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 |
|---|---|---|---|---|---|
| 2001/12/28 | 142 | 144 | 142 | 144 | 24,000 |
| 2001/12/27 | 144 | 144 | 141 | 141 | 22,000 |
| 2001/12/26 | 138 | 145 | 138 | 141 | 40,000 |
| 2001/12/25 | 149 | 149 | 136 | 136 | 82,000 |
| 2001/12/21 | 142 | 148 | 133 | 139 | 195,000 |
| 2001/12/20 | 134 | 140 | 131 | 140 | 180,000 |
| 2001/12/19 | 120 | 125 | 105 | 124 | 476,000 |
| 2001/12/18 | 145 | 146 | 132 | 135 | 174,000 |
| 2001/12/17 | 159 | 159 | 153 | 153 | 98,000 |
| 2001/12/14 | 160 | 161 | 157 | 160 | 122,000 |
| 2001/12/13 | 162 | 170 | 159 | 170 | 158,000 |
| 2001/12/12 | 170 | 177 | 165 | 167 | 68,000 |
| 2001/12/11 | 169 | 174 | 162 | 174 | 124,000 |
| 2001/12/10 | 176 | 179 | 171 | 175 | 61,000 |
| 2001/12/07 | 193 | 193 | 181 | 181 | 82,000 |
| 2001/12/06 | 183 | 185 | 180 | 183 | 40,000 |
| 2001/12/05 | 185 | 186 | 181 | 184 | 39,000 |
| 2001/12/04 | 187 | 188 | 182 | 185 | 40,000 |
| 2001/12/03 | 190 | 190 | 186 | 188 | 41,000 |
| 2001/11/30 | 198 | 198 | 191 | 191 | 39,000 |
| 2001/11/29 | 198 | 198 | 194 | 195 | 30,000 |
| 2001/11/28 | 196 | 199 | 195 | 199 | 17,000 |
| 2001/11/27 | 198 | 200 | 198 | 199 | 26,000 |
| 2001/11/26 | 196 | 198 | 196 | 198 | 29,000 |
| 2001/11/22 | 200 | 200 | 193 | 195 | 43,000 |
| 2001/11/21 | 198 | 198 | 196 | 197 | 34,000 |
| 2001/11/20 | 202 | 203 | 198 | 198 | 76,000 |
| 2001/11/19 | 198 | 200 | 197 | 199 | 21,000 |
| 2001/11/16 | 201 | 201 | 197 | 198 | 51,000 |
| 2001/11/15 | 197 | 200 | 197 | 200 | 32,000 |
| 2001/11/14 | 196 | 198 | 196 | 197 | 23,000 |
| 2001/11/13 | 199 | 200 | 192 | 193 | 52,000 |
| 2001/11/12 | 198 | 205 | 198 | 200 | 94,000 |
| 2001/11/09 | 197 | 198 | 195 | 197 | 54,000 |
| 2001/11/08 | 201 | 204 | 194 | 195 | 51,000 |
| 2001/11/07 | 205 | 207 | 203 | 206 | 69,000 |
| 2001/11/06 | 204 | 207 | 204 | 204 | 29,000 |
| 2001/11/05 | 200 | 204 | 199 | 204 | 37,000 |
| 2001/11/02 | 203 | 203 | 195 | 196 | 31,000 |
| 2001/11/01 | 205 | 205 | 200 | 200 | 36,000 |
| 2001/10/31 | 205 | 205 | 202 | 205 | 64,000 |
| 2001/10/30 | 209 | 209 | 204 | 206 | 60,000 |
| 2001/10/29 | 208 | 210 | 208 | 209 | 35,000 |
| 2001/10/26 | 209 | 210 | 206 | 207 | 75,000 |
| 2001/10/25 | 207 | 212 | 206 | 209 | 137,000 |
| 2001/10/24 | 198 | 205 | 196 | 204 | 69,000 |
| 2001/10/23 | 201 | 201 | 197 | 200 | 50,000 |
| 2001/10/22 | 203 | 203 | 196 | 198 | 81,000 |
