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 |
|---|---|---|---|---|---|
| 2000/12/29 | 231 | 236 | 230 | 236 | 73,000 |
| 2000/12/28 | 236 | 236 | 231 | 234 | 119,000 |
| 2000/12/27 | 236 | 236 | 234 | 236 | 86,000 |
| 2000/12/26 | 239 | 239 | 235 | 235 | 97,000 |
| 2000/12/25 | 235 | 243 | 235 | 240 | 103,000 |
| 2000/12/22 | 231 | 234 | 230 | 233 | 145,000 |
| 2000/12/21 | 232 | 235 | 230 | 231 | 183,000 |
| 2000/12/20 | 245 | 245 | 238 | 238 | 155,000 |
| 2000/12/19 | 253 | 253 | 246 | 246 | 93,000 |
| 2000/12/18 | 255 | 255 | 250 | 251 | 83,000 |
| 2000/12/15 | 255 | 257 | 255 | 255 | 68,000 |
| 2000/12/14 | 256 | 259 | 256 | 256 | 102,000 |
| 2000/12/13 | 265 | 265 | 260 | 260 | 102,000 |
| 2000/12/12 | 263 | 266 | 262 | 263 | 86,000 |
| 2000/12/11 | 268 | 268 | 264 | 266 | 71,000 |
| 2000/12/08 | 265 | 266 | 261 | 264 | 128,000 |
| 2000/12/07 | 261 | 267 | 260 | 267 | 73,000 |
| 2000/12/06 | 261 | 270 | 260 | 261 | 77,000 |
| 2000/12/05 | 271 | 272 | 259 | 260 | 148,000 |
| 2000/12/04 | 279 | 279 | 265 | 271 | 152,000 |
| 2000/12/01 | 250 | 269 | 250 | 264 | 102,000 |
| 2000/11/30 | 250 | 254 | 249 | 254 | 85,000 |
| 2000/11/29 | 254 | 254 | 250 | 250 | 51,000 |
| 2000/11/28 | 255 | 257 | 253 | 255 | 35,000 |
| 2000/11/27 | 250 | 253 | 250 | 253 | 41,000 |
| 2000/11/24 | 253 | 254 | 248 | 252 | 46,000 |
| 2000/11/22 | 243 | 247 | 242 | 247 | 78,000 |
| 2000/11/21 | 243 | 245 | 242 | 242 | 53,000 |
| 2000/11/20 | 252 | 252 | 245 | 245 | 59,000 |
| 2000/11/17 | 238 | 248 | 232 | 247 | 175,000 |
| 2000/11/16 | 253 | 255 | 246 | 246 | 135,000 |
| 2000/11/15 | 256 | 258 | 253 | 255 | 48,000 |
| 2000/11/14 | 252 | 257 | 252 | 254 | 41,000 |
| 2000/11/13 | 260 | 260 | 250 | 260 | 65,000 |
| 2000/11/10 | 261 | 264 | 261 | 262 | 70,000 |
| 2000/11/09 | 265 | 265 | 261 | 265 | 62,000 |
| 2000/11/08 | 265 | 265 | 263 | 265 | 40,000 |
| 2000/11/07 | 265 | 266 | 262 | 263 | 41,000 |
| 2000/11/06 | 260 | 262 | 258 | 262 | 78,000 |
| 2000/11/02 | 263 | 264 | 257 | 258 | 50,000 |
| 2000/11/01 | 255 | 262 | 255 | 262 | 56,000 |
| 2000/10/31 | 255 | 256 | 252 | 255 | 78,000 |
| 2000/10/30 | 253 | 258 | 252 | 258 | 45,000 |
| 2000/10/27 | 252 | 260 | 252 | 258 | 51,000 |
| 2000/10/26 | 251 | 258 | 250 | 257 | 134,000 |
| 2000/10/25 | 259 | 260 | 253 | 259 | 106,000 |
| 2000/10/24 | 261 | 261 | 251 | 252 | 79,000 |
| 2000/10/23 | 266 | 266 | 260 | 262 | 44,000 |
| 2000/10/20 | 259 | 263 | 259 | 260 | 231,000 |
