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 |
---|---|---|---|---|---|
2011/12/30 | 120 | 121 | 119 | 119 | 201,000 |
2011/12/29 | 120 | 121 | 119 | 120 | 109,000 |
2011/12/28 | 119 | 124 | 119 | 120 | 449,000 |
2011/12/27 | 120 | 120 | 118 | 118 | 177,000 |
2011/12/26 | 122 | 122 | 119 | 120 | 202,000 |
2011/12/22 | 124 | 124 | 121 | 121 | 125,000 |
2011/12/21 | 124 | 125 | 122 | 123 | 149,000 |
2011/12/20 | 121 | 123 | 121 | 123 | 225,000 |
2011/12/19 | 123 | 123 | 121 | 122 | 255,000 |
2011/12/16 | 124 | 125 | 123 | 123 | 200,000 |
2011/12/15 | 126 | 126 | 123 | 123 | 368,000 |
2011/12/14 | 130 | 130 | 126 | 126 | 351,000 |
2011/12/13 | 126 | 133 | 126 | 130 | 938,000 |
2011/12/12 | 129 | 129 | 126 | 126 | 312,000 |
2011/12/09 | 127 | 127 | 126 | 127 | 478,000 |
2011/12/08 | 131 | 132 | 128 | 129 | 253,000 |
2011/12/07 | 131 | 133 | 130 | 133 | 255,000 |
2011/12/06 | 130 | 136 | 130 | 130 | 1,222,000 |
2011/12/05 | 132 | 133 | 128 | 129 | 372,000 |
2011/12/02 | 128 | 131 | 127 | 131 | 411,000 |
2011/12/01 | 129 | 130 | 126 | 128 | 500,000 |
2011/11/30 | 124 | 126 | 121 | 125 | 455,000 |
2011/11/29 | 126 | 127 | 125 | 126 | 316,000 |
2011/11/28 | 125 | 128 | 125 | 126 | 308,000 |
2011/11/25 | 129 | 130 | 124 | 124 | 523,000 |
2011/11/24 | 133 | 133 | 129 | 129 | 425,000 |
2011/11/22 | 133 | 136 | 132 | 134 | 653,000 |
2011/11/21 | 136 | 137 | 133 | 135 | 741,000 |
2011/11/18 | 132 | 140 | 131 | 136 | 2,774,000 |
2011/11/17 | 124 | 133 | 123 | 133 | 1,021,000 |
2011/11/16 | 119 | 126 | 118 | 125 | 570,000 |
2011/11/15 | 120 | 121 | 119 | 119 | 77,000 |
2011/11/14 | 119 | 125 | 118 | 121 | 483,000 |
2011/11/11 | 118 | 119 | 115 | 117 | 123,000 |
2011/11/10 | 119 | 119 | 118 | 119 | 130,000 |
2011/11/09 | 122 | 123 | 119 | 123 | 344,000 |
2011/11/08 | 122 | 123 | 121 | 121 | 120,000 |
2011/11/07 | 123 | 123 | 122 | 123 | 121,000 |
2011/11/04 | 124 | 124 | 123 | 124 | 88,000 |
2011/11/02 | 125 | 125 | 121 | 123 | 264,000 |
2011/11/01 | 127 | 129 | 126 | 126 | 144,000 |
2011/10/31 | 130 | 131 | 129 | 129 | 228,000 |
2011/10/28 | 129 | 130 | 127 | 130 | 215,000 |
2011/10/27 | 126 | 130 | 126 | 129 | 215,000 |
2011/10/26 | 126 | 127 | 125 | 127 | 76,000 |
2011/10/25 | 129 | 129 | 126 | 126 | 83,000 |
2011/10/24 | 127 | 129 | 126 | 129 | 221,000 |
2011/10/21 | 125 | 126 | 125 | 126 | 62,000 |
