日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 157 158 152 152 44,000
2002/12/27 156 158 154 157 71,000
2002/12/26 151 155 147 155 80,000
2002/12/25 148 154 146 151 86,000
2002/12/24 145 148 142 146 129,000
2002/12/20 146 146 142 142 111,000
2002/12/19 139 142 138 142 93,000
2002/12/18 141 143 140 142 114,000
2002/12/17 150 150 143 143 107,000
2002/12/16 148 149 144 145 95,000
2002/12/13 152 154 150 150 131,000
2002/12/12 153 154 151 151 42,000
2002/12/11 155 158 151 153 87,000
2002/12/10 153 159 150 159 88,000
2002/12/09 156 159 153 156 43,000
2002/12/06 164 164 155 156 146,000
2002/12/05 159 165 158 165 51,000
2002/12/04 166 166 156 157 136,000
2002/12/03 166 170 165 166 82,000
2002/12/02 168 170 165 165 152,000
2002/11/29 165 174 163 168 269,000
2002/11/28 161 168 161 165 174,000
2002/11/27 158 163 158 159 205,000
2002/11/26 169 171 162 163 169,000
2002/11/25 159 169 156 168 244,000
2002/11/22 156 156 148 155 206,000
2002/11/21 143 145 139 141 110,000
2002/11/20 135 140 134 140 156,000
2002/11/19 135 138 132 133 84,000
2002/11/18 144 145 130 132 96,000
2002/11/15 146 149 145 147 91,000
2002/11/14 153 154 145 154 67,000
2002/11/13 164 164 152 152 130,000
2002/11/12 158 163 157 162 52,000
2002/11/11 171 171 159 160 129,000
2002/11/08 172 176 172 175 163,000
2002/11/07 169 185 169 179 676,000
2002/11/06 167 170 165 166 92,000
2002/11/05 158 167 158 167 92,000
2002/11/01 154 158 154 157 36,000
2002/10/31 156 166 155 159 72,000
2002/10/30 154 154 150 153 63,000
2002/10/29 153 158 153 154 60,000
2002/10/28 149 153 148 153 59,000
2002/10/25 144 149 144 148 68,000
2002/10/24 147 148 140 144 71,000
2002/10/23 146 147 142 147 71,000
2002/10/22 150 151 146 146 41,000
2002/10/21 150 152 147 149 86,000
2002/10/18 148 150 147 147 63,000
2002/10/17 148 149 147 147 52,000
2002/10/16 150 151 147 148 126,000
2002/10/15 158 158 145 148 76,000
2002/10/11 139 147 137 147 68,000
2002/10/10 130 135 128 135 135,000
2002/10/09 150 151 133 138 97,000
2002/10/08 154 158 150 151 87,000
2002/10/07 163 163 154 154 50,000
2002/10/04 162 165 160 165 47,000
2002/10/03 165 166 163 164 45,000
2002/10/02 169 169 166 166 23,000
2002/10/01 175 175 166 168 62,000
2002/09/30 176 177 175 176 24,000
2002/09/27 173 176 173 176 72,000
2002/09/26 173 175 170 173 61,000
2002/09/25 183 183 174 177 36,000
2002/09/24 176 178 174 178 39,000
2002/09/20 177 177 173 176 59,000
2002/09/19 177 184 177 177 102,000
2002/09/18 167 180 167 180 55,000
2002/09/17 173 183 173 181 50,000
2002/09/13 171 171 166 168 107,000
2002/09/12 172 172 166 168 71,000
2002/09/11 174 175 172 172 25,000
2002/09/10 174 179 174 175 31,000
2002/09/09 173 177 172 173 71,000
2002/09/06 172 174 171 172 46,000
2002/09/05 174 179 173 176 52,000
2002/09/04 177 178 170 176 117,000
2002/09/03 185 186 177 178 90,000
2002/09/02 190 190 185 188 54,000