| 2001/10/19 | 199 | 199 | 192 | 193 | 134,000 |
| 2001/10/18 | 193 | 195 | 191 | 192 | 43,000 |
| 2001/10/17 | 197 | 200 | 195 | 198 | 69,000 |
| 2001/10/16 | 200 | 200 | 196 | 198 | 22,000 |
| 2001/10/15 | 200 | 202 | 200 | 201 | 24,000 |
| 2001/10/12 | 205 | 205 | 200 | 203 | 63,000 |
| 2001/10/11 | 199 | 201 | 199 | 201 | 51,000 |
| 2001/10/10 | 203 | 203 | 200 | 202 | 20,000 |
| 2001/10/09 | 210 | 210 | 201 | 203 | 49,000 |
| 2001/10/05 | 211 | 211 | 203 | 205 | 101,000 |
| 2001/10/04 | 211 | 216 | 210 | 211 | 104,000 |
| 2001/10/03 | 207 | 211 | 207 | 211 | 48,000 |
| 2001/10/02 | 203 | 208 | 199 | 207 | 65,000 |
| 2001/10/01 | 204 | 211 | 200 | 204 | 73,000 |
| 2001/09/28 | 195 | 202 | 195 | 202 | 70,000 |
| 2001/09/27 | 195 | 197 | 191 | 197 | 40,000 |
| 2001/09/26 | 194 | 197 | 193 | 193 | 30,000 |
| 2001/09/25 | 201 | 204 | 188 | 189 | 101,000 |
| 2001/09/21 | 193 | 196 | 188 | 196 | 39,000 |
| 2001/09/20 | 202 | 202 | 192 | 197 | 53,000 |
| 2001/09/19 | 191 | 197 | 191 | 197 | 28,000 |
| 2001/09/18 | 188 | 193 | 188 | 191 | 66,000 |
| 2001/09/17 | 185 | 188 | 185 | 187 | 48,000 |
| 2001/09/14 | 195 | 197 | 190 | 197 | 92,000 |
| 2001/09/13 | 180 | 190 | 175 | 190 | 111,000 |
| 2001/09/12 | 181 | 189 | 175 | 183 | 165,000 |
| 2001/09/11 | 197 | 203 | 197 | 203 | 74,000 |
| 2001/09/10 | 202 | 202 | 199 | 202 | 79,000 |
| 2001/09/07 | 208 | 208 | 203 | 204 | 75,000 |
| 2001/09/06 | 208 | 210 | 208 | 208 | 18,000 |
| 2001/09/05 | 211 | 211 | 203 | 210 | 91,000 |
| 2001/09/04 | 210 | 211 | 200 | 209 | 320,000 |
| 2001/09/03 | 224 | 224 | 214 | 214 | 118,000 |
| 2001/08/31 | 221 | 226 | 221 | 225 | 113,000 |
| 2001/08/30 | 226 | 227 | 223 | 226 | 71,000 |
| 2001/08/29 | 228 | 228 | 226 | 227 | 33,000 |
| 2001/08/28 | 228 | 230 | 228 | 230 | 46,000 |
| 2001/08/27 | 228 | 230 | 228 | 228 | 36,000 |
| 2001/08/24 | 231 | 231 | 228 | 228 | 49,000 |
| 2001/08/23 | 231 | 231 | 228 | 228 | 65,000 |
| 2001/08/22 | 232 | 233 | 230 | 230 | 60,000 |
| 2001/08/21 | 232 | 232 | 229 | 232 | 48,000 |
| 2001/08/20 | 232 | 232 | 229 | 229 | 47,000 |
| 2001/08/17 | 232 | 232 | 228 | 228 | 101,000 |
| 2001/08/16 | 228 | 232 | 228 | 230 | 32,000 |
| 2001/08/15 | 234 | 234 | 230 | 230 | 43,000 |
| 2001/08/14 | 227 | 230 | 226 | 229 | 56,000 |
| 2001/08/13 | 223 | 226 | 223 | 223 | 98,000 |
| 2001/08/10 | 228 | 228 | 224 | 225 | 104,000 |
| 2001/08/09 | 233 | 234 | 223 | 223 | 191,000 |
