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 |
|---|---|---|---|---|---|
| 2006/12/29 | 485 | 486 | 480 | 482 | 341,000 |
| 2006/12/28 | 474 | 484 | 471 | 481 | 726,000 |
| 2006/12/27 | 470 | 476 | 470 | 473 | 368,000 |
| 2006/12/26 | 455 | 467 | 451 | 466 | 451,000 |
| 2006/12/25 | 462 | 462 | 452 | 455 | 703,000 |
| 2006/12/22 | 472 | 474 | 466 | 466 | 389,000 |
| 2006/12/21 | 479 | 479 | 470 | 472 | 569,000 |
| 2006/12/20 | 469 | 480 | 469 | 478 | 424,000 |
| 2006/12/19 | 474 | 479 | 468 | 469 | 605,000 |
| 2006/12/18 | 485 | 486 | 476 | 478 | 559,000 |
| 2006/12/15 | 492 | 495 | 483 | 484 | 1,014,000 |
| 2006/12/14 | 477 | 488 | 472 | 487 | 802,000 |
| 2006/12/13 | 476 | 478 | 473 | 474 | 256,000 |
| 2006/12/12 | 477 | 480 | 470 | 472 | 363,000 |
| 2006/12/11 | 469 | 477 | 467 | 475 | 342,000 |
| 2006/12/08 | 469 | 478 | 466 | 467 | 856,000 |
| 2006/12/07 | 480 | 481 | 471 | 474 | 513,000 |
| 2006/12/06 | 474 | 481 | 472 | 479 | 549,000 |
| 2006/12/05 | 487 | 491 | 467 | 469 | 1,162,000 |
| 2006/12/04 | 489 | 489 | 479 | 483 | 1,035,000 |
| 2006/12/01 | 482 | 494 | 479 | 493 | 954,000 |
| 2006/11/30 | 475 | 482 | 471 | 475 | 573,000 |
| 2006/11/29 | 469 | 472 | 460 | 466 | 687,000 |
| 2006/11/28 | 455 | 464 | 453 | 464 | 472,000 |
| 2006/11/27 | 441 | 465 | 440 | 464 | 734,000 |
| 2006/11/24 | 448 | 450 | 435 | 449 | 540,000 |
| 2006/11/22 | 433 | 446 | 426 | 446 | 1,013,000 |
| 2006/11/21 | 442 | 447 | 425 | 433 | 951,000 |
| 2006/11/20 | 471 | 471 | 435 | 439 | 1,694,000 |
| 2006/11/17 | 495 | 499 | 467 | 479 | 1,485,000 |
| 2006/11/16 | 507 | 509 | 493 | 494 | 767,000 |
| 2006/11/15 | 496 | 510 | 493 | 508 | 1,388,000 |
| 2006/11/14 | 478 | 497 | 477 | 492 | 965,000 |
| 2006/11/13 | 492 | 492 | 467 | 473 | 979,000 |
| 2006/11/10 | 490 | 497 | 487 | 491 | 1,161,000 |
| 2006/11/09 | 497 | 504 | 488 | 490 | 652,000 |
| 2006/11/08 | 518 | 518 | 497 | 498 | 490,000 |
| 2006/11/07 | 524 | 524 | 513 | 516 | 392,000 |
| 2006/11/06 | 508 | 521 | 506 | 517 | 567,000 |
| 2006/11/02 | 516 | 519 | 510 | 516 | 630,000 |
| 2006/11/01 | 523 | 527 | 513 | 525 | 777,000 |
| 2006/10/31 | 535 | 535 | 518 | 520 | 809,000 |
| 2006/10/30 | 530 | 536 | 526 | 529 | 780,000 |
| 2006/10/27 | 551 | 555 | 536 | 539 | 786,000 |
| 2006/10/26 | 545 | 556 | 538 | 556 | 1,288,000 |
| 2006/10/25 | 552 | 557 | 547 | 548 | 992,000 |
| 2006/10/24 | 556 | 562 | 546 | 552 | 2,105,000 |
| 2006/10/23 | 545 | 554 | 536 | 551 | 1,960,000 |