2011/10/20 | 127 | 128 | 126 | 127 | 138,000 |
2011/10/19 | 129 | 129 | 127 | 129 | 131,000 |
2011/10/18 | 126 | 129 | 126 | 127 | 106,000 |
2011/10/17 | 129 | 130 | 128 | 129 | 104,000 |
2011/10/14 | 130 | 130 | 127 | 127 | 156,000 |
2011/10/13 | 128 | 132 | 128 | 131 | 310,000 |
2011/10/12 | 127 | 127 | 125 | 127 | 101,000 |
2011/10/11 | 128 | 128 | 126 | 127 | 154,000 |
2011/10/07 | 125 | 126 | 123 | 125 | 214,000 |
2011/10/06 | 124 | 125 | 122 | 123 | 188,000 |
2011/10/05 | 126 | 127 | 121 | 121 | 302,000 |
2011/10/04 | 125 | 126 | 124 | 125 | 359,000 |
2011/10/03 | 124 | 127 | 124 | 125 | 374,000 |
2011/09/30 | 134 | 134 | 129 | 129 | 173,000 |
2011/09/29 | 127 | 132 | 126 | 132 | 412,000 |
2011/09/28 | 126 | 132 | 126 | 131 | 388,000 |
2011/09/27 | 124 | 125 | 123 | 123 | 322,000 |
2011/09/26 | 127 | 127 | 121 | 121 | 409,000 |
2011/09/22 | 128 | 130 | 127 | 127 | 366,000 |
2011/09/21 | 131 | 132 | 131 | 131 | 88,000 |
2011/09/20 | 132 | 133 | 130 | 130 | 218,000 |
2011/09/16 | 135 | 135 | 132 | 135 | 556,000 |
2011/09/15 | 129 | 132 | 129 | 130 | 407,000 |
2011/09/14 | 131 | 132 | 127 | 127 | 409,000 |
2011/09/13 | 131 | 133 | 130 | 132 | 321,000 |
2011/09/12 | 127 | 131 | 126 | 130 | 438,000 |
2011/09/09 | 135 | 136 | 131 | 132 | 596,000 |
2011/09/08 | 139 | 139 | 135 | 136 | 345,000 |
2011/09/07 | 138 | 139 | 136 | 138 | 571,000 |
2011/09/06 | 141 | 141 | 135 | 136 | 592,000 |
2011/09/05 | 140 | 141 | 140 | 141 | 279,000 |
2011/09/02 | 140 | 146 | 140 | 142 | 1,516,000 |
2011/09/01 | 142 | 143 | 140 | 141 | 787,000 |
2011/08/31 | 145 | 145 | 143 | 144 | 253,000 |
2011/08/30 | 148 | 148 | 145 | 146 | 402,000 |
2011/08/29 | 147 | 149 | 145 | 148 | 667,000 |
2011/08/26 | 143 | 150 | 141 | 146 | 1,509,000 |
2011/08/25 | 141 | 143 | 140 | 143 | 415,000 |
2011/08/24 | 142 | 142 | 138 | 141 | 606,000 |
2011/08/23 | 136 | 142 | 135 | 141 | 826,000 |
2011/08/22 | 140 | 140 | 133 | 133 | 773,000 |
2011/08/19 | 142 | 142 | 141 | 142 | 449,000 |
2011/08/18 | 147 | 148 | 143 | 145 | 465,000 |
2011/08/17 | 145 | 147 | 144 | 146 | 608,000 |
2011/08/16 | 148 | 149 | 144 | 145 | 1,284,000 |
2011/08/15 | 140 | 146 | 140 | 145 | 1,317,000 |
2011/08/12 | 140 | 141 | 136 | 136 | 1,551,000 |
2011/08/11 | 129 | 137 | 128 | 137 | 892,000 |
2011/08/10 | 134 | 135 | 133 | 133 | 607,000 |
2011/08/09 | 125 | 132 | 120 | 128 | 2,416,000 |