| 2000/10/19 | 257 | 265 | 255 | 257 | 137,000 |
| 2000/10/18 | 265 | 267 | 255 | 256 | 196,000 |
| 2000/10/17 | 272 | 272 | 267 | 267 | 64,000 |
| 2000/10/16 | 266 | 273 | 266 | 271 | 52,000 |
| 2000/10/13 | 266 | 269 | 265 | 265 | 142,000 |
| 2000/10/12 | 270 | 272 | 266 | 271 | 100,000 |
| 2000/10/11 | 275 | 276 | 270 | 272 | 128,000 |
| 2000/10/10 | 277 | 279 | 275 | 276 | 87,000 |
| 2000/10/06 | 282 | 283 | 280 | 280 | 64,000 |
| 2000/10/05 | 281 | 283 | 278 | 283 | 246,000 |
| 2000/10/04 | 287 | 290 | 285 | 286 | 72,000 |
| 2000/10/03 | 290 | 290 | 285 | 289 | 69,000 |
| 2000/10/02 | 289 | 289 | 282 | 285 | 63,000 |
| 2000/09/29 | 288 | 289 | 286 | 289 | 87,000 |
| 2000/09/28 | 285 | 287 | 285 | 285 | 77,000 |
| 2000/09/27 | 285 | 287 | 280 | 284 | 103,000 |
| 2000/09/26 | 287 | 292 | 286 | 286 | 55,000 |
| 2000/09/25 | 295 | 295 | 286 | 287 | 54,000 |
| 2000/09/22 | 292 | 294 | 283 | 286 | 119,000 |
| 2000/09/21 | 298 | 298 | 290 | 295 | 59,000 |
| 2000/09/20 | 295 | 300 | 295 | 298 | 70,000 |
| 2000/09/19 | 288 | 290 | 285 | 290 | 66,000 |
| 2000/09/18 | 289 | 292 | 285 | 289 | 74,000 |
| 2000/09/14 | 288 | 292 | 286 | 290 | 124,000 |
| 2000/09/13 | 288 | 295 | 288 | 292 | 78,000 |
| 2000/09/12 | 292 | 294 | 285 | 288 | 103,000 |
| 2000/09/11 | 295 | 300 | 293 | 293 | 75,000 |
| 2000/09/08 | 295 | 298 | 293 | 297 | 95,000 |
| 2000/09/07 | 297 | 299 | 291 | 297 | 93,000 |
| 2000/09/06 | 304 | 304 | 298 | 299 | 103,000 |
| 2000/09/05 | 305 | 309 | 300 | 303 | 68,000 |
| 2000/09/04 | 313 | 313 | 301 | 310 | 59,000 |
| 2000/09/01 | 300 | 315 | 300 | 314 | 311,000 |
| 2000/08/31 | 305 | 307 | 300 | 304 | 158,000 |
| 2000/08/30 | 312 | 314 | 307 | 307 | 155,000 |
| 2000/08/29 | 313 | 314 | 310 | 311 | 133,000 |
| 2000/08/28 | 310 | 313 | 309 | 310 | 240,000 |
| 2000/08/25 | 310 | 312 | 307 | 307 | 173,000 |
| 2000/08/24 | 309 | 313 | 306 | 307 | 311,000 |
| 2000/08/23 | 300 | 310 | 296 | 308 | 485,000 |
| 2000/08/22 | 289 | 296 | 288 | 295 | 173,000 |
| 2000/08/21 | 292 | 292 | 283 | 288 | 160,000 |
| 2000/08/18 | 286 | 288 | 282 | 287 | 163,000 |
| 2000/08/17 | 286 | 290 | 284 | 284 | 145,000 |
| 2000/08/16 | 288 | 288 | 281 | 285 | 169,000 |
| 2000/08/15 | 287 | 290 | 284 | 288 | 65,000 |
| 2000/08/14 | 294 | 295 | 281 | 292 | 213,000 |
| 2000/08/11 | 284 | 291 | 280 | 291 | 169,000 |
| 2000/08/10 | 285 | 285 | 280 | 284 | 146,000 |
| 2000/08/09 | 288 | 290 | 283 | 285 | 121,000 |
