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 |
|---|---|---|---|---|---|
| 2005/12/30 | 565 | 568 | 553 | 559 | 240,000 |
| 2005/12/29 | 557 | 575 | 555 | 562 | 1,061,000 |
| 2005/12/28 | 516 | 547 | 516 | 545 | 813,000 |
| 2005/12/27 | 519 | 523 | 516 | 522 | 279,000 |
| 2005/12/26 | 528 | 529 | 514 | 529 | 671,000 |
| 2005/12/22 | 533 | 533 | 522 | 527 | 684,000 |
| 2005/12/21 | 513 | 534 | 508 | 523 | 1,725,000 |
| 2005/12/20 | 501 | 510 | 488 | 506 | 3,031,000 |
| 2005/12/19 | 501 | 538 | 501 | 515 | 4,652,000 |
| 2005/12/16 | 473 | 533 | 468 | 514 | 9,761,000 |
| 2005/12/15 | 451 | 454 | 445 | 453 | 531,000 |
| 2005/12/14 | 457 | 459 | 445 | 447 | 773,000 |
| 2005/12/13 | 429 | 461 | 428 | 461 | 1,099,000 |
| 2005/12/12 | 418 | 427 | 418 | 425 | 409,000 |
| 2005/12/09 | 415 | 425 | 410 | 421 | 379,000 |
| 2005/12/08 | 426 | 429 | 416 | 421 | 349,000 |
| 2005/12/07 | 435 | 435 | 427 | 431 | 394,000 |
| 2005/12/06 | 440 | 444 | 428 | 435 | 386,000 |
| 2005/12/05 | 429 | 447 | 429 | 440 | 951,000 |
| 2005/12/02 | 438 | 438 | 424 | 431 | 752,000 |
| 2005/12/01 | 435 | 438 | 430 | 437 | 537,000 |
| 2005/11/30 | 438 | 441 | 431 | 439 | 707,000 |
| 2005/11/29 | 428 | 438 | 425 | 435 | 894,000 |
| 2005/11/28 | 405 | 435 | 405 | 428 | 2,334,000 |
| 2005/11/25 | 405 | 407 | 402 | 406 | 518,000 |
| 2005/11/24 | 405 | 411 | 400 | 409 | 1,089,000 |
| 2005/11/22 | 410 | 413 | 401 | 409 | 1,062,000 |
| 2005/11/21 | 415 | 426 | 404 | 408 | 3,757,000 |
| 2005/11/18 | 387 | 414 | 384 | 404 | 6,696,000 |
| 2005/11/17 | 359 | 386 | 358 | 383 | 1,894,000 |
| 2005/11/16 | 361 | 364 | 350 | 358 | 860,000 |
| 2005/11/15 | 363 | 374 | 362 | 370 | 574,000 |
| 2005/11/14 | 382 | 382 | 367 | 374 | 1,121,000 |
| 2005/11/11 | 363 | 367 | 355 | 367 | 3,179,000 |
| 2005/11/10 | 336 | 391 | 335 | 368 | 16,398,000 |
| 2005/11/09 | 330 | 331 | 329 | 331 | 492,000 |
| 2005/11/08 | 329 | 330 | 328 | 328 | 364,000 |
| 2005/11/07 | 331 | 331 | 326 | 329 | 407,000 |
| 2005/11/04 | 335 | 335 | 330 | 330 | 639,000 |
| 2005/11/02 | 332 | 333 | 330 | 332 | 403,000 |
| 2005/11/01 | 332 | 332 | 330 | 331 | 251,000 |
| 2005/10/31 | 326 | 329 | 325 | 327 | 370,000 |
| 2005/10/28 | 326 | 326 | 319 | 323 | 468,000 |
| 2005/10/27 | 325 | 326 | 323 | 325 | 348,000 |
| 2005/10/26 | 328 | 328 | 320 | 320 | 473,000 |
| 2005/10/25 | 326 | 326 | 323 | 324 | 284,000 |
| 2005/10/24 | 325 | 326 | 321 | 322 | 272,000 |