2011/08/08 | 134 | 137 | 133 | 134 | 989,000 |
2011/08/05 | 134 | 139 | 134 | 137 | 917,000 |
2011/08/04 | 143 | 144 | 142 | 143 | 523,000 |
2011/08/03 | 139 | 140 | 139 | 140 | 901,000 |
2011/08/02 | 144 | 145 | 140 | 142 | 1,255,000 |
2011/08/01 | 141 | 147 | 141 | 147 | 1,246,000 |
2011/07/29 | 142 | 142 | 139 | 139 | 733,000 |
2011/07/28 | 144 | 145 | 141 | 143 | 793,000 |
2011/07/27 | 147 | 147 | 144 | 145 | 1,001,000 |
2011/07/26 | 146 | 148 | 145 | 148 | 798,000 |
2011/07/25 | 145 | 146 | 143 | 146 | 435,000 |
2011/07/22 | 147 | 147 | 143 | 144 | 767,000 |
2011/07/21 | 149 | 149 | 145 | 145 | 862,000 |
2011/07/20 | 150 | 151 | 148 | 149 | 912,000 |
2011/07/19 | 149 | 151 | 147 | 148 | 1,146,000 |
2011/07/15 | 148 | 152 | 147 | 148 | 1,490,000 |
2011/07/14 | 150 | 150 | 147 | 147 | 828,000 |
2011/07/13 | 145 | 151 | 145 | 149 | 2,268,000 |
2011/07/12 | 149 | 151 | 145 | 147 | 2,356,000 |
2011/07/11 | 149 | 154 | 148 | 152 | 2,872,000 |
2011/07/08 | 154 | 156 | 147 | 150 | 5,437,000 |
2011/07/07 | 147 | 153 | 143 | 152 | 6,497,000 |
2011/07/06 | 141 | 147 | 139 | 146 | 2,329,000 |
2011/07/05 | 143 | 144 | 139 | 141 | 2,588,000 |
2011/07/04 | 144 | 150 | 143 | 143 | 7,004,000 |
2011/07/01 | 139 | 144 | 138 | 142 | 5,162,000 |
2011/06/30 | 134 | 135 | 132 | 135 | 459,000 |
2011/06/29 | 134 | 135 | 131 | 133 | 717,000 |
2011/06/28 | 136 | 136 | 133 | 134 | 689,000 |
2011/06/27 | 138 | 138 | 134 | 134 | 503,000 |
2011/06/24 | 138 | 138 | 135 | 138 | 630,000 |
2011/06/23 | 139 | 140 | 137 | 137 | 984,000 |
2011/06/22 | 139 | 141 | 137 | 140 | 1,379,000 |
2011/06/21 | 135 | 139 | 135 | 138 | 1,275,000 |
2011/06/20 | 136 | 136 | 134 | 135 | 589,000 |
2011/06/17 | 140 | 141 | 132 | 135 | 2,062,000 |
2011/06/16 | 141 | 143 | 138 | 139 | 1,572,000 |
2011/06/15 | 143 | 145 | 139 | 142 | 3,529,000 |
2011/06/14 | 142 | 145 | 141 | 141 | 4,255,000 |
2011/06/13 | 135 | 143 | 134 | 143 | 5,401,000 |
2011/06/10 | 137 | 138 | 133 | 135 | 2,356,000 |
2011/06/09 | 133 | 137 | 133 | 136 | 2,526,000 |
2011/06/08 | 137 | 139 | 133 | 133 | 4,316,000 |
2011/06/07 | 133 | 137 | 130 | 136 | 7,803,000 |
2011/06/06 | 129 | 134 | 127 | 131 | 7,603,000 |
2011/06/03 | 126 | 127 | 123 | 124 | 741,000 |
2011/06/02 | 126 | 126 | 124 | 125 | 507,000 |
2011/06/01 | 128 | 129 | 126 | 128 | 795,000 |
2011/05/31 | 127 | 130 | 126 | 127 | 1,594,000 |
