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 |
|---|---|---|---|---|---|
| 2003/12/30 | 240 | 252 | 236 | 250 | 1,069,000 |
| 2003/12/29 | 243 | 243 | 239 | 240 | 367,000 |
| 2003/12/26 | 244 | 245 | 237 | 242 | 991,000 |
| 2003/12/25 | 235 | 247 | 233 | 244 | 2,086,000 |
| 2003/12/24 | 228 | 239 | 226 | 235 | 1,131,000 |
| 2003/12/22 | 234 | 237 | 224 | 224 | 1,198,000 |
| 2003/12/19 | 216 | 235 | 214 | 229 | 1,235,000 |
| 2003/12/18 | 216 | 219 | 214 | 216 | 462,000 |
| 2003/12/17 | 225 | 226 | 219 | 219 | 331,000 |
| 2003/12/16 | 231 | 231 | 224 | 227 | 556,000 |
| 2003/12/15 | 235 | 238 | 232 | 234 | 623,000 |
| 2003/12/12 | 230 | 237 | 228 | 235 | 715,000 |
| 2003/12/11 | 231 | 234 | 225 | 233 | 677,000 |
| 2003/12/10 | 235 | 238 | 230 | 236 | 623,000 |
| 2003/12/09 | 242 | 243 | 236 | 238 | 953,000 |
| 2003/12/08 | 233 | 245 | 230 | 244 | 1,313,000 |
| 2003/12/05 | 216 | 239 | 215 | 238 | 1,616,000 |
| 2003/12/04 | 210 | 214 | 210 | 213 | 242,000 |
| 2003/12/03 | 206 | 212 | 206 | 212 | 401,000 |
| 2003/12/02 | 212 | 213 | 203 | 206 | 369,000 |
| 2003/12/01 | 205 | 209 | 201 | 209 | 264,000 |
| 2003/11/28 | 213 | 214 | 208 | 210 | 167,000 |
| 2003/11/27 | 216 | 217 | 213 | 213 | 165,000 |
| 2003/11/26 | 220 | 220 | 213 | 216 | 149,000 |
| 2003/11/25 | 220 | 222 | 214 | 214 | 95,000 |
| 2003/11/21 | 210 | 215 | 206 | 211 | 187,000 |
| 2003/11/20 | 220 | 225 | 207 | 210 | 221,000 |
| 2003/11/19 | 210 | 213 | 205 | 210 | 207,000 |
| 2003/11/18 | 211 | 217 | 206 | 214 | 276,000 |
| 2003/11/17 | 214 | 225 | 211 | 214 | 715,000 |
| 2003/11/14 | 249 | 250 | 247 | 249 | 105,000 |
| 2003/11/13 | 252 | 253 | 249 | 250 | 117,000 |
| 2003/11/12 | 251 | 253 | 248 | 249 | 237,000 |
| 2003/11/11 | 254 | 255 | 247 | 250 | 492,000 |
| 2003/11/10 | 254 | 260 | 253 | 256 | 419,000 |
| 2003/11/07 | 249 | 255 | 249 | 253 | 264,000 |
| 2003/11/06 | 250 | 252 | 247 | 249 | 253,000 |
| 2003/11/05 | 252 | 252 | 247 | 252 | 189,000 |
| 2003/11/04 | 251 | 253 | 250 | 252 | 193,000 |
| 2003/10/31 | 253 | 253 | 246 | 249 | 329,000 |
| 2003/10/30 | 252 | 257 | 249 | 255 | 262,000 |
| 2003/10/29 | 252 | 257 | 251 | 254 | 150,000 |
| 2003/10/28 | 252 | 254 | 248 | 248 | 163,000 |
| 2003/10/27 | 251 | 253 | 247 | 251 | 132,000 |
| 2003/10/24 | 259 | 259 | 245 | 246 | 233,000 |
| 2003/10/23 | 263 | 263 | 250 | 250 | 402,000 |
| 2003/10/22 | 272 | 275 | 266 | 266 | 295,000 |