| 2006/10/20 | 535 | 548 | 526 | 546 | 3,008,000 |
| 2006/10/19 | 530 | 550 | 522 | 545 | 10,356,000 |
| 2006/10/18 | 514 | 516 | 506 | 510 | 1,393,000 |
| 2006/10/17 | 515 | 519 | 508 | 516 | 1,312,000 |
| 2006/10/16 | 490 | 526 | 490 | 523 | 2,520,000 |
| 2006/10/13 | 483 | 490 | 478 | 487 | 983,000 |
| 2006/10/12 | 479 | 484 | 476 | 480 | 1,191,000 |
| 2006/10/11 | 474 | 493 | 474 | 484 | 3,161,000 |
| 2006/10/10 | 485 | 493 | 477 | 479 | 2,362,000 |
| 2006/10/06 | 501 | 502 | 490 | 490 | 949,000 |
| 2006/10/05 | 505 | 508 | 500 | 505 | 1,000,000 |
| 2006/10/04 | 510 | 511 | 500 | 500 | 1,073,000 |
| 2006/10/03 | 509 | 519 | 507 | 513 | 908,000 |
| 2006/10/02 | 500 | 521 | 495 | 517 | 3,672,000 |
| 2006/09/29 | 550 | 551 | 539 | 541 | 651,000 |
| 2006/09/28 | 549 | 552 | 536 | 545 | 839,000 |
| 2006/09/27 | 527 | 543 | 527 | 537 | 602,000 |
| 2006/09/26 | 540 | 540 | 520 | 524 | 541,000 |
| 2006/09/25 | 530 | 534 | 515 | 528 | 600,000 |
| 2006/09/22 | 550 | 550 | 540 | 544 | 845,000 |
| 2006/09/21 | 557 | 565 | 551 | 559 | 2,255,000 |
| 2006/09/20 | 536 | 552 | 533 | 549 | 1,900,000 |
| 2006/09/19 | 523 | 553 | 522 | 541 | 1,830,000 |
| 2006/09/15 | 517 | 519 | 505 | 513 | 935,000 |
| 2006/09/14 | 522 | 528 | 516 | 520 | 1,248,000 |
| 2006/09/13 | 534 | 534 | 520 | 520 | 961,000 |
| 2006/09/12 | 531 | 535 | 515 | 523 | 782,000 |
| 2006/09/11 | 550 | 550 | 532 | 534 | 591,000 |
| 2006/09/08 | 533 | 550 | 531 | 550 | 1,552,000 |
| 2006/09/07 | 544 | 564 | 537 | 542 | 3,375,000 |
| 2006/09/06 | 529 | 561 | 528 | 554 | 10,444,000 |
| 2006/09/05 | 533 | 542 | 520 | 530 | 15,172,000 |
| 2006/09/04 | 495 | 517 | 493 | 513 | 14,674,000 |
| 2006/09/01 | 462 | 465 | 455 | 461 | 1,129,000 |
| 2006/08/31 | 470 | 476 | 466 | 467 | 769,000 |
| 2006/08/30 | 467 | 481 | 466 | 473 | 916,000 |
| 2006/08/29 | 477 | 480 | 468 | 471 | 604,000 |
| 2006/08/28 | 486 | 489 | 472 | 474 | 1,016,000 |
| 2006/08/25 | 480 | 494 | 474 | 491 | 2,382,000 |
| 2006/08/24 | 491 | 491 | 473 | 477 | 2,405,000 |
| 2006/08/23 | 450 | 478 | 450 | 471 | 2,750,000 |
| 2006/08/22 | 441 | 450 | 439 | 449 | 944,000 |
| 2006/08/21 | 436 | 445 | 432 | 443 | 1,003,000 |
| 2006/08/18 | 437 | 437 | 425 | 431 | 758,000 |
| 2006/08/17 | 435 | 442 | 431 | 432 | 1,090,000 |
| 2006/08/16 | 418 | 436 | 417 | 430 | 1,163,000 |
| 2006/08/15 | 409 | 419 | 409 | 414 | 618,000 |
| 2006/08/14 | 414 | 420 | 405 | 407 | 880,000 |
| 2006/08/11 | 417 | 420 | 414 | 415 | 713,000 |
| 2006/08/10 | 424 | 436 | 414 | 419 | 2,277,000 |