2011/05/30 | 121 | 127 | 121 | 127 | 1,455,000 |
2011/05/27 | 121 | 123 | 120 | 121 | 406,000 |
2011/05/26 | 122 | 123 | 121 | 123 | 495,000 |
2011/05/25 | 125 | 125 | 121 | 121 | 798,000 |
2011/05/24 | 121 | 124 | 121 | 124 | 1,220,000 |
2011/05/23 | 126 | 131 | 121 | 122 | 2,601,000 |
2011/05/20 | 125 | 130 | 123 | 128 | 2,336,000 |
2011/05/19 | 130 | 130 | 124 | 126 | 1,232,000 |
2011/05/18 | 123 | 128 | 122 | 128 | 1,435,000 |
2011/05/17 | 119 | 123 | 119 | 123 | 1,173,000 |
2011/05/16 | 123 | 124 | 120 | 120 | 1,152,000 |
2011/05/13 | 134 | 135 | 123 | 125 | 3,270,000 |
2011/05/12 | 137 | 138 | 134 | 134 | 1,884,000 |
2011/05/11 | 136 | 141 | 133 | 137 | 5,317,000 |
2011/05/10 | 135 | 136 | 131 | 136 | 4,637,000 |
2011/05/09 | 124 | 137 | 124 | 137 | 7,193,000 |
2011/05/06 | 122 | 123 | 121 | 123 | 332,000 |
2011/05/02 | 120 | 125 | 120 | 123 | 946,000 |
2011/04/28 | 121 | 121 | 119 | 120 | 501,000 |
2011/04/27 | 121 | 124 | 121 | 121 | 517,000 |
2011/04/26 | 121 | 121 | 119 | 120 | 366,000 |
2011/04/25 | 120 | 125 | 120 | 121 | 1,665,000 |
2011/04/22 | 118 | 121 | 116 | 121 | 941,000 |
2011/04/21 | 124 | 125 | 120 | 121 | 1,187,000 |
2011/04/20 | 126 | 127 | 122 | 124 | 1,633,000 |
2011/04/19 | 120 | 124 | 119 | 123 | 2,147,000 |
2011/04/18 | 125 | 130 | 122 | 124 | 4,354,000 |
2011/04/15 | 122 | 131 | 122 | 127 | 10,375,000 |
2011/04/14 | 111 | 122 | 111 | 120 | 3,614,000 |
2011/04/13 | 111 | 114 | 110 | 112 | 797,000 |
2011/04/12 | 114 | 115 | 111 | 112 | 1,368,000 |
2011/04/11 | 113 | 120 | 112 | 117 | 1,321,000 |
2011/04/08 | 110 | 115 | 107 | 113 | 1,155,000 |
2011/04/07 | 113 | 114 | 111 | 112 | 515,000 |
2011/04/06 | 116 | 116 | 112 | 113 | 777,000 |
2011/04/05 | 120 | 121 | 114 | 116 | 1,179,000 |
2011/04/04 | 128 | 128 | 121 | 122 | 765,000 |
2011/04/01 | 126 | 130 | 125 | 126 | 989,000 |
2011/03/31 | 132 | 135 | 127 | 129 | 2,281,000 |
2011/03/30 | 117 | 130 | 117 | 129 | 4,210,000 |
2011/03/29 | 112 | 120 | 112 | 116 | 1,501,000 |
2011/03/28 | 124 | 124 | 114 | 115 | 1,274,000 |
2011/03/25 | 131 | 131 | 120 | 122 | 1,545,000 |
2011/03/24 | 128 | 131 | 124 | 128 | 1,871,000 |
2011/03/23 | 129 | 134 | 125 | 127 | 2,504,000 |
2011/03/22 | 135 | 137 | 131 | 133 | 3,159,000 |
2011/03/18 | 124 | 127 | 121 | 127 | 3,722,000 |
2011/03/17 | 103 | 117 | 103 | 114 | 3,991,000 |
2011/03/16 | 105 | 117 | 99 | 112 | 5,304,000 |
