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 |
---|---|---|---|---|---|
2004/12/30 | 310 | 312 | 307 | 309 | 237,000 |
2004/12/29 | 312 | 312 | 306 | 308 | 537,000 |
2004/12/28 | 311 | 316 | 305 | 312 | 1,099,000 |
2004/12/27 | 305 | 313 | 304 | 310 | 1,719,000 |
2004/12/24 | 304 | 306 | 302 | 302 | 1,294,000 |
2004/12/22 | 301 | 307 | 300 | 301 | 2,068,000 |
2004/12/21 | 296 | 300 | 294 | 297 | 1,050,000 |
2004/12/20 | 290 | 291 | 288 | 291 | 548,000 |
2004/12/17 | 286 | 291 | 285 | 287 | 391,000 |
2004/12/16 | 284 | 286 | 283 | 285 | 95,000 |
2004/12/15 | 286 | 287 | 285 | 286 | 117,000 |
2004/12/14 | 283 | 285 | 280 | 285 | 153,000 |
2004/12/13 | 284 | 288 | 283 | 283 | 132,000 |
2004/12/10 | 288 | 290 | 282 | 285 | 218,000 |
2004/12/09 | 293 | 294 | 280 | 283 | 230,000 |
2004/12/08 | 289 | 293 | 287 | 291 | 273,000 |
2004/12/07 | 293 | 302 | 292 | 293 | 1,286,000 |
2004/12/06 | 295 | 295 | 291 | 292 | 467,000 |
2004/12/03 | 287 | 296 | 287 | 293 | 1,494,000 |
2004/12/02 | 287 | 288 | 285 | 286 | 257,000 |
2004/12/01 | 283 | 285 | 282 | 283 | 209,000 |
2004/11/30 | 286 | 286 | 281 | 283 | 263,000 |
2004/11/29 | 282 | 286 | 282 | 285 | 139,000 |
2004/11/26 | 284 | 286 | 282 | 282 | 223,000 |
2004/11/25 | 282 | 283 | 278 | 282 | 171,000 |
2004/11/24 | 276 | 281 | 276 | 281 | 159,000 |
2004/11/22 | 279 | 279 | 275 | 275 | 410,000 |
2004/11/19 | 287 | 287 | 282 | 282 | 299,000 |
2004/11/18 | 288 | 292 | 284 | 285 | 1,341,000 |
2004/11/17 | 282 | 288 | 280 | 287 | 583,000 |
2004/11/16 | 281 | 282 | 280 | 281 | 92,000 |
2004/11/15 | 279 | 283 | 278 | 281 | 170,000 |
2004/11/12 | 283 | 283 | 276 | 279 | 213,000 |
2004/11/11 | 281 | 285 | 278 | 280 | 211,000 |
2004/11/10 | 282 | 283 | 280 | 281 | 103,000 |
2004/11/09 | 283 | 283 | 279 | 282 | 91,000 |
2004/11/08 | 289 | 289 | 280 | 282 | 295,000 |
2004/11/05 | 287 | 290 | 285 | 287 | 394,000 |
2004/11/04 | 290 | 291 | 284 | 287 | 704,000 |
2004/11/02 | 283 | 287 | 281 | 285 | 551,000 |
2004/11/01 | 279 | 283 | 276 | 283 | 370,000 |
2004/10/29 | 281 | 281 | 276 | 278 | 160,000 |
2004/10/28 | 277 | 283 | 276 | 282 | 488,000 |
2004/10/27 | 276 | 278 | 274 | 275 | 282,000 |
2004/10/26 | 275 | 276 | 273 | 276 | 168,000 |
2004/10/25 | 275 | 279 | 273 | 277 | 171,000 |
2004/10/22 | 277 | 279 | 276 | 277 | 223,000 |
2004/10/21 | 279 | 280 | 276 | 276 | 277,000 |