| 2006/08/09 | 423 | 428 | 414 | 422 | 1,231,000 |
| 2006/08/08 | 403 | 432 | 402 | 428 | 2,082,000 |
| 2006/08/07 | 412 | 413 | 395 | 399 | 587,000 |
| 2006/08/04 | 405 | 411 | 403 | 411 | 337,000 |
| 2006/08/03 | 410 | 411 | 405 | 405 | 768,000 |
| 2006/08/02 | 400 | 406 | 395 | 400 | 1,168,000 |
| 2006/08/01 | 400 | 411 | 399 | 403 | 719,000 |
| 2006/07/31 | 388 | 403 | 388 | 398 | 582,000 |
| 2006/07/28 | 378 | 395 | 371 | 387 | 616,000 |
| 2006/07/27 | 379 | 379 | 361 | 373 | 1,281,000 |
| 2006/07/26 | 384 | 388 | 380 | 380 | 558,000 |
| 2006/07/25 | 386 | 396 | 379 | 380 | 758,000 |
| 2006/07/24 | 380 | 386 | 373 | 381 | 771,000 |
| 2006/07/21 | 377 | 401 | 374 | 394 | 799,000 |
| 2006/07/20 | 381 | 391 | 377 | 387 | 882,000 |
| 2006/07/19 | 370 | 380 | 362 | 365 | 1,277,000 |
| 2006/07/18 | 386 | 390 | 364 | 365 | 1,536,000 |
| 2006/07/14 | 418 | 419 | 396 | 400 | 934,000 |
| 2006/07/13 | 418 | 436 | 418 | 424 | 404,000 |
| 2006/07/12 | 443 | 443 | 428 | 433 | 477,000 |
| 2006/07/11 | 460 | 460 | 443 | 444 | 452,000 |
| 2006/07/10 | 449 | 454 | 442 | 452 | 448,000 |
| 2006/07/07 | 464 | 468 | 453 | 456 | 382,000 |
| 2006/07/06 | 466 | 467 | 457 | 459 | 436,000 |
| 2006/07/05 | 460 | 471 | 460 | 466 | 1,024,000 |
| 2006/07/04 | 461 | 467 | 456 | 466 | 980,000 |
| 2006/07/03 | 453 | 460 | 446 | 457 | 705,000 |
| 2006/06/30 | 455 | 457 | 448 | 449 | 942,000 |
| 2006/06/29 | 440 | 459 | 438 | 443 | 2,772,000 |
| 2006/06/28 | 415 | 427 | 412 | 426 | 812,000 |
| 2006/06/27 | 415 | 423 | 413 | 420 | 591,000 |
| 2006/06/26 | 410 | 415 | 405 | 411 | 424,000 |
| 2006/06/23 | 406 | 411 | 402 | 409 | 601,000 |
| 2006/06/22 | 407 | 411 | 402 | 410 | 856,000 |
| 2006/06/21 | 418 | 421 | 390 | 404 | 1,348,000 |
| 2006/06/20 | 440 | 441 | 422 | 423 | 464,000 |
| 2006/06/19 | 440 | 449 | 438 | 440 | 376,000 |
| 2006/06/16 | 435 | 435 | 424 | 430 | 314,000 |
| 2006/06/15 | 420 | 423 | 410 | 415 | 308,000 |
| 2006/06/14 | 394 | 417 | 394 | 407 | 526,000 |
| 2006/06/13 | 396 | 405 | 392 | 394 | 472,000 |
| 2006/06/12 | 393 | 409 | 393 | 406 | 454,000 |
| 2006/06/09 | 400 | 408 | 382 | 390 | 841,000 |
| 2006/06/08 | 410 | 410 | 386 | 395 | 767,000 |
| 2006/06/07 | 430 | 432 | 420 | 425 | 539,000 |
| 2006/06/06 | 445 | 445 | 432 | 434 | 509,000 |
| 2006/06/05 | 449 | 454 | 441 | 447 | 338,000 |
| 2006/06/02 | 449 | 458 | 439 | 452 | 518,000 |
| 2006/06/01 | 458 | 464 | 451 | 452 | 436,000 |
| 2006/05/31 | 453 | 459 | 451 | 457 | 297,000 |
