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 |
---|---|---|---|---|---|
2007/12/28 | 207 | 208 | 203 | 203 | 246,000 |
2007/12/27 | 210 | 211 | 208 | 209 | 180,000 |
2007/12/26 | 210 | 213 | 209 | 211 | 373,000 |
2007/12/25 | 210 | 212 | 206 | 208 | 476,000 |
2007/12/21 | 206 | 208 | 203 | 206 | 509,000 |
2007/12/20 | 211 | 211 | 206 | 207 | 295,000 |
2007/12/19 | 213 | 215 | 210 | 210 | 419,000 |
2007/12/18 | 210 | 219 | 210 | 218 | 323,000 |
2007/12/17 | 226 | 227 | 220 | 220 | 398,000 |
2007/12/14 | 230 | 236 | 225 | 229 | 515,000 |
2007/12/13 | 236 | 238 | 230 | 230 | 359,000 |
2007/12/12 | 226 | 233 | 226 | 233 | 340,000 |
2007/12/11 | 232 | 233 | 229 | 230 | 340,000 |
2007/12/10 | 229 | 233 | 229 | 230 | 317,000 |
2007/12/07 | 227 | 232 | 227 | 228 | 280,000 |
2007/12/06 | 228 | 229 | 225 | 225 | 312,000 |
2007/12/05 | 228 | 229 | 222 | 224 | 426,000 |
2007/12/04 | 235 | 237 | 231 | 231 | 331,000 |
2007/12/03 | 233 | 238 | 232 | 234 | 468,000 |
2007/11/30 | 230 | 237 | 230 | 231 | 879,000 |
2007/11/29 | 221 | 227 | 220 | 226 | 759,000 |
2007/11/28 | 210 | 212 | 206 | 212 | 476,000 |
2007/11/27 | 208 | 210 | 201 | 207 | 731,000 |
2007/11/26 | 208 | 210 | 205 | 208 | 284,000 |
2007/11/22 | 200 | 207 | 200 | 204 | 520,000 |
2007/11/21 | 204 | 208 | 203 | 203 | 558,000 |
2007/11/20 | 202 | 211 | 198 | 211 | 1,099,000 |
2007/11/19 | 216 | 218 | 204 | 205 | 925,000 |
2007/11/16 | 223 | 223 | 216 | 219 | 959,000 |
2007/11/15 | 233 | 234 | 224 | 226 | 1,507,000 |
2007/11/14 | 261 | 267 | 237 | 237 | 914,000 |
2007/11/13 | 247 | 255 | 245 | 251 | 687,000 |
2007/11/12 | 262 | 263 | 257 | 262 | 704,000 |
2007/11/09 | 267 | 270 | 263 | 266 | 522,000 |
2007/11/08 | 267 | 268 | 263 | 266 | 633,000 |
2007/11/07 | 273 | 276 | 269 | 272 | 678,000 |
2007/11/06 | 269 | 273 | 267 | 269 | 915,000 |
2007/11/05 | 271 | 272 | 266 | 268 | 531,000 |
2007/11/02 | 265 | 271 | 263 | 267 | 309,000 |
2007/11/01 | 274 | 274 | 269 | 269 | 290,000 |
2007/10/31 | 269 | 273 | 268 | 273 | 428,000 |
2007/10/30 | 274 | 274 | 268 | 271 | 278,000 |
2007/10/29 | 275 | 275 | 272 | 273 | 250,000 |
2007/10/26 | 269 | 271 | 266 | 271 | 393,000 |
2007/10/25 | 279 | 279 | 272 | 273 | 289,000 |
2007/10/24 | 281 | 281 | 275 | 276 | 151,000 |
2007/10/23 | 275 | 278 | 273 | 275 | 267,000 |
2007/10/22 | 273 | 276 | 265 | 274 | 542,000 |