2004/10/20 | 281 | 283 | 279 | 280 | 279,000 |
2004/10/19 | 287 | 288 | 284 | 285 | 458,000 |
2004/10/18 | 283 | 287 | 280 | 285 | 619,000 |
2004/10/15 | 280 | 285 | 278 | 282 | 1,030,000 |
2004/10/14 | 296 | 300 | 283 | 284 | 7,337,000 |
2004/10/13 | 272 | 277 | 272 | 276 | 258,000 |
2004/10/12 | 274 | 277 | 272 | 272 | 190,000 |
2004/10/08 | 272 | 277 | 272 | 277 | 206,000 |
2004/10/07 | 278 | 278 | 273 | 276 | 291,000 |
2004/10/06 | 274 | 280 | 271 | 279 | 319,000 |
2004/10/05 | 291 | 292 | 275 | 279 | 1,441,000 |
2004/10/04 | 257 | 288 | 257 | 283 | 2,271,000 |
2004/10/01 | 250 | 255 | 250 | 254 | 107,000 |
2004/09/30 | 254 | 254 | 252 | 252 | 73,000 |
2004/09/29 | 252 | 255 | 248 | 249 | 97,000 |
2004/09/28 | 251 | 252 | 249 | 250 | 162,000 |
2004/09/27 | 254 | 254 | 247 | 252 | 204,000 |
2004/09/24 | 255 | 258 | 254 | 255 | 283,000 |
2004/09/22 | 266 | 266 | 260 | 261 | 139,000 |
2004/09/21 | 269 | 269 | 266 | 267 | 79,000 |
2004/09/17 | 268 | 269 | 266 | 267 | 133,000 |
2004/09/16 | 264 | 268 | 264 | 266 | 133,000 |
2004/09/15 | 269 | 271 | 263 | 264 | 147,000 |
2004/09/14 | 270 | 271 | 268 | 268 | 122,000 |
2004/09/13 | 267 | 269 | 266 | 269 | 87,000 |
2004/09/10 | 269 | 269 | 266 | 266 | 249,000 |
2004/09/09 | 273 | 273 | 269 | 269 | 257,000 |
2004/09/08 | 272 | 276 | 272 | 275 | 507,000 |
2004/09/07 | 270 | 271 | 267 | 268 | 145,000 |
2004/09/06 | 264 | 267 | 264 | 267 | 157,000 |
2004/09/03 | 263 | 268 | 262 | 262 | 411,000 |
2004/09/02 | 264 | 264 | 260 | 261 | 136,000 |
2004/09/01 | 263 | 264 | 260 | 262 | 245,000 |
2004/08/31 | 263 | 264 | 260 | 261 | 94,000 |
2004/08/30 | 263 | 264 | 262 | 264 | 78,000 |
2004/08/27 | 262 | 262 | 260 | 260 | 114,000 |
2004/08/26 | 261 | 263 | 261 | 262 | 159,000 |
2004/08/25 | 257 | 258 | 252 | 258 | 153,000 |
2004/08/24 | 259 | 259 | 254 | 256 | 70,000 |
2004/08/23 | 256 | 260 | 256 | 260 | 81,000 |
2004/08/20 | 255 | 257 | 253 | 253 | 151,000 |
2004/08/19 | 250 | 254 | 250 | 254 | 117,000 |
2004/08/18 | 245 | 248 | 245 | 248 | 168,000 |
2004/08/17 | 255 | 255 | 247 | 248 | 144,000 |
2004/08/16 | 259 | 259 | 247 | 253 | 248,000 |
2004/08/13 | 261 | 263 | 256 | 256 | 121,000 |
2004/08/12 | 261 | 264 | 261 | 262 | 47,000 |
2004/08/11 | 264 | 265 | 260 | 261 | 190,000 |
2004/08/10 | 258 | 260 | 257 | 259 | 123,000 |
2004/08/09 | 255 | 259 | 255 | 259 | 100,000 |