2002/08/30 190 191 186 191 48,000
2002/08/29 194 195 190 190 66,000
2002/08/28 189 195 189 194 67,000
2002/08/27 183 189 183 188 58,000
2002/08/26 187 192 187 188 47,000
2002/08/23 197 200 181 181 97,000
2002/08/22 185 192 183 192 72,000
2002/08/21 186 186 184 185 43,000
2002/08/20 185 186 183 186 62,000
2002/08/19 180 183 179 181 35,000
2002/08/16 182 182 177 181 86,000
2002/08/15 185 186 177 179 77,000
2002/08/14 180 181 178 180 76,000
2002/08/13 188 188 179 179 114,000
2002/08/12 192 192 187 188 27,000
2002/08/09 187 194 187 192 46,000
2002/08/08 189 194 186 186 43,000
2002/08/07 193 193 186 189 69,000
2002/08/06 186 187 179 184 127,000
2002/08/05 190 192 187 188 76,000
2002/08/02 197 198 195 195 109,000
2002/08/01 201 201 198 199 59,000
2002/07/31 203 205 201 201 81,000
2002/07/30 207 208 204 207 51,000
2002/07/29 206 208 201 203 94,000
2002/07/26 209 210 206 209 129,000
2002/07/25 221 222 210 210 131,000
2002/07/24 215 225 212 213 205,000
2002/07/23 204 217 203 215 152,000
2002/07/22 202 209 200 206 130,000
2002/07/19 212 212 205 208 108,000
2002/07/18 206 215 205 215 210,000
2002/07/17 200 202 197 201 69,000
2002/07/16 203 204 202 202 57,000
2002/07/15 204 205 202 204 57,000
2002/07/12 204 210 204 208 77,000
2002/07/11 209 210 207 209 89,000
2002/07/10 210 215 210 214 75,000
2002/07/09 207 212 201 212 184,000
2002/07/08 215 215 207 208 60,000
2002/07/05 210 211 207 211 89,000
2002/07/04 212 212 206 209 87,000
2002/07/03 202 210 202 210 67,000
2002/07/02 197 203 197 203 112,000
2002/07/01 193 198 193 196 72,000
2002/06/28 192 196 191 196 70,000
2002/06/27 190 196 190 191 86,000
2002/06/26 199 199 191 194 85,000
2002/06/25 199 205 197 199 131,000
2002/06/24 194 198 188 196 246,000
2002/06/21 208 208 204 204 78,000
2002/06/20 204 211 201 210 171,000
2002/06/19 213 213 208 209 100,000
2002/06/18 215 218 214 214 61,000
2002/06/17 222 223 210 210 188,000
2002/06/14 224 228 223 225 294,000
2002/06/13 229 229 221 223 140,000
2002/06/12 230 230 228 228 89,000
2002/06/11 228 231 228 231 79,000
2002/06/10 229 229 226 227 103,000
2002/06/07 228 230 226 230 118,000
2002/06/06 234 236 227 232 345,000
2002/06/05 222 231 221 229 163,000
2002/06/04 220 223 220 222 100,000
2002/06/03 218 223 218 223 70,000
2002/05/31 222 223 221 221 34,000
2002/05/30 221 224 220 224 82,000
2002/05/29 223 224 221 221 89,000
2002/05/28 227 228 220 224 272,000
2002/05/27 233 233 228 229 125,000
2002/05/24 240 240 229 233 235,000
2002/05/23 238 242 235 235 204,000
2002/05/22 238 242 232 242 462,000
2002/05/21 236 238 220 237 692,000
2002/05/20 225 238 222 235 542,000
2002/05/17 219 224 211 215 538,000
2002/05/16 219 219 200 218 542,000
2002/05/15 206 211 205 209 181,000
2002/05/14 224 224 206 211 408,000
2002/05/13 220 225 205 223 386,000
2002/05/10 220 222 205 219 312,000
2002/05/09 218 223 212 217 97,000
2002/05/08 219 220 213 218 98,000