| 2006/05/30 | 470 | 476 | 465 | 468 | 290,000 |
| 2006/05/29 | 474 | 474 | 461 | 466 | 433,000 |
| 2006/05/26 | 480 | 483 | 461 | 469 | 255,000 |
| 2006/05/25 | 465 | 467 | 455 | 460 | 164,000 |
| 2006/05/24 | 459 | 467 | 454 | 464 | 285,000 |
| 2006/05/23 | 469 | 470 | 453 | 455 | 445,000 |
| 2006/05/22 | 496 | 496 | 472 | 474 | 557,000 |
| 2006/05/19 | 460 | 476 | 450 | 476 | 450,000 |
| 2006/05/18 | 451 | 464 | 447 | 460 | 406,000 |
| 2006/05/17 | 456 | 471 | 450 | 471 | 518,000 |
| 2006/05/16 | 475 | 477 | 455 | 455 | 331,000 |
| 2006/05/15 | 482 | 482 | 463 | 470 | 558,000 |
| 2006/05/12 | 480 | 487 | 477 | 484 | 348,000 |
| 2006/05/11 | 505 | 506 | 485 | 490 | 404,000 |
| 2006/05/10 | 515 | 515 | 504 | 509 | 999,000 |
| 2006/05/09 | 495 | 504 | 491 | 503 | 1,036,000 |
| 2006/05/08 | 483 | 492 | 483 | 489 | 634,000 |
| 2006/05/02 | 476 | 481 | 472 | 479 | 193,000 |
| 2006/05/01 | 480 | 480 | 469 | 475 | 411,000 |
| 2006/04/28 | 485 | 487 | 475 | 482 | 328,000 |
| 2006/04/27 | 489 | 491 | 480 | 488 | 372,000 |
| 2006/04/26 | 477 | 488 | 473 | 484 | 961,000 |
| 2006/04/25 | 476 | 485 | 468 | 472 | 686,000 |
| 2006/04/24 | 493 | 495 | 476 | 476 | 482,000 |
| 2006/04/21 | 495 | 504 | 487 | 492 | 812,000 |
| 2006/04/20 | 504 | 505 | 486 | 490 | 774,000 |
| 2006/04/19 | 514 | 515 | 502 | 503 | 693,000 |
| 2006/04/18 | 501 | 530 | 494 | 510 | 1,403,000 |
| 2006/04/17 | 523 | 525 | 502 | 511 | 1,111,000 |
| 2006/04/14 | 530 | 536 | 529 | 532 | 546,000 |
| 2006/04/13 | 550 | 551 | 522 | 529 | 1,897,000 |
| 2006/04/12 | 569 | 576 | 558 | 559 | 411,000 |
| 2006/04/11 | 581 | 587 | 555 | 565 | 669,000 |
| 2006/04/10 | 580 | 588 | 576 | 581 | 432,000 |
| 2006/04/07 | 583 | 588 | 575 | 582 | 645,000 |
| 2006/04/06 | 560 | 593 | 560 | 585 | 3,041,000 |
| 2006/04/05 | 532 | 543 | 529 | 537 | 634,000 |
| 2006/04/04 | 537 | 539 | 527 | 532 | 352,000 |
| 2006/04/03 | 537 | 544 | 535 | 537 | 524,000 |
| 2006/03/31 | 541 | 544 | 536 | 536 | 197,000 |
| 2006/03/30 | 545 | 546 | 539 | 544 | 201,000 |
| 2006/03/29 | 543 | 555 | 542 | 548 | 220,000 |
| 2006/03/28 | 543 | 550 | 536 | 542 | 259,000 |
| 2006/03/27 | 545 | 556 | 542 | 553 | 1,076,000 |
| 2006/03/24 | 495 | 545 | 491 | 538 | 1,001,000 |
| 2006/03/23 | 496 | 500 | 493 | 493 | 167,000 |
| 2006/03/22 | 497 | 497 | 491 | 494 | 206,000 |
| 2006/03/20 | 486 | 500 | 486 | 498 | 204,000 |
| 2006/03/17 | 478 | 486 | 476 | 484 | 271,000 |
| 2006/03/16 | 492 | 492 | 476 | 476 | 207,000 |
