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 |
---|---|---|---|---|---|
2012/12/28 | 92 | 106 | 92 | 94 | 5,439,000 |
2012/12/27 | 85 | 92 | 85 | 91 | 1,804,000 |
2012/12/26 | 83 | 85 | 82 | 84 | 301,000 |
2012/12/25 | 84 | 85 | 82 | 82 | 427,000 |
2012/12/21 | 86 | 86 | 83 | 84 | 707,000 |
2012/12/20 | 85 | 87 | 84 | 86 | 591,000 |
2012/12/19 | 85 | 86 | 83 | 85 | 368,000 |
2012/12/18 | 82 | 85 | 82 | 83 | 353,000 |
2012/12/17 | 84 | 84 | 82 | 82 | 510,000 |
2012/12/14 | 84 | 84 | 83 | 83 | 331,000 |
2012/12/13 | 83 | 87 | 83 | 84 | 1,412,000 |
2012/12/12 | 81 | 82 | 81 | 82 | 117,000 |
2012/12/11 | 83 | 83 | 79 | 81 | 348,000 |
2012/12/10 | 83 | 85 | 81 | 83 | 670,000 |
2012/12/07 | 79 | 83 | 78 | 82 | 800,000 |
2012/12/06 | 78 | 79 | 77 | 78 | 610,000 |
2012/12/05 | 77 | 78 | 77 | 78 | 93,000 |
2012/12/04 | 78 | 79 | 77 | 78 | 164,000 |
2012/12/03 | 76 | 79 | 75 | 78 | 258,000 |
2012/11/30 | 76 | 77 | 76 | 76 | 202,000 |
2012/11/29 | 76 | 77 | 75 | 76 | 251,000 |
2012/11/28 | 78 | 78 | 75 | 75 | 266,000 |
2012/11/27 | 77 | 78 | 76 | 78 | 249,000 |
2012/11/26 | 78 | 78 | 76 | 77 | 355,000 |
2012/11/22 | 74 | 78 | 74 | 78 | 630,000 |
2012/11/21 | 74 | 74 | 73 | 73 | 181,000 |
2012/11/20 | 74 | 74 | 72 | 73 | 259,000 |
2012/11/19 | 74 | 74 | 73 | 74 | 313,000 |
2012/11/16 | 71 | 73 | 71 | 73 | 197,000 |
2012/11/15 | 70 | 72 | 69 | 72 | 243,000 |
2012/11/14 | 68 | 71 | 68 | 70 | 264,000 |
2012/11/13 | 68 | 69 | 67 | 67 | 116,000 |
2012/11/12 | 69 | 69 | 68 | 68 | 90,000 |
2012/11/09 | 69 | 70 | 68 | 70 | 177,000 |
2012/11/08 | 71 | 72 | 69 | 70 | 514,000 |
2012/11/07 | 72 | 72 | 71 | 71 | 224,000 |
2012/11/06 | 74 | 75 | 73 | 73 | 101,000 |
2012/11/05 | 73 | 75 | 73 | 74 | 175,000 |
2012/11/02 | 75 | 76 | 72 | 72 | 476,000 |
2012/11/01 | 72 | 75 | 71 | 75 | 658,000 |
2012/10/31 | 70 | 72 | 70 | 71 | 235,000 |
2012/10/30 | 70 | 71 | 69 | 69 | 553,000 |
2012/10/29 | 69 | 70 | 69 | 70 | 245,000 |
2012/10/26 | 71 | 72 | 69 | 70 | 270,000 |
2012/10/25 | 70 | 71 | 69 | 71 | 272,000 |
2012/10/24 | 69 | 70 | 69 | 70 | 255,000 |
2012/10/23 | 72 | 72 | 70 | 71 | 288,000 |
2012/10/22 | 70 | 72 | 69 | 72 | 382,000 |
2012/10/19 | 70 | 71 | 70 | 71 | 161,000 |
2012/10/18 | 70 | 71 | 70 | 70 | 178,000 |