2007/10/19 | 284 | 286 | 278 | 281 | 309,000 |
2007/10/18 | 275 | 285 | 275 | 284 | 310,000 |
2007/10/17 | 283 | 284 | 277 | 279 | 491,000 |
2007/10/16 | 290 | 291 | 282 | 283 | 300,000 |
2007/10/15 | 293 | 295 | 291 | 292 | 229,000 |
2007/10/12 | 294 | 297 | 293 | 293 | 205,000 |
2007/10/11 | 297 | 297 | 291 | 296 | 360,000 |
2007/10/10 | 298 | 303 | 294 | 296 | 677,000 |
2007/10/09 | 283 | 294 | 283 | 291 | 794,000 |
2007/10/05 | 282 | 284 | 281 | 281 | 285,000 |
2007/10/04 | 283 | 286 | 282 | 283 | 357,000 |
2007/10/03 | 284 | 285 | 282 | 285 | 354,000 |
2007/10/02 | 288 | 291 | 284 | 286 | 394,000 |
2007/10/01 | 287 | 289 | 282 | 285 | 211,000 |
2007/09/28 | 286 | 288 | 282 | 285 | 366,000 |
2007/09/27 | 284 | 285 | 280 | 282 | 397,000 |
2007/09/26 | 268 | 275 | 268 | 275 | 229,000 |
2007/09/25 | 270 | 270 | 265 | 266 | 232,000 |
2007/09/21 | 271 | 272 | 262 | 266 | 448,000 |
2007/09/20 | 276 | 278 | 270 | 272 | 359,000 |
2007/09/19 | 272 | 272 | 265 | 270 | 300,000 |
2007/09/18 | 271 | 272 | 261 | 262 | 478,000 |
2007/09/14 | 270 | 275 | 269 | 274 | 365,000 |
2007/09/13 | 278 | 279 | 264 | 272 | 266,000 |
2007/09/12 | 285 | 285 | 278 | 280 | 419,000 |
2007/09/11 | 285 | 285 | 277 | 282 | 413,000 |
2007/09/10 | 280 | 288 | 279 | 282 | 303,000 |
2007/09/07 | 293 | 296 | 292 | 292 | 213,000 |
2007/09/06 | 290 | 295 | 287 | 294 | 305,000 |
2007/09/05 | 304 | 304 | 294 | 296 | 283,000 |
2007/09/04 | 306 | 307 | 298 | 301 | 324,000 |
2007/09/03 | 307 | 308 | 303 | 305 | 230,000 |
2007/08/31 | 295 | 303 | 295 | 303 | 321,000 |
2007/08/30 | 298 | 303 | 294 | 297 | 329,000 |
2007/08/29 | 295 | 300 | 292 | 294 | 315,000 |
2007/08/28 | 307 | 309 | 302 | 302 | 357,000 |
2007/08/27 | 312 | 314 | 310 | 310 | 472,000 |
2007/08/24 | 307 | 309 | 304 | 309 | 381,000 |
2007/08/23 | 298 | 307 | 298 | 305 | 424,000 |
2007/08/22 | 296 | 299 | 294 | 295 | 473,000 |
2007/08/21 | 285 | 301 | 285 | 297 | 722,000 |
2007/08/20 | 304 | 305 | 287 | 290 | 1,018,000 |
2007/08/17 | 306 | 306 | 279 | 279 | 1,271,000 |
2007/08/16 | 311 | 313 | 299 | 309 | 1,247,000 |
2007/08/15 | 324 | 325 | 319 | 320 | 892,000 |
2007/08/14 | 330 | 332 | 323 | 330 | 733,000 |
2007/08/13 | 343 | 343 | 328 | 332 | 1,250,000 |
2007/08/10 | 337 | 344 | 330 | 343 | 1,731,000 |
2007/08/09 | 359 | 385 | 355 | 360 | 3,524,000 |
2007/08/08 | 356 | 359 | 352 | 354 | 677,000 |