| 2003/10/21 | 278 | 280 | 271 | 271 | 351,000 |
| 2003/10/20 | 268 | 277 | 268 | 275 | 357,000 |
| 2003/10/17 | 276 | 276 | 266 | 270 | 329,000 |
| 2003/10/16 | 272 | 277 | 270 | 276 | 556,000 |
| 2003/10/15 | 266 | 271 | 265 | 268 | 214,000 |
| 2003/10/14 | 270 | 272 | 263 | 265 | 231,000 |
| 2003/10/10 | 263 | 269 | 263 | 269 | 247,000 |
| 2003/10/09 | 264 | 270 | 263 | 264 | 138,000 |
| 2003/10/08 | 265 | 268 | 262 | 266 | 154,000 |
| 2003/10/07 | 270 | 272 | 263 | 270 | 262,000 |
| 2003/10/06 | 274 | 275 | 269 | 273 | 230,000 |
| 2003/10/03 | 266 | 270 | 265 | 270 | 264,000 |
| 2003/10/02 | 265 | 267 | 261 | 265 | 226,000 |
| 2003/10/01 | 263 | 263 | 260 | 260 | 124,000 |
| 2003/09/30 | 261 | 262 | 258 | 262 | 161,000 |
| 2003/09/29 | 265 | 265 | 258 | 258 | 111,000 |
| 2003/09/26 | 265 | 266 | 263 | 264 | 212,000 |
| 2003/09/25 | 272 | 272 | 265 | 267 | 120,000 |
| 2003/09/24 | 273 | 277 | 272 | 274 | 117,000 |
| 2003/09/22 | 284 | 284 | 275 | 278 | 93,000 |
| 2003/09/19 | 285 | 285 | 279 | 285 | 151,000 |
| 2003/09/18 | 285 | 285 | 281 | 283 | 112,000 |
| 2003/09/17 | 284 | 287 | 282 | 286 | 202,000 |
| 2003/09/16 | 285 | 288 | 280 | 283 | 152,000 |
| 2003/09/12 | 285 | 286 | 280 | 285 | 293,000 |
| 2003/09/11 | 283 | 285 | 279 | 283 | 138,000 |
| 2003/09/10 | 286 | 289 | 284 | 287 | 155,000 |
| 2003/09/09 | 291 | 291 | 286 | 288 | 259,000 |
| 2003/09/08 | 292 | 292 | 288 | 289 | 387,000 |
| 2003/09/05 | 293 | 293 | 288 | 292 | 501,000 |
| 2003/09/04 | 299 | 306 | 286 | 286 | 2,328,000 |
| 2003/09/03 | 283 | 304 | 281 | 299 | 2,353,000 |
| 2003/09/02 | 284 | 284 | 279 | 281 | 248,000 |
| 2003/09/01 | 277 | 283 | 274 | 283 | 383,000 |
| 2003/08/29 | 278 | 279 | 272 | 278 | 135,000 |
| 2003/08/28 | 281 | 281 | 272 | 274 | 184,000 |
| 2003/08/27 | 280 | 282 | 279 | 280 | 280,000 |
| 2003/08/26 | 275 | 282 | 272 | 280 | 173,000 |
| 2003/08/25 | 280 | 280 | 276 | 277 | 122,000 |
| 2003/08/22 | 285 | 287 | 278 | 278 | 310,000 |
| 2003/08/21 | 275 | 287 | 271 | 280 | 325,000 |
| 2003/08/20 | 274 | 280 | 274 | 277 | 308,000 |
| 2003/08/19 | 280 | 281 | 274 | 274 | 410,000 |
| 2003/08/18 | 271 | 277 | 269 | 276 | 406,000 |
| 2003/08/15 | 274 | 275 | 267 | 267 | 249,000 |
| 2003/08/14 | 264 | 275 | 264 | 269 | 529,000 |
| 2003/08/13 | 260 | 263 | 258 | 262 | 201,000 |
| 2003/08/12 | 260 | 260 | 255 | 257 | 97,000 |
| 2003/08/11 | 253 | 259 | 252 | 257 | 142,000 |
| 2003/08/08 | 253 | 257 | 250 | 251 | 134,000 |