| 2005/10/21 | 325 | 327 | 323 | 327 | 211,000 |
| 2005/10/20 | 330 | 331 | 328 | 329 | 233,000 |
| 2005/10/19 | 331 | 333 | 326 | 327 | 319,000 |
| 2005/10/18 | 335 | 337 | 330 | 330 | 208,000 |
| 2005/10/17 | 341 | 341 | 335 | 336 | 201,000 |
| 2005/10/14 | 341 | 341 | 337 | 338 | 388,000 |
| 2005/10/13 | 336 | 342 | 335 | 341 | 644,000 |
| 2005/10/12 | 335 | 339 | 332 | 335 | 561,000 |
| 2005/10/11 | 331 | 334 | 325 | 333 | 607,000 |
| 2005/10/07 | 330 | 335 | 327 | 331 | 1,083,000 |
| 2005/10/06 | 331 | 331 | 324 | 326 | 830,000 |
| 2005/10/05 | 335 | 338 | 322 | 328 | 1,449,000 |
| 2005/10/04 | 343 | 343 | 339 | 340 | 297,000 |
| 2005/10/03 | 340 | 347 | 330 | 347 | 502,000 |
| 2005/09/30 | 348 | 348 | 344 | 344 | 210,000 |
| 2005/09/29 | 353 | 355 | 341 | 345 | 837,000 |
| 2005/09/28 | 357 | 361 | 353 | 357 | 601,000 |
| 2005/09/27 | 355 | 363 | 355 | 360 | 766,000 |
| 2005/09/26 | 349 | 355 | 348 | 352 | 795,000 |
| 2005/09/22 | 335 | 350 | 333 | 344 | 1,684,000 |
| 2005/09/21 | 328 | 351 | 328 | 339 | 2,334,000 |
| 2005/09/20 | 325 | 330 | 322 | 324 | 1,508,000 |
| 2005/09/16 | 323 | 325 | 322 | 323 | 705,000 |
| 2005/09/15 | 318 | 320 | 317 | 319 | 779,000 |
| 2005/09/14 | 318 | 318 | 316 | 317 | 579,000 |
| 2005/09/13 | 320 | 323 | 316 | 316 | 570,000 |
| 2005/09/12 | 326 | 326 | 318 | 320 | 427,000 |
| 2005/09/09 | 314 | 321 | 314 | 321 | 1,385,000 |
| 2005/09/08 | 315 | 316 | 310 | 313 | 702,000 |
| 2005/09/07 | 321 | 324 | 316 | 318 | 430,000 |
| 2005/09/06 | 325 | 326 | 320 | 320 | 904,000 |
| 2005/09/05 | 335 | 335 | 326 | 328 | 443,000 |
| 2005/09/02 | 339 | 339 | 332 | 334 | 518,000 |
| 2005/09/01 | 343 | 344 | 338 | 338 | 306,000 |
| 2005/08/31 | 333 | 344 | 332 | 341 | 768,000 |
| 2005/08/30 | 333 | 333 | 331 | 333 | 181,000 |
| 2005/08/29 | 331 | 333 | 331 | 331 | 161,000 |
| 2005/08/26 | 333 | 334 | 332 | 334 | 370,000 |
| 2005/08/25 | 331 | 333 | 327 | 333 | 407,000 |
| 2005/08/24 | 333 | 333 | 331 | 333 | 399,000 |
| 2005/08/23 | 337 | 337 | 334 | 335 | 509,000 |
| 2005/08/22 | 338 | 338 | 335 | 337 | 347,000 |
| 2005/08/19 | 336 | 339 | 335 | 337 | 941,000 |
| 2005/08/18 | 330 | 338 | 328 | 338 | 1,801,000 |
| 2005/08/17 | 320 | 326 | 319 | 326 | 1,295,000 |
| 2005/08/16 | 315 | 317 | 314 | 317 | 614,000 |
| 2005/08/15 | 317 | 318 | 314 | 315 | 568,000 |
| 2005/08/12 | 316 | 318 | 313 | 314 | 865,000 |
| 2005/08/11 | 319 | 319 | 305 | 309 | 1,167,000 |
| 2005/08/10 | 319 | 322 | 316 | 317 | 1,224,000 |
