 | 358 | 361 | 192,000 |
| 1999/01/21 | 355 | 364 | 354 | 359 | 210,000 |
| 1999/01/20 | 346 | 359 | 341 | 354 | 227,000 |
| 1999/01/19 | 340 | 349 | 335 | 341 | 138,000 |
| 1999/01/18 | 340 | 345 | 335 | 335 | 119,000 |
| 1999/01/14 | 319 | 340 | 319 | 340 | 189,000 |
| 1999/01/13 | 322 | 328 | 320 | 321 | 116,000 |
| 1999/01/12 | 327 | 332 | 317 | 323 | 153,000 |
| 1999/01/11 | 320 | 349 | 315 | 327 | 116,000 |
| 1999/01/08 | 325 | 339 | 325 | 326 | 288,000 |
| 1999/01/07 | 340 | 345 | 324 | 324 | 187,000 |
| 1999/01/06 | 315 | 330 | 311 | 330 | 233,000 |
| 1999/01/05 | 315 | 317 | 306 | 310 | 290,000 |
| 1999/01/04 | 330 | 330 | 305 | 310 | 156,000 |