| 2003/08/07 | 250 | 260 | 250 | 251 | 215,000 |
| 2003/08/06 | 249 | 253 | 249 | 250 | 278,000 |
| 2003/08/05 | 263 | 263 | 255 | 256 | 137,000 |
| 2003/08/04 | 267 | 267 | 262 | 263 | 126,000 |
| 2003/08/01 | 269 | 271 | 265 | 267 | 250,000 |
| 2003/07/31 | 273 | 274 | 270 | 271 | 230,000 |
| 2003/07/30 | 274 | 278 | 272 | 276 | 160,000 |
| 2003/07/29 | 282 | 282 | 274 | 277 | 458,000 |
| 2003/07/28 | 265 | 285 | 265 | 284 | 1,070,000 |
| 2003/07/25 | 268 | 268 | 262 | 264 | 381,000 |
| 2003/07/24 | 262 | 266 | 258 | 265 | 445,000 |
| 2003/07/23 | 254 | 260 | 253 | 258 | 318,000 |
| 2003/07/22 | 262 | 262 | 251 | 256 | 311,000 |
| 2003/07/18 | 245 | 257 | 245 | 257 | 304,000 |
| 2003/07/17 | 258 | 259 | 250 | 255 | 263,000 |
| 2003/07/16 | 266 | 266 | 257 | 258 | 193,000 |
| 2003/07/15 | 262 | 265 | 262 | 264 | 151,000 |
| 2003/07/14 | 263 | 266 | 262 | 264 | 131,000 |
| 2003/07/11 | 272 | 273 | 267 | 268 | 219,000 |
| 2003/07/10 | 271 | 275 | 269 | 272 | 296,000 |
| 2003/07/09 | 266 | 274 | 266 | 272 | 212,000 |
| 2003/07/08 | 277 | 279 | 265 | 266 | 621,000 |
| 2003/07/07 | 271 | 277 | 270 | 276 | 378,000 |
| 2003/07/04 | 271 | 273 | 268 | 272 | 463,000 |
| 2003/07/03 | 285 | 288 | 273 | 274 | 349,000 |
| 2003/07/02 | 293 | 295 | 282 | 282 | 801,000 |
| 2003/07/01 | 279 | 292 | 278 | 288 | 768,000 |
| 2003/06/30 | 285 | 285 | 278 | 279 | 296,000 |
| 2003/06/27 | 276 | 287 | 276 | 284 | 303,000 |
| 2003/06/26 | 280 | 282 | 277 | 281 | 211,000 |
| 2003/06/25 | 272 | 286 | 272 | 282 | 342,000 |
| 2003/06/24 | 284 | 284 | 275 | 275 | 253,000 |
| 2003/06/23 | 286 | 293 | 285 | 287 | 362,000 |
| 2003/06/20 | 282 | 288 | 281 | 284 | 315,000 |
| 2003/06/19 | 289 | 291 | 284 | 287 | 368,000 |
| 2003/06/18 | 291 | 294 | 288 | 289 | 494,000 |
| 2003/06/17 | 302 | 310 | 280 | 291 | 3,225,000 |
| 2003/06/16 | 303 | 306 | 291 | 296 | 907,000 |
| 2003/06/13 | 290 | 306 | 287 | 301 | 2,440,000 |
| 2003/06/12 | 300 | 309 | 284 | 284 | 3,246,000 |
| 2003/06/11 | 272 | 297 | 270 | 297 | 7,442,000 |
| 2003/06/10 | 250 | 266 | 250 | 264 | 1,190,000 |
| 2003/06/09 | 254 | 255 | 248 | 254 | 295,000 |
| 2003/06/06 | 246 | 254 | 245 | 254 | 314,000 |
| 2003/06/05 | 248 | 248 | 246 | 246 | 181,000 |
| 2003/06/04 | 247 | 249 | 246 | 248 | 196,000 |
| 2003/06/03 | 250 | 250 | 246 | 247 | 165,000 |
| 2003/06/02 | 252 | 252 | 248 | 250 | 216,000 |
| 2003/05/30 | 249 | 254 | 247 | 254 | 327,000 |