2007/08/07 | 360 | 360 | 355 | 356 | 304,000 |
2007/08/06 | 354 | 356 | 349 | 355 | 476,000 |
2007/08/03 | 354 | 359 | 352 | 358 | 673,000 |
2007/08/02 | 355 | 359 | 345 | 352 | 756,000 |
2007/08/01 | 360 | 363 | 353 | 354 | 423,000 |
2007/07/31 | 364 | 366 | 361 | 363 | 431,000 |
2007/07/30 | 349 | 362 | 347 | 360 | 991,000 |
2007/07/27 | 351 | 357 | 350 | 354 | 1,189,000 |
2007/07/26 | 377 | 377 | 366 | 367 | 918,000 |
2007/07/25 | 375 | 377 | 371 | 375 | 969,000 |
2007/07/24 | 383 | 384 | 378 | 383 | 1,291,000 |
2007/07/23 | 380 | 388 | 379 | 382 | 2,211,000 |
2007/07/20 | 375 | 380 | 373 | 375 | 1,094,000 |
2007/07/19 | 367 | 372 | 366 | 370 | 932,000 |
2007/07/18 | 369 | 371 | 362 | 366 | 678,000 |
2007/07/17 | 376 | 377 | 370 | 371 | 602,000 |
2007/07/13 | 379 | 381 | 373 | 376 | 1,057,000 |
2007/07/12 | 389 | 390 | 368 | 373 | 1,616,000 |
2007/07/11 | 386 | 390 | 383 | 388 | 1,000,000 |
2007/07/10 | 392 | 393 | 382 | 391 | 2,558,000 |
2007/07/09 | 387 | 393 | 383 | 390 | 3,575,000 |
2007/07/06 | 370 | 384 | 368 | 382 | 3,767,000 |
2007/07/05 | 364 | 368 | 364 | 367 | 614,000 |
2007/07/04 | 371 | 371 | 363 | 363 | 735,000 |
2007/07/03 | 371 | 377 | 366 | 367 | 1,651,000 |
2007/07/02 | 355 | 373 | 355 | 369 | 2,181,000 |
2007/06/29 | 352 | 355 | 350 | 354 | 391,000 |
2007/06/28 | 348 | 353 | 347 | 353 | 430,000 |
2007/06/27 | 353 | 353 | 344 | 345 | 908,000 |
2007/06/26 | 359 | 360 | 350 | 354 | 526,000 |
2007/06/25 | 356 | 359 | 355 | 355 | 613,000 |
2007/06/22 | 362 | 366 | 357 | 359 | 957,000 |
2007/06/21 | 367 | 370 | 356 | 360 | 1,703,000 |
2007/06/20 | 370 | 374 | 370 | 372 | 445,000 |
2007/06/19 | 374 | 377 | 368 | 370 | 716,000 |
2007/06/18 | 381 | 381 | 375 | 379 | 534,000 |
2007/06/15 | 377 | 380 | 372 | 380 | 901,000 |
2007/06/14 | 371 | 373 | 367 | 373 | 535,000 |
2007/06/13 | 361 | 367 | 358 | 366 | 628,000 |
2007/06/12 | 380 | 384 | 361 | 365 | 1,503,000 |
2007/06/11 | 387 | 388 | 378 | 380 | 1,338,000 |
2007/06/08 | 370 | 381 | 368 | 377 | 2,054,000 |
2007/06/07 | 355 | 381 | 355 | 376 | 2,965,000 |
2007/06/06 | 351 | 356 | 348 | 355 | 758,000 |
2007/06/05 | 347 | 353 | 346 | 353 | 1,058,000 |
2007/06/04 | 343 | 346 | 341 | 342 | 807,000 |
2007/06/01 | 335 | 340 | 333 | 338 | 764,000 |
2007/05/31 | 335 | 337 | 332 | 333 | 585,000 |
2007/05/30 | 338 | 339 | 333 | 334 | 807,000 |