2012/10/17 | 71 | 71 | 70 | 70 | 155,000 |
2012/10/16 | 69 | 70 | 69 | 70 | 164,000 |
2012/10/15 | 66 | 69 | 66 | 67 | 161,000 |
2012/10/12 | 67 | 68 | 66 | 66 | 220,000 |
2012/10/11 | 66 | 68 | 66 | 67 | 247,000 |
2012/10/10 | 69 | 69 | 66 | 66 | 340,000 |
2012/10/09 | 70 | 71 | 69 | 69 | 112,000 |
2012/10/05 | 70 | 71 | 69 | 70 | 203,000 |
2012/10/04 | 68 | 71 | 68 | 70 | 410,000 |
2012/10/03 | 69 | 69 | 68 | 68 | 201,000 |
2012/10/02 | 70 | 71 | 69 | 69 | 137,000 |
2012/10/01 | 71 | 71 | 69 | 69 | 191,000 |
2012/09/28 | 72 | 72 | 71 | 71 | 103,000 |
2012/09/27 | 72 | 73 | 72 | 73 | 158,000 |
2012/09/26 | 76 | 76 | 73 | 73 | 245,000 |
2012/09/25 | 75 | 77 | 74 | 77 | 185,000 |
2012/09/24 | 76 | 76 | 75 | 76 | 128,000 |
2012/09/21 | 74 | 77 | 74 | 74 | 232,000 |
2012/09/20 | 79 | 80 | 76 | 76 | 487,000 |
2012/09/19 | 75 | 78 | 74 | 78 | 563,000 |
2012/09/18 | 72 | 74 | 72 | 74 | 137,000 |
2012/09/14 | 72 | 73 | 71 | 73 | 255,000 |
2012/09/13 | 72 | 74 | 70 | 70 | 370,000 |
2012/09/12 | 73 | 75 | 72 | 72 | 327,000 |
2012/09/11 | 73 | 73 | 71 | 73 | 210,000 |
2012/09/10 | 71 | 74 | 71 | 74 | 297,000 |
2012/09/07 | 71 | 72 | 71 | 71 | 253,000 |
2012/09/06 | 71 | 71 | 69 | 69 | 136,000 |
2012/09/05 | 71 | 72 | 70 | 70 | 273,000 |
2012/09/04 | 72 | 72 | 71 | 71 | 244,000 |
2012/09/03 | 72 | 73 | 71 | 72 | 118,000 |
2012/08/31 | 71 | 72 | 71 | 71 | 56,000 |
2012/08/30 | 73 | 73 | 71 | 72 | 87,000 |
2012/08/29 | 73 | 73 | 71 | 73 | 284,000 |
2012/08/28 | 77 | 77 | 72 | 73 | 590,000 |
2012/08/27 | 78 | 78 | 76 | 77 | 194,000 |
2012/08/24 | 80 | 80 | 78 | 78 | 141,000 |
2012/08/23 | 79 | 80 | 78 | 80 | 183,000 |
2012/08/22 | 79 | 81 | 78 | 81 | 232,000 |
2012/08/21 | 80 | 81 | 78 | 80 | 403,000 |
2012/08/20 | 84 | 84 | 80 | 81 | 588,000 |
2012/08/17 | 83 | 83 | 80 | 82 | 1,341,000 |
2012/08/16 | 80 | 86 | 77 | 83 | 5,251,000 |
2012/08/15 | 71 | 77 | 70 | 75 | 990,000 |
2012/08/14 | 71 | 79 | 70 | 71 | 2,097,000 |
2012/08/13 | 70 | 72 | 70 | 72 | 153,000 |
2012/08/10 | 70 | 71 | 70 | 71 | 99,000 |
2012/08/09 | 70 | 72 | 70 | 71 | 180,000 |
2012/08/08 | 70 | 72 | 70 | 71 | 193,000 |
2012/08/07 | 70 | 70 | 68 | 70 | 226,000 |
2012/08/06 | 70 | 71 | 69 | 70 | 158,000 |