| 2000/08/08 | 295 | 296 | 286 | 287 | 61,000 |
| 2000/08/07 | 290 | 290 | 283 | 290 | 47,000 |
| 2000/08/04 | 285 | 295 | 280 | 283 | 117,000 |
| 2000/08/03 | 293 | 293 | 285 | 288 | 137,000 |
| 2000/08/02 | 295 | 295 | 288 | 289 | 59,000 |
| 2000/08/01 | 290 | 299 | 282 | 282 | 149,000 |
| 2000/07/31 | 280 | 280 | 267 | 280 | 215,000 |
| 2000/07/28 | 295 | 295 | 287 | 287 | 107,000 |
| 2000/07/27 | 294 | 298 | 285 | 296 | 196,000 |
| 2000/07/26 | 303 | 303 | 296 | 296 | 132,000 |
| 2000/07/25 | 301 | 308 | 296 | 302 | 140,000 |
| 2000/07/24 | 310 | 310 | 298 | 303 | 190,000 |
| 2000/07/21 | 320 | 320 | 311 | 311 | 104,000 |
| 2000/07/19 | 311 | 314 | 305 | 309 | 305,000 |
| 2000/07/18 | 329 | 330 | 315 | 316 | 267,000 |
| 2000/07/17 | 331 | 334 | 325 | 330 | 208,000 |
| 2000/07/14 | 336 | 338 | 322 | 330 | 283,000 |
| 2000/07/13 | 345 | 345 | 336 | 337 | 308,000 |
| 2000/07/12 | 346 | 353 | 340 | 352 | 1,404,000 |
| 2000/07/11 | 330 | 350 | 328 | 346 | 848,000 |
| 2000/07/10 | 330 | 330 | 323 | 327 | 175,000 |
| 2000/07/07 | 334 | 334 | 322 | 328 | 176,000 |
| 2000/07/06 | 325 | 330 | 320 | 323 | 308,000 |
| 2000/07/05 | 337 | 337 | 330 | 331 | 269,000 |
| 2000/07/04 | 345 | 345 | 331 | 335 | 556,000 |
| 2000/07/03 | 337 | 346 | 335 | 343 | 954,000 |
| 2000/06/30 | 331 | 335 | 330 | 334 | 353,000 |
| 2000/06/29 | 330 | 335 | 330 | 334 | 545,000 |
| 2000/06/28 | 333 | 334 | 328 | 329 | 390,000 |
| 2000/06/27 | 330 | 334 | 325 | 328 | 577,000 |
| 2000/06/26 | 329 | 337 | 328 | 335 | 953,000 |
| 2000/06/23 | 320 | 329 | 316 | 328 | 1,402,000 |
| 2000/06/22 | 315 | 316 | 305 | 310 | 253,000 |
| 2000/06/21 | 318 | 318 | 313 | 315 | 206,000 |
| 2000/06/20 | 316 | 316 | 311 | 314 | 217,000 |
| 2000/06/19 | 306 | 311 | 305 | 311 | 180,000 |
| 2000/06/16 | 310 | 312 | 306 | 308 | 310,000 |
| 2000/06/15 | 323 | 323 | 312 | 313 | 376,000 |
| 2000/06/14 | 323 | 330 | 316 | 324 | 992,000 |
| 2000/06/13 | 320 | 323 | 315 | 315 | 571,000 |
| 2000/06/12 | 324 | 324 | 312 | 318 | 863,000 |
| 2000/06/09 | 305 | 320 | 300 | 315 | 1,256,000 |
| 2000/06/08 | 307 | 307 | 297 | 300 | 431,000 |
| 2000/06/07 | 290 | 305 | 289 | 302 | 973,000 |
| 2000/06/06 | 290 | 291 | 285 | 285 | 253,000 |
| 2000/06/05 | 295 | 295 | 287 | 291 | 195,000 |
| 2000/06/02 | 287 | 287 | 285 | 285 | 144,000 |
| 2000/06/01 | 281 | 286 | 281 | 283 | 215,000 |
| 2000/05/31 | 290 | 293 | 281 | 281 | 177,000 |
| 2000/05/30 | 286 | 289 | 284 | 286 | 226,000 |