| 2003/05/29 | 250 | 252 | 246 | 249 | 443,000 |
| 2003/05/28 | 255 | 256 | 248 | 255 | 579,000 |
| 2003/05/27 | 268 | 268 | 260 | 263 | 365,000 |
| 2003/05/26 | 256 | 270 | 255 | 269 | 654,000 |
| 2003/05/23 | 258 | 259 | 254 | 255 | 208,000 |
| 2003/05/22 | 252 | 259 | 250 | 258 | 319,000 |
| 2003/05/21 | 255 | 255 | 248 | 249 | 181,000 |
| 2003/05/20 | 253 | 253 | 248 | 252 | 108,000 |
| 2003/05/19 | 252 | 253 | 249 | 253 | 156,000 |
| 2003/05/16 | 252 | 255 | 252 | 253 | 134,000 |
| 2003/05/15 | 255 | 257 | 252 | 252 | 195,000 |
| 2003/05/14 | 257 | 259 | 253 | 255 | 181,000 |
| 2003/05/13 | 259 | 261 | 255 | 257 | 299,000 |
| 2003/05/12 | 249 | 273 | 248 | 259 | 913,000 |
| 2003/05/09 | 247 | 250 | 243 | 248 | 194,000 |
| 2003/05/08 | 249 | 250 | 245 | 250 | 176,000 |
| 2003/05/07 | 251 | 254 | 243 | 249 | 182,000 |
| 2003/05/06 | 252 | 257 | 250 | 251 | 162,000 |
| 2003/05/02 | 253 | 258 | 249 | 255 | 330,000 |
| 2003/05/01 | 243 | 257 | 240 | 250 | 249,000 |
| 2003/04/30 | 247 | 250 | 243 | 250 | 173,000 |
| 2003/04/28 | 249 | 255 | 244 | 249 | 229,000 |
| 2003/04/25 | 255 | 257 | 249 | 252 | 243,000 |
| 2003/04/24 | 255 | 262 | 255 | 256 | 253,000 |
| 2003/04/23 | 259 | 261 | 256 | 256 | 278,000 |
| 2003/04/22 | 267 | 268 | 257 | 260 | 673,000 |
| 2003/04/21 | 257 | 268 | 255 | 264 | 709,000 |
| 2003/04/18 | 262 | 262 | 252 | 252 | 280,000 |
| 2003/04/17 | 261 | 265 | 258 | 259 | 622,000 |
| 2003/04/16 | 250 | 264 | 249 | 264 | 724,000 |
| 2003/04/15 | 245 | 253 | 243 | 249 | 240,000 |
| 2003/04/14 | 251 | 252 | 246 | 249 | 282,000 |
| 2003/04/11 | 261 | 261 | 252 | 256 | 317,000 |
| 2003/04/10 | 254 | 258 | 250 | 258 | 282,000 |
| 2003/04/09 | 255 | 257 | 252 | 254 | 366,000 |
| 2003/04/08 | 266 | 268 | 256 | 257 | 523,000 |
| 2003/04/07 | 263 | 272 | 262 | 265 | 2,724,000 |
| 2003/04/04 | 256 | 263 | 255 | 263 | 1,569,000 |
| 2003/04/03 | 261 | 261 | 245 | 254 | 824,000 |
| 2003/04/02 | 244 | 262 | 244 | 261 | 2,159,000 |
| 2003/04/01 | 235 | 244 | 232 | 241 | 609,000 |
| 2003/03/31 | 238 | 243 | 238 | 238 | 596,000 |
| 2003/03/28 | 249 | 252 | 240 | 248 | 1,393,000 |
| 2003/03/27 | 255 | 260 | 248 | 248 | 4,267,000 |
| 2003/03/26 | 240 | 255 | 235 | 253 | 5,398,000 |
| 2003/03/25 | 202 | 205 | 200 | 205 | 103,000 |
| 2003/03/24 | 202 | 206 | 202 | 203 | 105,000 |
| 2003/03/20 | 205 | 205 | 200 | 200 | 102,000 |
| 2003/03/19 | 200 | 203 | 198 | 203 | 215,000 |