| 2001/08/08 | 235 | 239 | 233 | 233 | 74,000 |
| 2001/08/07 | 237 | 239 | 234 | 235 | 44,000 |
| 2001/08/06 | 237 | 240 | 237 | 237 | 14,000 |
| 2001/08/03 | 240 | 241 | 237 | 237 | 37,000 |
| 2001/08/02 | 233 | 239 | 233 | 239 | 62,000 |
| 2001/08/01 | 234 | 236 | 231 | 235 | 52,000 |
| 2001/07/31 | 231 | 235 | 231 | 235 | 52,000 |
| 2001/07/30 | 241 | 241 | 231 | 231 | 41,000 |
| 2001/07/27 | 237 | 240 | 235 | 240 | 35,000 |
| 2001/07/26 | 235 | 237 | 233 | 237 | 50,000 |
| 2001/07/25 | 235 | 240 | 232 | 233 | 92,000 |
| 2001/07/24 | 234 | 243 | 231 | 231 | 78,000 |
| 2001/07/23 | 252 | 252 | 233 | 233 | 143,000 |
| 2001/07/19 | 243 | 244 | 241 | 244 | 77,000 |
| 2001/07/18 | 242 | 245 | 240 | 243 | 88,000 |
| 2001/07/17 | 243 | 245 | 240 | 242 | 33,000 |
| 2001/07/16 | 247 | 247 | 242 | 243 | 53,000 |
| 2001/07/13 | 251 | 251 | 247 | 247 | 38,000 |
| 2001/07/12 | 243 | 247 | 243 | 247 | 67,000 |
| 2001/07/11 | 242 | 244 | 240 | 243 | 52,000 |
| 2001/07/10 | 245 | 245 | 241 | 242 | 114,000 |
| 2001/07/09 | 242 | 245 | 238 | 245 | 215,000 |
| 2001/07/06 | 248 | 248 | 239 | 240 | 464,000 |
| 2001/07/05 | 255 | 255 | 246 | 249 | 523,000 |
| 2001/07/04 | 265 | 267 | 260 | 262 | 31,000 |
| 2001/07/03 | 267 | 270 | 263 | 267 | 42,000 |
| 2001/07/02 | 274 | 274 | 264 | 267 | 56,000 |
| 2001/06/29 | 273 | 275 | 268 | 274 | 52,000 |
| 2001/06/28 | 275 | 275 | 270 | 273 | 44,000 |
| 2001/06/27 | 275 | 277 | 272 | 272 | 65,000 |
| 2001/06/26 | 267 | 275 | 267 | 275 | 92,000 |
| 2001/06/25 | 273 | 275 | 270 | 272 | 76,000 |
| 2001/06/22 | 266 | 266 | 262 | 266 | 87,000 |
| 2001/06/21 | 266 | 266 | 261 | 264 | 50,000 |
| 2001/06/20 | 261 | 262 | 261 | 262 | 43,000 |
| 2001/06/19 | 261 | 265 | 260 | 263 | 47,000 |
| 2001/06/18 | 264 | 268 | 261 | 261 | 59,000 |
| 2001/06/15 | 265 | 265 | 261 | 263 | 78,000 |
| 2001/06/14 | 268 | 271 | 264 | 265 | 87,000 |
| 2001/06/13 | 274 | 275 | 267 | 273 | 94,000 |
| 2001/06/12 | 279 | 280 | 273 | 273 | 216,000 |
| 2001/06/11 | 279 | 284 | 277 | 280 | 361,000 |
| 2001/06/08 | 255 | 266 | 255 | 264 | 247,000 |
| 2001/06/07 | 250 | 256 | 250 | 256 | 77,000 |
| 2001/06/06 | 258 | 259 | 254 | 255 | 40,000 |
| 2001/06/05 | 255 | 258 | 254 | 258 | 56,000 |
| 2001/06/04 | 255 | 258 | 255 | 257 | 41,000 |
| 2001/06/01 | 255 | 260 | 255 | 260 | 58,000 |
| 2001/05/31 | 262 | 262 | 256 | 260 | 106,000 |