2007/05/29 | 340 | 341 | 336 | 339 | 487,000 |
2007/05/28 | 345 | 347 | 338 | 341 | 829,000 |
2007/05/25 | 336 | 342 | 330 | 341 | 1,279,000 |
2007/05/24 | 332 | 337 | 330 | 334 | 1,036,000 |
2007/05/23 | 333 | 334 | 327 | 328 | 858,000 |
2007/05/22 | 327 | 332 | 326 | 332 | 824,000 |
2007/05/21 | 322 | 329 | 321 | 325 | 899,000 |
2007/05/18 | 325 | 326 | 316 | 320 | 992,000 |
2007/05/17 | 334 | 335 | 325 | 326 | 1,698,000 |
2007/05/16 | 349 | 349 | 326 | 329 | 3,078,000 |
2007/05/15 | 377 | 377 | 348 | 351 | 1,908,000 |
2007/05/14 | 389 | 389 | 376 | 377 | 1,055,000 |
2007/05/11 | 385 | 390 | 384 | 389 | 494,000 |
2007/05/10 | 399 | 399 | 387 | 389 | 1,179,000 |
2007/05/09 | 383 | 395 | 382 | 394 | 1,348,000 |
2007/05/08 | 378 | 384 | 377 | 379 | 1,100,000 |
2007/05/07 | 374 | 374 | 367 | 370 | 1,742,000 |
2007/05/02 | 359 | 369 | 357 | 369 | 1,640,000 |
2007/05/01 | 363 | 363 | 353 | 356 | 1,191,000 |
2007/04/27 | 365 | 368 | 361 | 363 | 928,000 |
2007/04/26 | 372 | 372 | 363 | 365 | 1,032,000 |
2007/04/25 | 375 | 376 | 369 | 370 | 646,000 |
2007/04/24 | 372 | 374 | 367 | 373 | 1,250,000 |
2007/04/23 | 386 | 391 | 379 | 381 | 1,366,000 |
2007/04/20 | 383 | 383 | 375 | 376 | 470,000 |
2007/04/19 | 387 | 387 | 378 | 380 | 717,000 |
2007/04/18 | 382 | 386 | 382 | 385 | 493,000 |
2007/04/17 | 391 | 392 | 382 | 383 | 669,000 |
2007/04/16 | 387 | 390 | 385 | 388 | 617,000 |
2007/04/13 | 396 | 397 | 383 | 385 | 1,406,000 |
2007/04/12 | 397 | 397 | 393 | 395 | 704,000 |
2007/04/11 | 404 | 404 | 397 | 398 | 1,644,000 |
2007/04/10 | 400 | 406 | 399 | 403 | 1,037,000 |
2007/04/09 | 399 | 402 | 398 | 399 | 1,049,000 |
2007/04/06 | 397 | 406 | 397 | 398 | 1,073,000 |
2007/04/05 | 401 | 402 | 396 | 399 | 829,000 |
2007/04/04 | 405 | 406 | 395 | 401 | 1,283,000 |
2007/04/03 | 404 | 407 | 397 | 400 | 1,288,000 |
2007/04/02 | 416 | 418 | 403 | 404 | 673,000 |
2007/03/30 | 418 | 420 | 413 | 417 | 501,000 |
2007/03/29 | 416 | 417 | 410 | 415 | 667,000 |
2007/03/28 | 425 | 426 | 418 | 419 | 379,000 |
2007/03/27 | 427 | 431 | 423 | 426 | 515,000 |
2007/03/26 | 424 | 432 | 423 | 430 | 625,000 |
2007/03/23 | 426 | 426 | 420 | 421 | 659,000 |
2007/03/22 | 422 | 426 | 421 | 423 | 1,054,000 |
2007/03/20 | 425 | 427 | 416 | 417 | 915,000 |
2007/03/19 | 415 | 421 | 413 | 419 | 856,000 |
2007/03/16 | 430 | 431 | 420 | 420 | 593,000 |