2011/03/15 | 118 | 119 | 75 | 90 | 8,486,000 |
2011/03/14 | 132 | 143 | 120 | 121 | 9,200,000 |
2011/03/11 | 152 | 160 | 152 | 156 | 5,451,000 |
2011/03/10 | 158 | 160 | 153 | 156 | 6,874,000 |
2011/03/09 | 160 | 164 | 154 | 158 | 7,058,000 |
2011/03/08 | 168 | 170 | 151 | 161 | 10,333,000 |
2011/03/07 | 170 | 176 | 167 | 171 | 9,632,000 |
2011/03/04 | 175 | 176 | 166 | 170 | 8,550,000 |
2011/03/03 | 171 | 175 | 169 | 174 | 14,507,000 |
2011/03/02 | 166 | 177 | 165 | 171 | 24,696,000 |
2011/03/01 | 155 | 170 | 154 | 170 | 24,446,000 |
2011/02/28 | 153 | 158 | 148 | 155 | 7,658,000 |
2011/02/25 | 156 | 159 | 152 | 155 | 7,886,000 |
2011/02/24 | 164 | 165 | 152 | 155 | 15,544,000 |
2011/02/23 | 147 | 164 | 146 | 162 | 21,141,000 |
2011/02/22 | 156 | 158 | 149 | 152 | 11,738,000 |
2011/02/21 | 147 | 160 | 145 | 160 | 20,881,000 |
2011/02/18 | 137 | 147 | 135 | 145 | 21,165,000 |
2011/02/17 | 134 | 138 | 134 | 136 | 6,444,000 |
2011/02/16 | 134 | 144 | 133 | 133 | 18,312,000 |
2011/02/15 | 134 | 137 | 131 | 135 | 12,573,000 |
2011/02/14 | 126 | 139 | 122 | 137 | 26,403,000 |
2011/02/10 | 121 | 126 | 117 | 124 | 12,174,000 |
2011/02/09 | 122 | 128 | 117 | 120 | 25,293,000 |
2011/02/08 | 108 | 125 | 108 | 121 | 19,321,000 |
2011/02/07 | 103 | 106 | 102 | 106 | 1,952,000 |
2011/02/04 | 102 | 104 | 101 | 102 | 768,000 |
2011/02/03 | 102 | 103 | 101 | 102 | 420,000 |
2011/02/02 | 102 | 102 | 101 | 102 | 260,000 |
2011/02/01 | 101 | 102 | 99 | 101 | 646,000 |
2011/01/31 | 96 | 101 | 96 | 101 | 504,000 |
2011/01/28 | 102 | 102 | 99 | 99 | 221,000 |
2011/01/27 | 100 | 102 | 99 | 102 | 466,000 |
2011/01/26 | 101 | 103 | 100 | 100 | 243,000 |
2011/01/25 | 101 | 102 | 100 | 101 | 343,000 |
2011/01/24 | 99 | 100 | 98 | 99 | 247,000 |
2011/01/21 | 105 | 106 | 97 | 97 | 1,268,000 |
2011/01/20 | 105 | 105 | 103 | 104 | 470,000 |
2011/01/19 | 106 | 107 | 103 | 104 | 543,000 |
2011/01/18 | 101 | 107 | 101 | 105 | 1,410,000 |
2011/01/17 | 104 | 104 | 102 | 104 | 433,000 |
2011/01/14 | 105 | 105 | 103 | 103 | 409,000 |
2011/01/13 | 105 | 105 | 103 | 104 | 452,000 |
2011/01/12 | 108 | 109 | 104 | 104 | 2,154,000 |
2011/01/11 | 104 | 108 | 103 | 107 | 1,615,000 |
2011/01/07 | 103 | 103 | 102 | 103 | 436,000 |
2011/01/06 | 104 | 105 | 102 | 103 | 877,000 |
2011/01/05 | 104 | 107 | 103 | 104 | 2,152,000 |
2011/01/04 | 101 | 103 | 100 | 102 | 655,000 |