| 2006/03/15 | 492 | 492 | 486 | 491 | 299,000 |
| 2006/03/14 | 500 | 501 | 488 | 491 | 241,000 |
| 2006/03/13 | 495 | 499 | 487 | 499 | 273,000 |
| 2006/03/10 | 489 | 489 | 482 | 485 | 427,000 |
| 2006/03/09 | 490 | 492 | 479 | 489 | 348,000 |
| 2006/03/08 | 484 | 490 | 479 | 487 | 411,000 |
| 2006/03/07 | 480 | 499 | 474 | 499 | 597,000 |
| 2006/03/06 | 470 | 479 | 464 | 475 | 450,000 |
| 2006/03/03 | 483 | 485 | 463 | 468 | 824,000 |
| 2006/03/02 | 511 | 521 | 487 | 495 | 537,000 |
| 2006/03/01 | 514 | 536 | 508 | 509 | 287,000 |
| 2006/02/28 | 540 | 540 | 521 | 524 | 184,000 |
| 2006/02/27 | 540 | 540 | 523 | 540 | 220,000 |
| 2006/02/24 | 525 | 536 | 523 | 530 | 276,000 |
| 2006/02/23 | 523 | 563 | 523 | 537 | 560,000 |
| 2006/02/22 | 516 | 530 | 511 | 518 | 392,000 |
| 2006/02/21 | 466 | 524 | 466 | 511 | 596,000 |
| 2006/02/20 | 469 | 477 | 460 | 462 | 452,000 |
| 2006/02/17 | 499 | 510 | 477 | 481 | 456,000 |
| 2006/02/16 | 493 | 513 | 490 | 500 | 652,000 |
| 2006/02/15 | 529 | 529 | 492 | 495 | 1,198,000 |
| 2006/02/14 | 492 | 534 | 485 | 528 | 1,114,000 |
| 2006/02/13 | 521 | 524 | 484 | 497 | 1,483,000 |
| 2006/02/10 | 567 | 572 | 529 | 545 | 2,105,000 |
| 2006/02/09 | 638 | 646 | 543 | 566 | 2,467,000 |
| 2006/02/08 | 640 | 650 | 628 | 635 | 898,000 |
| 2006/02/07 | 603 | 658 | 602 | 638 | 1,703,000 |
| 2006/02/06 | 600 | 604 | 593 | 603 | 511,000 |
| 2006/02/03 | 609 | 622 | 601 | 608 | 864,000 |
| 2006/02/02 | 565 | 626 | 565 | 619 | 2,338,000 |
| 2006/02/01 | 575 | 586 | 565 | 565 | 534,000 |
| 2006/01/31 | 581 | 588 | 576 | 576 | 504,000 |
| 2006/01/30 | 598 | 598 | 584 | 590 | 1,126,000 |
| 2006/01/27 | 595 | 597 | 570 | 574 | 775,000 |
| 2006/01/26 | 568 | 582 | 568 | 575 | 405,000 |
| 2006/01/25 | 566 | 577 | 564 | 568 | 462,000 |
| 2006/01/24 | 541 | 562 | 541 | 552 | 347,000 |
| 2006/01/23 | 552 | 557 | 533 | 544 | 481,000 |
| 2006/01/20 | 590 | 591 | 568 | 572 | 370,000 |
| 2006/01/19 | 535 | 580 | 510 | 570 | 1,169,000 |
| 2006/01/18 | 597 | 597 | 506 | 545 | 1,366,000 |
| 2006/01/17 | 615 | 623 | 605 | 606 | 559,000 |
| 2006/01/16 | 611 | 625 | 608 | 623 | 1,350,000 |
| 2006/01/13 | 630 | 634 | 598 | 608 | 1,852,000 |
| 2006/01/12 | 649 | 650 | 631 | 640 | 1,063,000 |
| 2006/01/11 | 593 | 649 | 593 | 642 | 1,803,000 |
| 2006/01/10 | 600 | 602 | 591 | 593 | 693,000 |
| 2006/01/06 | 601 | 604 | 594 | 600 | 1,069,000 |
| 2006/01/05 | 575 | 605 | 570 | 605 | 1,169,000 |
| 2006/01/04 | 574 | 576 | 566 | 574 | 436,000 |