2007/03/15 | 427 | 433 | 426 | 428 | 713,000 |
2007/03/14 | 425 | 427 | 422 | 423 | 494,000 |
2007/03/13 | 443 | 446 | 436 | 437 | 545,000 |
2007/03/12 | 444 | 445 | 439 | 442 | 408,000 |
2007/03/09 | 439 | 442 | 437 | 439 | 554,000 |
2007/03/08 | 430 | 437 | 428 | 437 | 761,000 |
2007/03/07 | 438 | 442 | 430 | 430 | 890,000 |
2007/03/06 | 420 | 435 | 420 | 433 | 922,000 |
2007/03/05 | 436 | 437 | 416 | 417 | 1,305,000 |
2007/03/02 | 454 | 454 | 442 | 447 | 918,000 |
2007/03/01 | 463 | 463 | 446 | 454 | 1,063,000 |
2007/02/28 | 445 | 459 | 444 | 459 | 1,062,000 |
2007/02/27 | 486 | 488 | 477 | 480 | 1,052,000 |
2007/02/26 | 480 | 486 | 477 | 483 | 1,358,000 |
2007/02/23 | 478 | 481 | 470 | 476 | 1,104,000 |
2007/02/22 | 474 | 482 | 471 | 477 | 2,259,000 |
2007/02/21 | 454 | 467 | 454 | 467 | 1,586,000 |
2007/02/20 | 457 | 458 | 452 | 454 | 335,000 |
2007/02/19 | 450 | 457 | 449 | 454 | 548,000 |
2007/02/16 | 453 | 453 | 446 | 449 | 326,000 |
2007/02/15 | 457 | 458 | 450 | 453 | 790,000 |
2007/02/14 | 460 | 460 | 452 | 456 | 854,000 |
2007/02/13 | 444 | 452 | 442 | 451 | 859,000 |
2007/02/09 | 436 | 443 | 433 | 441 | 1,088,000 |
2007/02/08 | 455 | 456 | 438 | 445 | 1,172,000 |
2007/02/07 | 452 | 455 | 448 | 449 | 832,000 |
2007/02/06 | 454 | 458 | 450 | 451 | 749,000 |
2007/02/05 | 453 | 455 | 450 | 453 | 565,000 |
2007/02/02 | 456 | 459 | 449 | 450 | 628,000 |
2007/02/01 | 457 | 460 | 446 | 456 | 1,377,000 |
2007/01/31 | 459 | 460 | 453 | 455 | 471,000 |
2007/01/30 | 468 | 468 | 458 | 460 | 509,000 |
2007/01/29 | 461 | 466 | 459 | 461 | 915,000 |
2007/01/26 | 451 | 460 | 451 | 459 | 893,000 |
2007/01/25 | 465 | 466 | 450 | 451 | 1,338,000 |
2007/01/24 | 471 | 473 | 461 | 462 | 1,314,000 |
2007/01/23 | 475 | 475 | 467 | 470 | 1,079,000 |
2007/01/22 | 477 | 477 | 471 | 475 | 715,000 |
2007/01/19 | 472 | 474 | 468 | 472 | 1,201,000 |
2007/01/18 | 459 | 468 | 454 | 468 | 1,891,000 |
2007/01/17 | 455 | 457 | 446 | 454 | 1,853,000 |
2007/01/16 | 460 | 460 | 451 | 452 | 1,187,000 |
2007/01/15 | 467 | 472 | 457 | 459 | 2,879,000 |
2007/01/12 | 476 | 476 | 467 | 469 | 412,000 |
2007/01/11 | 466 | 474 | 457 | 461 | 1,417,000 |
2007/01/10 | 482 | 486 | 464 | 468 | 883,000 |
2007/01/09 | 475 | 484 | 475 | 481 | 517,000 |
2007/01/05 | 490 | 490 | 479 | 479 | 430,000 |
2007/01/04 | 487 | 492 | 485 | 489 | 422,000 |