| 2001/05/30 | 263 | 268 | 263 | 264 | 33,000 |
| 2001/05/29 | 271 | 271 | 262 | 262 | 38,000 |
| 2001/05/28 | 275 | 275 | 270 | 270 | 32,000 |
| 2001/05/25 | 272 | 272 | 269 | 271 | 75,000 |
| 2001/05/24 | 270 | 272 | 270 | 270 | 130,000 |
| 2001/05/23 | 272 | 276 | 270 | 270 | 149,000 |
| 2001/05/22 | 264 | 269 | 263 | 269 | 136,000 |
| 2001/05/21 | 262 | 263 | 255 | 262 | 121,000 |
| 2001/05/18 | 264 | 264 | 260 | 260 | 89,000 |
| 2001/05/17 | 267 | 267 | 261 | 264 | 70,000 |
| 2001/05/16 | 270 | 270 | 261 | 262 | 56,000 |
| 2001/05/15 | 265 | 267 | 264 | 267 | 49,000 |
| 2001/05/14 | 268 | 270 | 265 | 265 | 76,000 |
| 2001/05/11 | 270 | 272 | 269 | 272 | 134,000 |
| 2001/05/10 | 266 | 270 | 266 | 268 | 68,000 |
| 2001/05/09 | 270 | 271 | 265 | 269 | 64,000 |
| 2001/05/08 | 273 | 274 | 271 | 271 | 161,000 |
| 2001/05/07 | 285 | 285 | 278 | 279 | 90,000 |
| 2001/05/02 | 290 | 290 | 270 | 287 | 180,000 |
| 2001/05/01 | 283 | 290 | 283 | 290 | 136,000 |
| 2001/04/27 | 288 | 290 | 286 | 288 | 133,000 |
| 2001/04/26 | 289 | 293 | 286 | 288 | 186,000 |
| 2001/04/25 | 288 | 288 | 286 | 287 | 137,000 |
| 2001/04/24 | 285 | 288 | 284 | 288 | 111,000 |
| 2001/04/23 | 290 | 294 | 288 | 290 | 375,000 |
| 2001/04/20 | 281 | 295 | 281 | 295 | 893,000 |
| 2001/04/19 | 277 | 280 | 276 | 280 | 246,000 |
| 2001/04/18 | 275 | 277 | 271 | 272 | 83,000 |
| 2001/04/17 | 278 | 280 | 270 | 270 | 111,000 |
| 2001/04/16 | 275 | 281 | 275 | 278 | 279,000 |
| 2001/04/13 | 268 | 275 | 268 | 275 | 216,000 |
| 2001/04/12 | 270 | 270 | 266 | 267 | 83,000 |
| 2001/04/11 | 270 | 272 | 269 | 270 | 80,000 |
| 2001/04/10 | 269 | 271 | 267 | 269 | 119,000 |
| 2001/04/09 | 265 | 268 | 265 | 266 | 64,000 |
| 2001/04/06 | 270 | 273 | 263 | 263 | 243,000 |
| 2001/04/05 | 267 | 270 | 267 | 270 | 281,000 |
| 2001/04/04 | 256 | 265 | 256 | 265 | 110,000 |
| 2001/04/03 | 256 | 260 | 256 | 260 | 81,000 |
| 2001/04/02 | 263 | 263 | 255 | 260 | 64,000 |
| 2001/03/30 | 260 | 261 | 260 | 260 | 69,000 |
| 2001/03/29 | 257 | 262 | 257 | 260 | 80,000 |
| 2001/03/28 | 265 | 265 | 255 | 257 | 149,000 |
| 2001/03/27 | 265 | 266 | 260 | 265 | 119,000 |
| 2001/03/26 | 256 | 267 | 256 | 267 | 211,000 |
| 2001/03/23 | 250 | 258 | 248 | 258 | 131,000 |
| 2001/03/22 | 250 | 255 | 250 | 252 | 63,000 |
| 2001/03/21 | 248 | 255 | 244 | 255 | 116,000 |
| 2001/03/19 | 240 | 247 | 240 | 247 | 25,000 |
| 2001/03/16 | 241 | 244 | 240 | 240 | 31,000 |
