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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,590 | 1,590 | 1,558 | 1,572 | 52,900 |
| 2019/12/27 | 1,555 | 1,583 | 1,555 | 1,583 | 51,100 |
| 2019/12/26 | 1,540 | 1,563 | 1,540 | 1,554 | 65,900 |
| 2019/12/25 | 1,587 | 1,589 | 1,531 | 1,541 | 67,400 |
| 2019/12/24 | 1,586 | 1,599 | 1,565 | 1,574 | 41,100 |
| 2019/12/23 | 1,594 | 1,606 | 1,582 | 1,583 | 64,300 |
| 2019/12/20 | 1,596 | 1,611 | 1,588 | 1,594 | 43,600 |
| 2019/12/19 | 1,599 | 1,613 | 1,578 | 1,596 | 54,400 |
| 2019/12/18 | 1,631 | 1,640 | 1,595 | 1,606 | 79,300 |
| 2019/12/17 | 1,676 | 1,686 | 1,630 | 1,634 | 89,000 |
| 2019/12/16 | 1,692 | 1,701 | 1,655 | 1,673 | 138,300 |
| 2019/12/13 | 1,705 | 1,757 | 1,705 | 1,710 | 257,000 |
| 2019/12/12 | 1,696 | 1,708 | 1,663 | 1,696 | 278,300 |
| 2019/12/11 | 1,619 | 1,735 | 1,607 | 1,678 | 639,800 |
| 2019/12/10 | 1,523 | 1,569 | 1,521 | 1,548 | 76,900 |
| 2019/12/09 | 1,492 | 1,525 | 1,492 | 1,523 | 48,700 |
| 2019/12/06 | 1,517 | 1,517 | 1,485 | 1,491 | 35,500 |
| 2019/12/05 | 1,511 | 1,528 | 1,507 | 1,508 | 38,800 |
| 2019/12/04 | 1,498 | 1,508 | 1,480 | 1,503 | 37,100 |
| 2019/12/03 | 1,509 | 1,529 | 1,503 | 1,515 | 38,000 |
| 2019/12/02 | 1,508 | 1,530 | 1,508 | 1,524 | 65,600 |
| 2019/11/29 | 1,498 | 1,499 | 1,478 | 1,490 | 33,600 |
| 2019/11/28 | 1,507 | 1,515 | 1,479 | 1,487 | 66,500 |
| 2019/11/27 | 1,478 | 1,507 | 1,473 | 1,507 | 54,800 |
| 2019/11/26 | 1,470 | 1,510 | 1,468 | 1,478 | 84,900 |
| 2019/11/25 | 1,439 | 1,493 | 1,436 | 1,476 | 96,000 |
| 2019/11/22 | 1,476 | 1,476 | 1,436 | 1,440 | 127,700 |
| 2019/11/21 | 1,475 | 1,560 | 1,448 | 1,480 | 390,400 |
| 2019/11/20 | 1,512 | 1,512 | 1,470 | 1,475 | 34,000 |
| 2019/11/19 | 1,514 | 1,525 | 1,490 | 1,505 | 40,100 |
| 2019/11/18 | 1,518 | 1,524 | 1,493 | 1,524 | 31,500 |
| 2019/11/15 | 1,480 | 1,521 | 1,464 | 1,517 | 88,300 |
| 2019/11/14 | 1,500 | 1,507 | 1,431 | 1,471 | 116,100 |
| 2019/11/13 | 1,545 | 1,545 | 1,504 | 1,517 | 50,300 |
| 2019/11/12 | 1,540 | 1,560 | 1,540 | 1,553 | 48,100 |
| 2019/11/11 | 1,540 | 1,551 | 1,517 | 1,538 | 47,000 |
| 2019/11/08 | 1,539 | 1,559 | 1,527 | 1,540 | 103,100 |
| 2019/11/07 | 1,544 | 1,544 | 1,512 | 1,538 | 39,300 |
| 2019/11/06 | 1,526 | 1,551 | 1,514 | 1,544 | 63,500 |