| 2005/08/09 | 311 | 319 | 308 | 314 | 2,436,000 |
| 2005/08/08 | 292 | 325 | 291 | 315 | 3,791,000 |
| 2005/08/05 | 346 | 346 | 337 | 337 | 162,000 |
| 2005/08/04 | 351 | 351 | 342 | 346 | 411,000 |
| 2005/08/03 | 358 | 358 | 350 | 351 | 286,000 |
| 2005/08/02 | 358 | 360 | 353 | 357 | 262,000 |
| 2005/08/01 | 363 | 364 | 361 | 362 | 129,000 |
| 2005/07/29 | 363 | 367 | 361 | 361 | 356,000 |
| 2005/07/28 | 370 | 370 | 363 | 364 | 253,000 |
| 2005/07/27 | 369 | 372 | 369 | 370 | 133,000 |
| 2005/07/26 | 365 | 369 | 365 | 368 | 129,000 |
| 2005/07/25 | 368 | 368 | 365 | 367 | 155,000 |
| 2005/07/22 | 369 | 369 | 364 | 366 | 127,000 |
| 2005/07/21 | 372 | 373 | 369 | 372 | 157,000 |
| 2005/07/20 | 372 | 373 | 369 | 372 | 234,000 |
| 2005/07/19 | 370 | 370 | 367 | 369 | 196,000 |
| 2005/07/15 | 365 | 368 | 364 | 366 | 254,000 |
| 2005/07/14 | 363 | 366 | 361 | 361 | 256,000 |
| 2005/07/13 | 356 | 360 | 355 | 360 | 295,000 |
| 2005/07/12 | 368 | 368 | 358 | 359 | 605,000 |
| 2005/07/11 | 368 | 370 | 367 | 367 | 129,000 |
| 2005/07/08 | 364 | 370 | 364 | 369 | 201,000 |
| 2005/07/07 | 370 | 372 | 368 | 369 | 160,000 |
| 2005/07/06 | 375 | 378 | 371 | 372 | 228,000 |
| 2005/07/05 | 376 | 379 | 372 | 378 | 253,000 |
| 2005/07/04 | 380 | 380 | 376 | 379 | 185,000 |
| 2005/07/01 | 370 | 381 | 368 | 379 | 386,000 |
| 2005/06/30 | 375 | 378 | 373 | 374 | 374,000 |
| 2005/06/29 | 377 | 377 | 374 | 376 | 368,000 |
| 2005/06/28 | 376 | 378 | 374 | 377 | 297,000 |
| 2005/06/27 | 382 | 382 | 377 | 378 | 401,000 |
| 2005/06/24 | 374 | 387 | 373 | 385 | 902,000 |
| 2005/06/23 | 378 | 380 | 373 | 379 | 712,000 |
| 2005/06/22 | 372 | 380 | 371 | 378 | 1,221,000 |
| 2005/06/21 | 368 | 372 | 365 | 371 | 408,000 |
| 2005/06/20 | 368 | 371 | 366 | 369 | 446,000 |
| 2005/06/17 | 364 | 368 | 362 | 367 | 431,000 |
| 2005/06/16 | 361 | 365 | 357 | 365 | 507,000 |
| 2005/06/15 | 363 | 366 | 361 | 363 | 818,000 |
| 2005/06/14 | 351 | 362 | 351 | 360 | 1,288,000 |
| 2005/06/13 | 351 | 355 | 350 | 353 | 341,000 |
| 2005/06/10 | 350 | 352 | 349 | 351 | 271,000 |
| 2005/06/09 | 350 | 350 | 348 | 349 | 136,000 |
| 2005/06/08 | 349 | 352 | 349 | 351 | 233,000 |
| 2005/06/07 | 347 | 353 | 346 | 352 | 316,000 |
| 2005/06/06 | 353 | 353 | 346 | 347 | 297,000 |
| 2005/06/03 | 355 | 359 | 350 | 354 | 1,364,000 |
| 2005/06/02 | 349 | 351 | 347 | 348 | 625,000 |
| 2005/06/01 | 345 | 348 | 344 | 348 | 306,000 |