2004/08/06 | 259 | 261 | 257 | 260 | 60,000 |
2004/08/05 | 263 | 264 | 258 | 262 | 190,000 |
2004/08/04 | 271 | 271 | 256 | 261 | 222,000 |
2004/08/03 | 270 | 271 | 266 | 267 | 124,000 |
2004/08/02 | 273 | 273 | 265 | 270 | 140,000 |
2004/07/30 | 271 | 271 | 262 | 268 | 95,000 |
2004/07/29 | 271 | 272 | 260 | 261 | 152,000 |
2004/07/28 | 270 | 273 | 270 | 272 | 55,000 |
2004/07/27 | 270 | 276 | 266 | 267 | 119,000 |
2004/07/26 | 282 | 282 | 271 | 274 | 159,000 |
2004/07/23 | 284 | 286 | 282 | 284 | 168,000 |
2004/07/22 | 283 | 288 | 283 | 284 | 172,000 |
2004/07/21 | 286 | 287 | 282 | 287 | 175,000 |
2004/07/20 | 288 | 288 | 281 | 282 | 142,000 |
2004/07/16 | 282 | 288 | 279 | 288 | 304,000 |
2004/07/15 | 285 | 297 | 283 | 284 | 385,000 |
2004/07/14 | 293 | 294 | 286 | 286 | 235,000 |
2004/07/13 | 294 | 296 | 290 | 292 | 494,000 |
2004/07/12 | 288 | 292 | 285 | 291 | 278,000 |
2004/07/09 | 284 | 284 | 280 | 283 | 122,000 |
2004/07/08 | 282 | 282 | 280 | 280 | 96,000 |
2004/07/07 | 278 | 282 | 276 | 281 | 289,000 |
2004/07/06 | 286 | 288 | 280 | 282 | 379,000 |
2004/07/05 | 293 | 293 | 285 | 289 | 227,000 |
2004/07/02 | 290 | 295 | 289 | 294 | 620,000 |
2004/07/01 | 297 | 303 | 293 | 295 | 2,134,000 |
2004/06/30 | 289 | 297 | 287 | 297 | 1,848,000 |
2004/06/29 | 286 | 289 | 284 | 287 | 367,000 |
2004/06/28 | 286 | 290 | 285 | 289 | 338,000 |
2004/06/25 | 286 | 286 | 281 | 285 | 285,000 |
2004/06/24 | 284 | 286 | 283 | 285 | 410,000 |
2004/06/23 | 288 | 291 | 283 | 283 | 913,000 |
2004/06/22 | 282 | 287 | 281 | 287 | 388,000 |
2004/06/21 | 285 | 287 | 282 | 282 | 284,000 |
2004/06/18 | 284 | 284 | 277 | 283 | 426,000 |
2004/06/17 | 285 | 290 | 281 | 285 | 1,584,000 |
2004/06/16 | 270 | 284 | 267 | 284 | 2,590,000 |
2004/06/15 | 259 | 260 | 256 | 256 | 236,000 |
2004/06/14 | 261 | 262 | 258 | 260 | 195,000 |
2004/06/11 | 256 | 257 | 255 | 256 | 375,000 |
2004/06/10 | 255 | 257 | 253 | 256 | 214,000 |
2004/06/09 | 261 | 261 | 255 | 255 | 312,000 |
2004/06/08 | 258 | 261 | 257 | 259 | 197,000 |
2004/06/07 | 254 | 258 | 253 | 257 | 73,000 |
2004/06/04 | 250 | 258 | 249 | 254 | 125,000 |
2004/06/03 | 261 | 261 | 243 | 252 | 245,000 |
2004/06/02 | 262 | 263 | 259 | 260 | 111,000 |
2004/06/01 | 267 | 267 | 260 | 264 | 151,000 |
2004/05/31 | 267 | 267 | 262 | 265 | 102,000 |