| 2019/11/05 | 1,500 | 1,533 | 1,493 | 1,511 | 96,200 |
| 2019/11/01 | 1,474 | 1,481 | 1,463 | 1,476 | 66,700 |
| 2019/10/31 | 1,504 | 1,514 | 1,474 | 1,491 | 66,000 |
| 2019/10/30 | 1,494 | 1,501 | 1,482 | 1,500 | 81,700 |
| 2019/10/29 | 1,469 | 1,492 | 1,469 | 1,492 | 48,300 |
| 2019/10/28 | 1,437 | 1,477 | 1,437 | 1,464 | 59,200 |
| 2019/10/25 | 1,422 | 1,437 | 1,409 | 1,437 | 52,700 |
| 2019/10/24 | 1,415 | 1,428 | 1,410 | 1,422 | 45,200 |
| 2019/10/23 | 1,435 | 1,435 | 1,408 | 1,422 | 46,900 |
| 2019/10/21 | 1,423 | 1,443 | 1,414 | 1,435 | 67,700 |
| 2019/10/18 | 1,375 | 1,423 | 1,375 | 1,422 | 123,700 |
| 2019/10/17 | 1,373 | 1,385 | 1,354 | 1,378 | 34,800 |
| 2019/10/16 | 1,384 | 1,403 | 1,360 | 1,378 | 96,900 |
| 2019/10/15 | 1,334 | 1,374 | 1,332 | 1,366 | 110,000 |
| 2019/10/11 | 1,300 | 1,317 | 1,300 | 1,315 | 61,800 |
| 2019/10/10 | 1,307 | 1,317 | 1,288 | 1,300 | 56,200 |
| 2019/10/09 | 1,261 | 1,306 | 1,260 | 1,300 | 46,900 |
| 2019/10/08 | 1,240 | 1,303 | 1,240 | 1,284 | 86,900 |
| 2019/10/07 | 1,235 | 1,256 | 1,224 | 1,246 | 45,400 |
| 2019/10/04 | 1,226 | 1,240 | 1,211 | 1,235 | 66,500 |
| 2019/10/03 | 1,249 | 1,249 | 1,217 | 1,227 | 78,600 |
| 2019/10/02 | 1,297 | 1,300 | 1,266 | 1,277 | 57,800 |
| 2019/10/01 | 1,258 | 1,323 | 1,258 | 1,314 | 120,500 |
| 2019/09/30 | 1,265 | 1,266 | 1,247 | 1,257 | 60,400 |
| 2019/09/27 | 1,268 | 1,273 | 1,241 | 1,262 | 69,000 |
| 2019/09/26 | 1,239 | 1,265 | 1,239 | 1,254 | 67,100 |
| 2019/09/25 | 1,235 | 1,235 | 1,202 | 1,230 | 50,100 |
| 2019/09/24 | 1,229 | 1,238 | 1,224 | 1,235 | 81,000 |
| 2019/09/20 | 1,207 | 1,232 | 1,204 | 1,224 | 70,100 |
| 2019/09/19 | 1,224 | 1,243 | 1,213 | 1,215 | 51,900 |
| 2019/09/18 | 1,253 | 1,262 | 1,216 | 1,218 | 65,400 |
| 2019/09/17 | 1,249 | 1,257 | 1,229 | 1,253 | 66,700 |
| 2019/09/13 | 1,270 | 1,270 | 1,248 | 1,253 | 87,400 |
| 2019/09/12 | 1,293 | 1,295 | 1,269 | 1,272 | 56,000 |
| 2019/09/11 | 1,265 | 1,284 | 1,255 | 1,270 | 91,200 |
| 2019/09/10 | 1,211 | 1,251 | 1,211 | 1,243 | 62,400 |
| 2019/09/09 | 1,187 | 1,211 | 1,183 | 1,205 | 36,000 |
| 2019/09/06 | 1,196 | 1,211 | 1,193 | 1,193 | 53,400 |
| 2019/09/05 | 1,175 | 1,208 | 1,170 | 1,189 | 83,100 |
| 2019/09/04 | 1,167 | 1,173 | 1,152 | 1,165 | 32,700 |