| 2005/05/31 | 340 | 347 | 340 | 347 | 462,000 |
| 2005/05/30 | 340 | 340 | 336 | 338 | 301,000 |
| 2005/05/27 | 330 | 338 | 327 | 338 | 480,000 |
| 2005/05/26 | 321 | 326 | 320 | 325 | 221,000 |
| 2005/05/25 | 336 | 336 | 330 | 330 | 496,000 |
| 2005/05/24 | 334 | 337 | 332 | 335 | 352,000 |
| 2005/05/23 | 333 | 335 | 329 | 332 | 397,000 |
| 2005/05/20 | 333 | 336 | 329 | 334 | 414,000 |
| 2005/05/19 | 334 | 338 | 328 | 338 | 293,000 |
| 2005/05/18 | 323 | 327 | 321 | 324 | 317,000 |
| 2005/05/17 | 332 | 336 | 320 | 321 | 431,000 |
| 2005/05/16 | 337 | 338 | 330 | 331 | 236,000 |
| 2005/05/13 | 338 | 342 | 338 | 338 | 216,000 |
| 2005/05/12 | 341 | 342 | 338 | 342 | 151,000 |
| 2005/05/11 | 340 | 340 | 336 | 340 | 231,000 |
| 2005/05/10 | 340 | 350 | 339 | 341 | 664,000 |
| 2005/05/09 | 338 | 340 | 334 | 340 | 205,000 |
| 2005/05/06 | 333 | 340 | 333 | 337 | 95,000 |
| 2005/05/02 | 330 | 336 | 330 | 334 | 145,000 |
| 2005/04/28 | 331 | 331 | 328 | 331 | 169,000 |
| 2005/04/27 | 328 | 331 | 328 | 331 | 134,000 |
| 2005/04/26 | 330 | 332 | 329 | 331 | 105,000 |
| 2005/04/25 | 327 | 333 | 327 | 330 | 155,000 |
| 2005/04/22 | 331 | 333 | 327 | 328 | 217,000 |
| 2005/04/21 | 327 | 327 | 320 | 326 | 286,000 |
| 2005/04/20 | 331 | 336 | 327 | 330 | 386,000 |
| 2005/04/19 | 325 | 328 | 322 | 326 | 469,000 |
| 2005/04/18 | 317 | 324 | 317 | 321 | 1,261,000 |
| 2005/04/15 | 330 | 330 | 325 | 327 | 410,000 |
| 2005/04/14 | 333 | 335 | 326 | 333 | 534,000 |
| 2005/04/13 | 336 | 339 | 336 | 337 | 344,000 |
| 2005/04/12 | 341 | 341 | 338 | 338 | 251,000 |
| 2005/04/11 | 345 | 347 | 340 | 341 | 442,000 |
| 2005/04/08 | 346 | 350 | 342 | 349 | 588,000 |
| 2005/04/07 | 347 | 347 | 343 | 345 | 299,000 |
| 2005/04/06 | 344 | 352 | 344 | 350 | 572,000 |
| 2005/04/05 | 344 | 351 | 341 | 346 | 467,000 |
| 2005/04/04 | 337 | 344 | 337 | 341 | 450,000 |
| 2005/04/01 | 338 | 344 | 335 | 344 | 387,000 |
| 2005/03/31 | 334 | 346 | 334 | 346 | 389,000 |
| 2005/03/30 | 338 | 343 | 329 | 332 | 606,000 |
| 2005/03/29 | 354 | 355 | 346 | 346 | 303,000 |
| 2005/03/28 | 353 | 358 | 352 | 353 | 341,000 |
| 2005/03/25 | 361 | 361 | 353 | 359 | 549,000 |
| 2005/03/24 | 361 | 369 | 359 | 361 | 2,101,000 |
| 2005/03/23 | 352 | 365 | 351 | 362 | 3,089,000 |
| 2005/03/22 | 350 | 354 | 348 | 352 | 459,000 |
| 2005/03/18 | 345 | 348 | 344 | 348 | 266,000 |
| 2005/03/17 | 345 | 348 | 344 | 348 | 293,000 |
| 2005/03/16 | 345 | 349 | 343 | 349 | 378,000 |