2012/08/03 | 72 | 72 | 68 | 70 | 247,000 |
2012/08/02 | 73 | 73 | 72 | 72 | 68,000 |
2012/08/01 | 73 | 73 | 72 | 72 | 91,000 |
2012/07/31 | 74 | 74 | 72 | 73 | 161,000 |
2012/07/30 | 74 | 75 | 73 | 74 | 408,000 |
2012/07/27 | 72 | 72 | 70 | 71 | 303,000 |
2012/07/26 | 68 | 71 | 67 | 69 | 317,000 |
2012/07/25 | 68 | 69 | 66 | 67 | 428,000 |
2012/07/24 | 68 | 69 | 66 | 67 | 642,000 |
2012/07/23 | 75 | 75 | 69 | 69 | 531,000 |
2012/07/20 | 79 | 79 | 75 | 76 | 549,000 |
2012/07/19 | 76 | 79 | 76 | 78 | 343,000 |
2012/07/18 | 79 | 79 | 76 | 76 | 366,000 |
2012/07/17 | 80 | 81 | 78 | 78 | 353,000 |
2012/07/13 | 80 | 81 | 79 | 80 | 365,000 |
2012/07/12 | 83 | 83 | 79 | 79 | 525,000 |
2012/07/11 | 85 | 85 | 82 | 83 | 354,000 |
2012/07/10 | 86 | 89 | 86 | 86 | 401,000 |
2012/07/09 | 90 | 90 | 86 | 86 | 279,000 |
2012/07/06 | 88 | 91 | 88 | 89 | 222,000 |
2012/07/05 | 90 | 90 | 88 | 88 | 406,000 |
2012/07/04 | 93 | 94 | 90 | 90 | 518,000 |
2012/07/03 | 93 | 95 | 92 | 93 | 434,000 |
2012/07/02 | 96 | 97 | 92 | 92 | 1,346,000 |
2012/06/29 | 87 | 94 | 87 | 93 | 1,213,000 |
2012/06/28 | 88 | 89 | 86 | 86 | 540,000 |
2012/06/27 | 85 | 87 | 84 | 87 | 467,000 |
2012/06/26 | 85 | 86 | 84 | 84 | 298,000 |
2012/06/25 | 87 | 89 | 86 | 86 | 864,000 |
2012/06/22 | 83 | 86 | 83 | 84 | 509,000 |
2012/06/21 | 84 | 86 | 84 | 85 | 793,000 |
2012/06/20 | 84 | 85 | 83 | 84 | 305,000 |
2012/06/19 | 82 | 85 | 81 | 82 | 826,000 |
2012/06/18 | 81 | 83 | 81 | 83 | 470,000 |
2012/06/15 | 80 | 80 | 78 | 80 | 466,000 |
2012/06/14 | 80 | 81 | 79 | 80 | 222,000 |
2012/06/13 | 82 | 83 | 80 | 80 | 416,000 |
2012/06/12 | 80 | 81 | 79 | 81 | 446,000 |
2012/06/11 | 81 | 83 | 81 | 82 | 345,000 |
2012/06/08 | 83 | 83 | 79 | 80 | 637,000 |
2012/06/07 | 82 | 84 | 82 | 84 | 501,000 |
2012/06/06 | 80 | 81 | 79 | 80 | 321,000 |
2012/06/05 | 77 | 80 | 76 | 80 | 422,000 |
2012/06/04 | 78 | 78 | 76 | 76 | 397,000 |
2012/06/01 | 82 | 82 | 80 | 81 | 155,000 |
2012/05/31 | 81 | 83 | 81 | 82 | 299,000 |
2012/05/30 | 85 | 86 | 83 | 85 | 542,000 |
2012/05/29 | 81 | 85 | 80 | 85 | 438,000 |
2012/05/28 | 83 | 83 | 81 | 81 | 297,000 |
2012/05/25 | 84 | 85 | 81 | 83 | 608,000 |
2012/05/24 | 84 | 84 | 81 | 83 | 552,000 |
2012/05/23 | 90 | 90 | 84 | 85 | 420,000 |