| 2000/05/29 | 281 | 284 | 280 | 284 | 133,000 |
| 2000/05/26 | 280 | 284 | 277 | 279 | 199,000 |
| 2000/05/25 | 288 | 290 | 280 | 283 | 142,000 |
| 2000/05/24 | 280 | 280 | 276 | 280 | 243,000 |
| 2000/05/23 | 286 | 291 | 281 | 281 | 368,000 |
| 2000/05/22 | 298 | 298 | 290 | 291 | 350,000 |
| 2000/05/19 | 309 | 309 | 296 | 300 | 545,000 |
| 2000/05/18 | 314 | 315 | 305 | 311 | 737,000 |
| 2000/05/17 | 313 | 320 | 306 | 309 | 2,489,000 |
| 2000/05/16 | 289 | 292 | 286 | 288 | 605,000 |
| 2000/05/15 | 281 | 290 | 281 | 286 | 643,000 |
| 2000/05/12 | 280 | 280 | 275 | 276 | 250,000 |
| 2000/05/11 | 278 | 278 | 269 | 274 | 359,000 |
| 2000/05/10 | 282 | 283 | 276 | 276 | 592,000 |
| 2000/05/09 | 290 | 293 | 281 | 286 | 690,000 |
| 2000/05/08 | 272 | 290 | 272 | 288 | 1,009,000 |
| 2000/05/02 | 270 | 270 | 264 | 268 | 315,000 |
| 2000/05/01 | 262 | 267 | 258 | 267 | 595,000 |
| 2000/04/28 | 269 | 269 | 260 | 263 | 644,000 |
| 2000/04/27 | 269 | 270 | 265 | 266 | 479,000 |
| 2000/04/26 | 270 | 274 | 265 | 266 | 821,000 |
| 2000/04/25 | 271 | 273 | 267 | 269 | 793,000 |
| 2000/04/24 | 270 | 274 | 265 | 266 | 2,063,000 |
| 2000/04/21 | 265 | 282 | 260 | 263 | 8,040,000 |
| 2000/04/20 | 270 | 273 | 260 | 260 | 3,260,000 |
| 2000/04/19 | 265 | 278 | 261 | 270 | 3,107,000 |
| 2000/04/18 | 300 | 310 | 255 | 260 | 3,624,000 |
| 2000/04/17 | 295 | 295 | 295 | 295 | 370,000 |
| 2000/04/14 | 364 | 375 | 361 | 375 | 1,045,000 |
| 2000/04/13 | 353 | 370 | 353 | 364 | 346,000 |
| 2000/04/12 | 349 | 362 | 345 | 362 | 355,000 |
| 2000/04/11 | 348 | 354 | 342 | 345 | 119,000 |
| 2000/04/10 | 349 | 350 | 342 | 350 | 161,000 |
| 2000/04/07 | 357 | 358 | 345 | 351 | 92,000 |
| 2000/04/06 | 345 | 359 | 345 | 353 | 289,000 |
| 2000/04/05 | 342 | 348 | 341 | 348 | 155,000 |
| 2000/04/04 | 358 | 358 | 340 | 352 | 156,000 |
| 2000/04/03 | 340 | 359 | 336 | 354 | 169,000 |
| 2000/03/31 | 337 | 347 | 332 | 332 | 245,000 |
| 2000/03/30 | 341 | 347 | 332 | 332 | 162,000 |
| 2000/03/29 | 355 | 357 | 348 | 351 | 210,000 |
| 2000/03/28 | 360 | 360 | 350 | 360 | 167,000 |
| 2000/03/27 | 365 | 375 | 360 | 368 | 634,000 |
| 2000/03/24 | 340 | 365 | 340 | 365 | 415,000 |
| 2000/03/23 | 338 | 345 | 328 | 330 | 161,000 |
| 2000/03/22 | 323 | 340 | 323 | 328 | 543,000 |
| 2000/03/21 | 326 | 328 | 322 | 328 | 216,000 |
| 2000/03/17 | 323 | 325 | 321 | 321 | 281,000 |
| 2000/03/16 | 343 | 343 | 321 | 321 | 264,000 |