2004/05/28 | 265 | 269 | 265 | 266 | 241,000 |
2004/05/27 | 258 | 266 | 256 | 263 | 236,000 |
2004/05/26 | 255 | 260 | 255 | 258 | 361,000 |
2004/05/25 | 254 | 255 | 252 | 253 | 184,000 |
2004/05/24 | 248 | 254 | 248 | 252 | 379,000 |
2004/05/21 | 245 | 249 | 245 | 247 | 129,000 |
2004/05/20 | 248 | 249 | 240 | 245 | 298,000 |
2004/05/19 | 244 | 250 | 239 | 249 | 196,000 |
2004/05/18 | 237 | 238 | 234 | 234 | 372,000 |
2004/05/17 | 249 | 249 | 231 | 234 | 452,000 |
2004/05/14 | 249 | 254 | 245 | 248 | 381,000 |
2004/05/13 | 251 | 253 | 245 | 249 | 241,000 |
2004/05/12 | 252 | 254 | 244 | 249 | 446,000 |
2004/05/11 | 233 | 254 | 232 | 242 | 510,000 |
2004/05/10 | 267 | 267 | 230 | 230 | 544,000 |
2004/05/07 | 263 | 267 | 263 | 265 | 203,000 |
2004/05/06 | 280 | 280 | 263 | 264 | 327,000 |
2004/04/30 | 275 | 277 | 273 | 275 | 267,000 |
2004/04/28 | 280 | 281 | 277 | 279 | 304,000 |
2004/04/27 | 279 | 282 | 277 | 278 | 417,000 |
2004/04/26 | 291 | 291 | 280 | 281 | 719,000 |
2004/04/23 | 287 | 291 | 284 | 288 | 606,000 |
2004/04/22 | 285 | 287 | 283 | 283 | 229,000 |
2004/04/21 | 283 | 287 | 282 | 286 | 488,000 |
2004/04/20 | 285 | 285 | 279 | 284 | 400,000 |
2004/04/19 | 289 | 289 | 281 | 285 | 241,000 |
2004/04/16 | 288 | 289 | 286 | 288 | 250,000 |
2004/04/15 | 292 | 295 | 287 | 287 | 477,000 |
2004/04/14 | 290 | 292 | 287 | 290 | 385,000 |
2004/04/13 | 291 | 292 | 288 | 289 | 328,000 |
2004/04/12 | 287 | 290 | 285 | 289 | 229,000 |
2004/04/09 | 291 | 291 | 285 | 287 | 393,000 |
2004/04/08 | 299 | 299 | 291 | 293 | 443,000 |
2004/04/07 | 289 | 300 | 287 | 297 | 852,000 |
2004/04/06 | 288 | 288 | 283 | 287 | 571,000 |
2004/04/05 | 293 | 293 | 284 | 287 | 720,000 |
2004/04/02 | 288 | 291 | 287 | 290 | 525,000 |
2004/04/01 | 294 | 295 | 287 | 288 | 487,000 |
2004/03/31 | 293 | 297 | 289 | 293 | 473,000 |
2004/03/30 | 295 | 297 | 289 | 291 | 381,000 |
2004/03/29 | 299 | 299 | 291 | 292 | 308,000 |
2004/03/26 | 300 | 301 | 292 | 296 | 479,000 |
2004/03/25 | 299 | 304 | 296 | 301 | 670,000 |
2004/03/24 | 295 | 298 | 293 | 295 | 342,000 |
2004/03/23 | 293 | 297 | 285 | 294 | 540,000 |
2004/03/22 | 298 | 298 | 293 | 293 | 296,000 |
2004/03/19 | 298 | 300 | 295 | 296 | 279,000 |
2004/03/18 | 304 | 306 | 296 | 298 | 476,000 |
2004/03/17 | 299 | 302 | 296 | 299 | 446,000 |
2004/03/16 | 303 | 303 | 297 | 299 | 463,000 |