| 2003/03/18 | 190 | 201 | 188 | 198 | 260,000 |
| 2003/03/17 | 191 | 191 | 183 | 186 | 48,000 |
| 2003/03/14 | 200 | 200 | 191 | 191 | 155,000 |
| 2003/03/13 | 187 | 190 | 185 | 186 | 49,000 |
| 2003/03/12 | 180 | 187 | 180 | 187 | 40,000 |
| 2003/03/11 | 180 | 184 | 174 | 183 | 78,000 |
| 2003/03/10 | 183 | 183 | 175 | 183 | 133,000 |
| 2003/03/07 | 200 | 200 | 186 | 187 | 99,000 |
| 2003/03/06 | 200 | 207 | 200 | 202 | 116,000 |
| 2003/03/05 | 200 | 202 | 198 | 199 | 67,000 |
| 2003/03/04 | 207 | 208 | 198 | 203 | 131,000 |
| 2003/03/03 | 199 | 211 | 196 | 209 | 347,000 |
| 2003/02/28 | 194 | 194 | 191 | 194 | 72,000 |
| 2003/02/27 | 189 | 191 | 185 | 190 | 82,000 |
| 2003/02/26 | 188 | 190 | 187 | 188 | 36,000 |
| 2003/02/25 | 188 | 189 | 185 | 188 | 288,000 |
| 2003/02/24 | 194 | 194 | 189 | 189 | 168,000 |
| 2003/02/21 | 199 | 200 | 194 | 194 | 245,000 |
| 2003/02/20 | 206 | 206 | 194 | 198 | 187,000 |
| 2003/02/19 | 202 | 206 | 202 | 205 | 208,000 |
| 2003/02/18 | 203 | 205 | 199 | 203 | 211,000 |
| 2003/02/17 | 207 | 208 | 202 | 203 | 263,000 |
| 2003/02/14 | 199 | 207 | 198 | 207 | 364,000 |
| 2003/02/13 | 197 | 201 | 195 | 198 | 399,000 |
| 2003/02/12 | 190 | 197 | 190 | 197 | 185,000 |
| 2003/02/10 | 191 | 192 | 187 | 190 | 117,000 |
| 2003/02/07 | 185 | 192 | 185 | 192 | 354,000 |
| 2003/02/06 | 186 | 190 | 183 | 184 | 310,000 |
| 2003/02/05 | 181 | 185 | 179 | 184 | 202,000 |
| 2003/02/04 | 183 | 183 | 181 | 181 | 133,000 |
| 2003/02/03 | 184 | 185 | 181 | 181 | 185,000 |
| 2003/01/31 | 182 | 184 | 178 | 181 | 219,000 |
| 2003/01/30 | 178 | 185 | 178 | 185 | 388,000 |
| 2003/01/29 | 180 | 180 | 176 | 177 | 237,000 |
| 2003/01/28 | 177 | 179 | 177 | 179 | 53,000 |
| 2003/01/27 | 178 | 180 | 175 | 179 | 138,000 |
| 2003/01/24 | 178 | 179 | 177 | 179 | 164,000 |
| 2003/01/23 | 177 | 177 | 173 | 176 | 190,000 |
| 2003/01/22 | 178 | 181 | 176 | 176 | 343,000 |
| 2003/01/21 | 175 | 177 | 174 | 176 | 158,000 |
| 2003/01/20 | 176 | 178 | 174 | 174 | 174,000 |
| 2003/01/17 | 171 | 180 | 170 | 176 | 886,000 |
| 2003/01/16 | 165 | 170 | 165 | 170 | 98,000 |
| 2003/01/15 | 174 | 174 | 167 | 172 | 291,000 |
| 2003/01/14 | 162 | 171 | 160 | 171 | 377,000 |
| 2003/01/10 | 150 | 160 | 150 | 158 | 129,000 |
| 2003/01/09 | 152 | 152 | 147 | 147 | 142,000 |
| 2003/01/08 | 154 | 156 | 154 | 154 | 38,000 |
| 2003/01/07 | 159 | 160 | 153 | 154 | 64,000 |
| 2003/01/06 | 156 | 158 | 155 | 158 | 23,000 |