| 2005/03/15 | 352 | 352 | 345 | 346 | 650,000 |
| 2005/03/14 | 351 | 352 | 350 | 351 | 384,000 |
| 2005/03/11 | 350 | 353 | 350 | 352 | 437,000 |
| 2005/03/10 | 352 | 357 | 351 | 351 | 396,000 |
| 2005/03/09 | 352 | 355 | 350 | 353 | 382,000 |
| 2005/03/08 | 354 | 354 | 350 | 351 | 776,000 |
| 2005/03/07 | 356 | 363 | 352 | 354 | 1,024,000 |
| 2005/03/04 | 353 | 359 | 352 | 359 | 459,000 |
| 2005/03/03 | 355 | 357 | 352 | 355 | 357,000 |
| 2005/03/02 | 355 | 359 | 354 | 358 | 792,000 |
| 2005/03/01 | 353 | 356 | 350 | 354 | 1,021,000 |
| 2005/02/28 | 357 | 357 | 353 | 354 | 1,202,000 |
| 2005/02/25 | 343 | 356 | 340 | 352 | 2,843,000 |
| 2005/02/24 | 338 | 341 | 337 | 341 | 274,000 |
| 2005/02/23 | 335 | 338 | 334 | 337 | 409,000 |
| 2005/02/22 | 337 | 345 | 336 | 340 | 1,465,000 |
| 2005/02/21 | 333 | 338 | 333 | 336 | 535,000 |
| 2005/02/18 | 329 | 333 | 329 | 331 | 259,000 |
| 2005/02/17 | 330 | 332 | 329 | 330 | 273,000 |
| 2005/02/16 | 333 | 334 | 331 | 332 | 287,000 |
| 2005/02/15 | 334 | 334 | 331 | 334 | 234,000 |
| 2005/02/14 | 335 | 336 | 333 | 334 | 329,000 |
| 2005/02/10 | 334 | 336 | 329 | 334 | 634,000 |
| 2005/02/09 | 337 | 340 | 337 | 338 | 333,000 |
| 2005/02/08 | 338 | 339 | 336 | 339 | 291,000 |
| 2005/02/07 | 334 | 338 | 333 | 336 | 539,000 |
| 2005/02/04 | 339 | 342 | 330 | 333 | 738,000 |
| 2005/02/03 | 345 | 345 | 338 | 340 | 531,000 |
| 2005/02/02 | 341 | 344 | 340 | 344 | 754,000 |
| 2005/02/01 | 338 | 341 | 336 | 341 | 775,000 |
| 2005/01/31 | 331 | 336 | 329 | 335 | 563,000 |
| 2005/01/28 | 333 | 333 | 330 | 331 | 330,000 |
| 2005/01/27 | 340 | 341 | 336 | 336 | 263,000 |
| 2005/01/26 | 343 | 344 | 338 | 340 | 1,138,000 |
| 2005/01/25 | 327 | 344 | 327 | 344 | 3,743,000 |
| 2005/01/24 | 324 | 326 | 323 | 326 | 193,000 |
| 2005/01/21 | 321 | 327 | 321 | 324 | 416,000 |
| 2005/01/20 | 326 | 326 | 322 | 324 | 369,000 |
| 2005/01/19 | 328 | 330 | 326 | 329 | 510,000 |
| 2005/01/18 | 328 | 332 | 325 | 327 | 413,000 |
| 2005/01/17 | 332 | 333 | 329 | 332 | 665,000 |
| 2005/01/14 | 329 | 331 | 322 | 329 | 773,000 |
| 2005/01/13 | 340 | 341 | 330 | 333 | 1,256,000 |
| 2005/01/12 | 334 | 339 | 331 | 339 | 1,135,000 |
| 2005/01/11 | 337 | 338 | 332 | 333 | 797,000 |
| 2005/01/07 | 337 | 338 | 331 | 332 | 1,157,000 |
| 2005/01/06 | 330 | 341 | 325 | 338 | 3,487,000 |
| 2005/01/05 | 316 | 333 | 315 | 331 | 5,002,000 |
| 2005/01/04 | 312 | 313 | 309 | 312 | 227,000 |