2012/05/22 | 90 | 91 | 88 | 89 | 310,000 |
2012/05/21 | 87 | 89 | 86 | 89 | 480,000 |
2012/05/18 | 91 | 91 | 84 | 86 | 794,000 |
2012/05/17 | 91 | 94 | 91 | 93 | 343,000 |
2012/05/16 | 92 | 94 | 90 | 92 | 466,000 |
2012/05/15 | 96 | 96 | 90 | 91 | 729,000 |
2012/05/14 | 101 | 101 | 97 | 98 | 374,000 |
2012/05/11 | 108 | 109 | 99 | 102 | 497,000 |
2012/05/10 | 107 | 109 | 107 | 108 | 192,000 |
2012/05/09 | 110 | 111 | 108 | 108 | 268,000 |
2012/05/08 | 113 | 113 | 107 | 111 | 461,000 |
2012/05/07 | 116 | 116 | 110 | 112 | 401,000 |
2012/05/02 | 120 | 120 | 118 | 118 | 163,000 |
2012/05/01 | 120 | 121 | 119 | 120 | 208,000 |
2012/04/27 | 122 | 123 | 120 | 121 | 186,000 |
2012/04/26 | 122 | 122 | 121 | 122 | 107,000 |
2012/04/25 | 120 | 122 | 120 | 122 | 176,000 |
2012/04/24 | 120 | 121 | 120 | 121 | 116,000 |
2012/04/23 | 122 | 122 | 120 | 120 | 177,000 |
2012/04/20 | 121 | 122 | 120 | 121 | 239,000 |
2012/04/19 | 122 | 123 | 121 | 121 | 154,000 |
2012/04/18 | 123 | 124 | 122 | 123 | 356,000 |
2012/04/17 | 122 | 122 | 121 | 121 | 168,000 |
2012/04/16 | 121 | 122 | 120 | 120 | 189,000 |
2012/04/13 | 121 | 123 | 121 | 121 | 203,000 |
2012/04/12 | 121 | 122 | 120 | 121 | 291,000 |
2012/04/11 | 121 | 122 | 120 | 120 | 322,000 |
2012/04/10 | 121 | 123 | 121 | 122 | 251,000 |
2012/04/09 | 123 | 123 | 121 | 121 | 342,000 |
2012/04/06 | 124 | 124 | 122 | 123 | 161,000 |
2012/04/05 | 122 | 124 | 121 | 124 | 424,000 |
2012/04/04 | 125 | 127 | 123 | 123 | 234,000 |
2012/04/03 | 126 | 127 | 125 | 125 | 164,000 |
2012/04/02 | 127 | 128 | 126 | 126 | 240,000 |
2012/03/30 | 128 | 129 | 126 | 126 | 658,000 |
2012/03/29 | 123 | 128 | 122 | 127 | 891,000 |
2012/03/28 | 123 | 123 | 122 | 123 | 226,000 |
2012/03/27 | 123 | 124 | 121 | 123 | 350,000 |
2012/03/26 | 124 | 125 | 122 | 122 | 314,000 |
2012/03/23 | 125 | 126 | 124 | 124 | 486,000 |
2012/03/22 | 127 | 127 | 126 | 126 | 214,000 |
2012/03/21 | 129 | 129 | 127 | 127 | 190,000 |
2012/03/19 | 128 | 129 | 127 | 129 | 663,000 |
2012/03/16 | 127 | 128 | 126 | 127 | 250,000 |
2012/03/15 | 126 | 127 | 125 | 127 | 307,000 |
2012/03/14 | 129 | 129 | 125 | 125 | 530,000 |
2012/03/13 | 125 | 129 | 124 | 125 | 1,217,000 |
2012/03/12 | 126 | 126 | 124 | 125 | 275,000 |