2004/03/15 | 303 | 307 | 300 | 305 | 303,000 |
2004/03/12 | 297 | 303 | 297 | 300 | 428,000 |
2004/03/11 | 296 | 304 | 296 | 301 | 284,000 |
2004/03/10 | 307 | 307 | 298 | 302 | 605,000 |
2004/03/09 | 305 | 315 | 305 | 307 | 1,011,000 |
2004/03/08 | 308 | 309 | 303 | 306 | 583,000 |
2004/03/05 | 317 | 317 | 308 | 310 | 851,000 |
2004/03/04 | 298 | 317 | 298 | 317 | 2,162,000 |
2004/03/03 | 299 | 301 | 295 | 298 | 346,000 |
2004/03/02 | 305 | 305 | 298 | 299 | 687,000 |
2004/03/01 | 296 | 307 | 293 | 306 | 1,448,000 |
2004/02/27 | 290 | 296 | 290 | 293 | 1,055,000 |
2004/02/26 | 286 | 290 | 284 | 290 | 294,000 |
2004/02/25 | 286 | 290 | 284 | 286 | 393,000 |
2004/02/24 | 292 | 292 | 286 | 287 | 237,000 |
2004/02/23 | 288 | 292 | 280 | 292 | 439,000 |
2004/02/20 | 290 | 290 | 286 | 288 | 204,000 |
2004/02/19 | 289 | 293 | 288 | 290 | 457,000 |
2004/02/18 | 295 | 295 | 290 | 291 | 474,000 |
2004/02/17 | 296 | 299 | 291 | 296 | 1,130,000 |
2004/02/16 | 291 | 301 | 290 | 298 | 2,128,000 |
2004/02/13 | 289 | 296 | 287 | 291 | 1,400,000 |
2004/02/12 | 293 | 293 | 286 | 290 | 795,000 |
2004/02/10 | 284 | 291 | 283 | 290 | 907,000 |
2004/02/09 | 287 | 292 | 283 | 283 | 910,000 |
2004/02/06 | 284 | 293 | 280 | 292 | 1,990,000 |
2004/02/05 | 274 | 288 | 274 | 279 | 2,657,000 |
2004/02/04 | 292 | 293 | 272 | 273 | 1,834,000 |
2004/02/03 | 298 | 303 | 283 | 288 | 4,083,000 |
2004/02/02 | 272 | 291 | 272 | 288 | 1,578,000 |
2004/01/30 | 275 | 278 | 273 | 275 | 312,000 |
2004/01/29 | 275 | 278 | 274 | 278 | 381,000 |
2004/01/28 | 272 | 280 | 272 | 280 | 594,000 |
2004/01/27 | 283 | 283 | 277 | 277 | 419,000 |
2004/01/26 | 280 | 286 | 277 | 281 | 515,000 |
2004/01/23 | 286 | 287 | 280 | 282 | 949,000 |
2004/01/22 | 289 | 296 | 282 | 286 | 1,332,000 |
2004/01/21 | 289 | 296 | 289 | 291 | 324,000 |
2004/01/20 | 298 | 302 | 291 | 293 | 892,000 |
2004/01/19 | 294 | 302 | 292 | 297 | 1,816,000 |
2004/01/16 | 290 | 293 | 286 | 293 | 955,000 |
2004/01/15 | 282 | 300 | 281 | 290 | 3,131,000 |
2004/01/14 | 277 | 286 | 273 | 282 | 1,910,000 |
2004/01/13 | 281 | 287 | 279 | 282 | 799,000 |
2004/01/09 | 278 | 289 | 276 | 285 | 1,775,000 |
2004/01/08 | 271 | 276 | 267 | 275 | 767,000 |
2004/01/07 | 271 | 277 | 266 | 272 | 1,347,000 |
2004/01/06 | 261 | 282 | 260 | 276 | 2,360,000 |
2004/01/05 | 254 | 260 | 254 | 258 | 635,000 |