| 2000/03/15 | 341 | 350 | 336 | 343 | 259,000 |
| 2000/03/14 | 365 | 370 | 351 | 351 | 401,000 |
| 2000/03/13 | 366 | 377 | 356 | 362 | 655,000 |
| 2000/03/10 | 373 | 373 | 363 | 366 | 2,030,000 |
| 2000/03/09 | 340 | 364 | 337 | 357 | 584,000 |
| 2000/03/08 | 333 | 346 | 331 | 344 | 213,000 |
| 2000/03/07 | 349 | 350 | 338 | 348 | 483,000 |
| 2000/03/06 | 337 | 350 | 331 | 350 | 680,000 |
| 2000/03/03 | 330 | 343 | 324 | 333 | 899,000 |
| 2000/03/02 | 290 | 330 | 290 | 328 | 695,000 |
| 2000/03/01 | 282 | 295 | 281 | 291 | 174,000 |
| 2000/02/29 | 286 | 294 | 281 | 287 | 138,000 |
| 2000/02/28 | 290 | 290 | 277 | 281 | 172,000 |
| 2000/02/25 | 294 | 296 | 278 | 290 | 295,000 |
| 2000/02/24 | 301 | 303 | 290 | 291 | 186,000 |
| 2000/02/23 | 295 | 309 | 295 | 296 | 174,000 |
| 2000/02/22 | 277 | 300 | 277 | 300 | 192,000 |
| 2000/02/21 | 298 | 305 | 290 | 291 | 87,000 |
| 2000/02/18 | 283 | 298 | 275 | 293 | 217,000 |
| 2000/02/17 | 315 | 315 | 293 | 293 | 166,000 |
| 2000/02/16 | 300 | 320 | 298 | 318 | 513,000 |
| 2000/02/15 | 290 | 300 | 289 | 298 | 287,000 |
| 2000/02/14 | 281 | 289 | 281 | 287 | 194,000 |
| 2000/02/10 | 279 | 286 | 279 | 286 | 466,000 |
| 2000/02/09 | 275 | 285 | 273 | 284 | 114,000 |
| 2000/02/08 | 270 | 288 | 267 | 286 | 118,000 |
| 2000/02/07 | 265 | 279 | 265 | 274 | 67,000 |
| 2000/02/04 | 271 | 275 | 263 | 265 | 219,000 |
| 2000/02/03 | 280 | 284 | 270 | 273 | 129,000 |
| 2000/02/02 | 281 | 290 | 278 | 280 | 154,000 |
| 2000/02/01 | 284 | 287 | 273 | 285 | 191,000 |
| 2000/01/31 | 265 | 279 | 261 | 279 | 224,000 |
| 2000/01/28 | 270 | 280 | 261 | 261 | 348,000 |
| 2000/01/27 | 270 | 275 | 270 | 270 | 164,000 |
| 2000/01/26 | 280 | 280 | 270 | 270 | 237,000 |
| 2000/01/25 | 281 | 293 | 271 | 284 | 199,000 |
| 2000/01/24 | 302 | 302 | 290 | 290 | 125,000 |
| 2000/01/21 | 303 | 307 | 300 | 301 | 195,000 |
| 2000/01/20 | 305 | 317 | 302 | 317 | 237,000 |
| 2000/01/19 | 299 | 304 | 295 | 302 | 161,000 |
| 2000/01/18 | 295 | 308 | 295 | 305 | 147,000 |
| 2000/01/17 | 288 | 305 | 285 | 302 | 301,000 |
| 2000/01/14 | 289 | 289 | 271 | 289 | 414,000 |
| 2000/01/13 | 263 | 294 | 260 | 294 | 290,000 |
| 2000/01/12 | 251 | 258 | 251 | 255 | 203,000 |
| 2000/01/11 | 260 | 260 | 249 | 256 | 259,000 |
| 2000/01/07 | 255 | 264 | 250 | 253 | 145,000 |
| 2000/01/06 | 251 | 255 | 248 | 248 | 190,000 |
| 2000/01/05 | 250 | 268 | 246 | 247 | 233,000 |
| 2000/01/04 | 255 | 255 | 243 | 245 | 128,000 |