| 2001/03/15 | 240 | 245 | 235 | 245 | 132,000 |
| 2001/03/14 | 238 | 243 | 238 | 241 | 63,000 |
| 2001/03/13 | 240 | 240 | 236 | 239 | 145,000 |
| 2001/03/12 | 251 | 251 | 245 | 245 | 60,000 |
| 2001/03/09 | 251 | 253 | 247 | 253 | 84,000 |
| 2001/03/08 | 252 | 252 | 246 | 246 | 70,000 |
| 2001/03/07 | 254 | 254 | 250 | 250 | 33,000 |
| 2001/03/06 | 242 | 250 | 242 | 250 | 70,000 |
| 2001/03/05 | 252 | 252 | 245 | 252 | 86,000 |
| 2001/03/02 | 258 | 258 | 250 | 252 | 100,000 |
| 2001/03/01 | 255 | 260 | 255 | 260 | 116,000 |
| 2001/02/28 | 257 | 262 | 255 | 257 | 169,000 |
| 2001/02/27 | 250 | 257 | 250 | 255 | 156,000 |
| 2001/02/26 | 246 | 248 | 246 | 248 | 75,000 |
| 2001/02/23 | 244 | 244 | 239 | 244 | 137,000 |
| 2001/02/22 | 244 | 244 | 240 | 240 | 123,000 |
| 2001/02/21 | 242 | 245 | 242 | 244 | 79,000 |
| 2001/02/20 | 245 | 247 | 240 | 245 | 149,000 |
| 2001/02/19 | 245 | 248 | 244 | 244 | 82,000 |
| 2001/02/16 | 245 | 248 | 244 | 248 | 77,000 |
| 2001/02/15 | 243 | 245 | 241 | 242 | 56,000 |
| 2001/02/14 | 240 | 243 | 239 | 243 | 48,000 |
| 2001/02/13 | 238 | 241 | 237 | 239 | 77,000 |
| 2001/02/09 | 237 | 240 | 236 | 236 | 110,000 |
| 2001/02/08 | 243 | 243 | 237 | 237 | 68,000 |
| 2001/02/07 | 242 | 244 | 240 | 243 | 59,000 |
| 2001/02/06 | 242 | 246 | 241 | 242 | 57,000 |
| 2001/02/05 | 241 | 244 | 241 | 241 | 75,000 |
| 2001/02/02 | 245 | 248 | 241 | 244 | 55,000 |
| 2001/02/01 | 243 | 244 | 240 | 243 | 54,000 |
| 2001/01/31 | 245 | 246 | 242 | 243 | 71,000 |
| 2001/01/30 | 245 | 245 | 241 | 244 | 99,000 |
| 2001/01/29 | 240 | 243 | 240 | 243 | 140,000 |
| 2001/01/26 | 235 | 240 | 235 | 240 | 55,000 |
| 2001/01/25 | 243 | 243 | 236 | 236 | 202,000 |
| 2001/01/24 | 246 | 248 | 243 | 243 | 49,000 |
| 2001/01/23 | 250 | 250 | 245 | 246 | 78,000 |
| 2001/01/22 | 253 | 253 | 249 | 252 | 102,000 |
| 2001/01/19 | 245 | 253 | 244 | 251 | 126,000 |
| 2001/01/18 | 239 | 247 | 236 | 244 | 201,000 |
| 2001/01/17 | 237 | 239 | 235 | 239 | 67,000 |
| 2001/01/16 | 234 | 238 | 231 | 238 | 64,000 |
| 2001/01/15 | 223 | 235 | 223 | 229 | 56,000 |
| 2001/01/12 | 226 | 226 | 221 | 225 | 115,000 |
| 2001/01/11 | 232 | 232 | 225 | 226 | 140,000 |
| 2001/01/10 | 231 | 232 | 230 | 232 | 100,000 |
| 2001/01/09 | 233 | 234 | 230 | 231 | 87,000 |
| 2001/01/05 | 233 | 237 | 231 | 232 | 144,000 |
| 2001/01/04 | 240 | 240 | 230 | 230 | 88,000 |