2012/03/09 | 125 | 127 | 125 | 125 | 692,000 |
2012/03/08 | 125 | 125 | 124 | 124 | 146,000 |
2012/03/07 | 121 | 124 | 121 | 124 | 322,000 |
2012/03/06 | 125 | 126 | 121 | 122 | 481,000 |
2012/03/05 | 124 | 127 | 124 | 124 | 345,000 |
2012/03/02 | 125 | 126 | 123 | 124 | 271,000 |
2012/03/01 | 128 | 129 | 124 | 125 | 475,000 |
2012/02/29 | 130 | 131 | 127 | 128 | 257,000 |
2012/02/28 | 130 | 130 | 128 | 130 | 552,000 |
2012/02/27 | 133 | 133 | 131 | 131 | 369,000 |
2012/02/24 | 132 | 133 | 130 | 131 | 418,000 |
2012/02/23 | 132 | 132 | 130 | 132 | 424,000 |
2012/02/22 | 128 | 132 | 127 | 131 | 954,000 |
2012/02/21 | 129 | 129 | 127 | 127 | 366,000 |
2012/02/20 | 131 | 131 | 128 | 129 | 220,000 |
2012/02/17 | 130 | 130 | 129 | 130 | 257,000 |
2012/02/16 | 128 | 131 | 128 | 129 | 526,000 |
2012/02/15 | 131 | 131 | 126 | 127 | 1,276,000 |
2012/02/14 | 136 | 137 | 128 | 131 | 1,719,000 |
2012/02/13 | 137 | 138 | 133 | 135 | 1,048,000 |
2012/02/10 | 131 | 136 | 129 | 136 | 3,015,000 |
2012/02/09 | 127 | 130 | 126 | 130 | 855,000 |
2012/02/08 | 127 | 128 | 124 | 127 | 390,000 |
2012/02/07 | 124 | 127 | 123 | 126 | 465,000 |
2012/02/06 | 124 | 125 | 123 | 124 | 204,000 |
2012/02/03 | 125 | 125 | 123 | 123 | 266,000 |
2012/02/02 | 125 | 127 | 124 | 125 | 448,000 |
2012/02/01 | 124 | 125 | 123 | 124 | 236,000 |
2012/01/31 | 123 | 127 | 123 | 124 | 514,000 |
2012/01/30 | 124 | 124 | 122 | 122 | 191,000 |
2012/01/27 | 124 | 125 | 123 | 124 | 262,000 |
2012/01/26 | 129 | 129 | 124 | 124 | 605,000 |
2012/01/25 | 126 | 131 | 125 | 128 | 1,457,000 |
2012/01/24 | 126 | 127 | 125 | 126 | 388,000 |
2012/01/23 | 126 | 126 | 124 | 125 | 309,000 |
2012/01/20 | 126 | 127 | 123 | 125 | 613,000 |
2012/01/19 | 127 | 129 | 125 | 126 | 605,000 |
2012/01/18 | 127 | 128 | 124 | 126 | 570,000 |
2012/01/17 | 123 | 126 | 121 | 126 | 824,000 |
2012/01/16 | 123 | 124 | 121 | 122 | 457,000 |
2012/01/13 | 125 | 128 | 123 | 124 | 783,000 |
2012/01/12 | 122 | 126 | 121 | 124 | 1,259,000 |
2012/01/11 | 119 | 123 | 119 | 121 | 798,000 |
2012/01/10 | 118 | 119 | 118 | 119 | 185,000 |
2012/01/06 | 120 | 120 | 118 | 118 | 324,000 |
2012/01/05 | 120 | 121 | 120 | 120 | 337,000 |
2012/01/04 | 120 | 122 | 120 | 121 | 588,000 |