2002/05/07 220 224 218 219 95,000
2002/05/02 225 226 220 225 130,000
2002/05/01 228 229 218 220 264,000
2002/04/30 230 232 226 228 160,000
2002/04/26 245 250 236 238 331,000
2002/04/25 243 253 243 252 626,000
2002/04/24 252 259 245 253 1,583,000
2002/04/23 218 235 217 234 706,000
2002/04/22 219 220 213 217 277,000
2002/04/19 220 221 218 218 180,000
2002/04/18 215 224 213 222 480,000
2002/04/17 204 218 204 215 482,000
2002/04/16 205 205 200 203 95,000
2002/04/15 198 202 198 202 175,000
2002/04/12 210 212 205 206 442,000
2002/04/11 206 214 202 210 592,000
2002/04/10 190 212 186 206 1,015,000
2002/04/09 185 195 185 195 285,000
2002/04/08 176 185 176 185 130,000
2002/04/05 176 176 173 175 67,000
2002/04/04 165 175 165 171 94,000
2002/04/03 160 165 160 165 45,000
2002/04/02 161 164 160 161 26,000
2002/04/01 165 165 159 161 38,000
2002/03/29 169 169 165 165 23,000
2002/03/28 174 174 169 169 22,000
2002/03/27 167 175 161 174 39,000
2002/03/26 177 177 165 170 55,000
2002/03/25 182 182 178 179 54,000
2002/03/22 180 183 177 181 97,000
2002/03/20 180 180 178 180 65,000
2002/03/19 175 179 175 179 79,000
2002/03/18 177 177 174 174 26,000
2002/03/15 172 175 171 174 30,000
2002/03/14 175 175 166 170 62,000
2002/03/13 177 181 177 177 60,000
2002/03/12 184 184 180 180 33,000
2002/03/11 177 181 177 181 74,000
2002/03/08 172 180 172 176 240,000
2002/03/07 171 177 171 176 100,000
2002/03/06 167 180 167 174 63,000
2002/03/05 169 173 167 168 149,000
2002/03/04 167 179 167 178 106,000
2002/03/01 167 168 160 165 77,000
2002/02/28 161 167 161 167 72,000
2002/02/27 156 160 156 160 78,000
2002/02/26 159 159 155 156 57,000
2002/02/25 154 154 152 153 58,000
2002/02/22 153 153 148 149 82,000
2002/02/21 150 155 150 153 75,000
2002/02/20 147 149 146 149 96,000
2002/02/19 145 147 143 144 91,000
2002/02/18 145 148 140 144 99,000
2002/02/15 138 142 138 140 51,000
2002/02/14 144 145 141 142 99,000
2002/02/13 138 143 138 143 93,000
2002/02/12 137 139 135 138 73,000
2002/02/08 134 138 131 135 78,000
2002/02/07 130 132 129 131 74,000
2002/02/06 130 130 126 130 86,000
2002/02/05 135 136 130 132 73,000
2002/02/04 135 136 135 135 25,000
2002/02/01 135 136 133 135 69,000
2002/01/31 137 139 136 137 35,000
2002/01/30 137 139 134 138 54,000
2002/01/29 139 139 136 138 44,000
2002/01/28 139 139 135 135 100,000
2002/01/25 137 138 135 136 62,000
2002/01/24 135 137 134 134 61,000
2002/01/23 138 138 136 136 34,000
2002/01/22 138 138 136 138 70,000
2002/01/21 137 138 134 138 159,000
2002/01/18 130 132 130 132 50,000
2002/01/17 130 130 129 129 71,000
2002/01/16 132 134 131 131 59,000
2002/01/15 132 135 131 131 45,000
2002/01/11 137 137 135 135 89,000
2002/01/10 140 141 136 136 90,000
2002/01/09 141 144 137 141 40,000
2002/01/08 146 148 141 142 38,000
2002/01/07 145 148 145 148 62,000
2002/01/04 145 146 144 146 19,000

このページの先頭へ