| 2019/09/03 | 1,163 | 1,193 | 1,163 | 1,184 | 37,000 |
| 2019/09/02 | 1,170 | 1,174 | 1,144 | 1,168 | 40,800 |
| 2019/08/30 | 1,131 | 1,175 | 1,131 | 1,173 | 68,400 |
| 2019/08/29 | 1,134 | 1,137 | 1,113 | 1,125 | 64,800 |
| 2019/08/28 | 1,137 | 1,148 | 1,130 | 1,131 | 56,600 |
| 2019/08/27 | 1,141 | 1,157 | 1,137 | 1,141 | 74,800 |
| 2019/08/26 | 1,151 | 1,152 | 1,124 | 1,128 | 89,100 |
| 2019/08/23 | 1,179 | 1,195 | 1,169 | 1,179 | 40,700 |
| 2019/08/22 | 1,192 | 1,195 | 1,172 | 1,172 | 46,900 |
| 2019/08/21 | 1,200 | 1,204 | 1,185 | 1,188 | 53,500 |
| 2019/08/20 | 1,223 | 1,223 | 1,195 | 1,216 | 94,100 |
| 2019/08/19 | 1,186 | 1,216 | 1,175 | 1,209 | 108,100 |
| 2019/08/16 | 1,174 | 1,195 | 1,167 | 1,170 | 60,700 |
| 2019/08/15 | 1,184 | 1,187 | 1,165 | 1,185 | 119,100 |
| 2019/08/14 | 1,207 | 1,233 | 1,206 | 1,215 | 121,200 |
| 2019/08/13 | 1,256 | 1,256 | 1,168 | 1,187 | 188,300 |
| 2019/08/09 | 1,308 | 1,310 | 1,257 | 1,257 | 124,500 |
| 2019/08/08 | 1,294 | 1,306 | 1,275 | 1,286 | 102,600 |
| 2019/08/07 | 1,320 | 1,351 | 1,293 | 1,293 | 113,600 |
| 2019/08/06 | 1,298 | 1,324 | 1,280 | 1,313 | 414,800 |
| 2019/08/05 | 1,407 | 1,407 | 1,334 | 1,355 | 71,900 |
| 2019/08/02 | 1,421 | 1,435 | 1,385 | 1,406 | 131,100 |
| 2019/08/01 | 1,467 | 1,488 | 1,450 | 1,466 | 45,100 |
| 2019/07/31 | 1,493 | 1,508 | 1,485 | 1,486 | 37,700 |
| 2019/07/30 | 1,462 | 1,509 | 1,458 | 1,509 | 111,100 |
| 2019/07/29 | 1,487 | 1,487 | 1,454 | 1,459 | 46,400 |
| 2019/07/26 | 1,500 | 1,512 | 1,483 | 1,487 | 48,100 |
| 2019/07/25 | 1,529 | 1,530 | 1,502 | 1,523 | 69,100 |
| 2019/07/24 | 1,505 | 1,517 | 1,487 | 1,511 | 87,600 |
| 2019/07/23 | 1,422 | 1,497 | 1,421 | 1,487 | 119,900 |
| 2019/07/22 | 1,445 | 1,448 | 1,419 | 1,427 | 46,500 |
| 2019/07/19 | 1,368 | 1,420 | 1,360 | 1,416 | 61,100 |
| 2019/07/18 | 1,394 | 1,394 | 1,358 | 1,358 | 76,000 |
| 2019/07/17 | 1,416 | 1,416 | 1,395 | 1,402 | 51,800 |
| 2019/07/16 | 1,404 | 1,429 | 1,401 | 1,413 | 58,700 |
| 2019/07/12 | 1,436 | 1,447 | 1,416 | 1,424 | 59,900 |
| 2019/07/11 | 1,410 | 1,442 | 1,398 | 1,435 | 69,700 |
| 2019/07/10 | 1,420 | 1,430 | 1,403 | 1,406 | 51,100 |
| 2019/07/09 | 1,468 | 1,472 | 1,423 | 1,432 | 67,300 |
| 2019/07/08 | 1,470 | 1,474 | 1,455 | 1,469 | 48,100 |
| 2019/07/05 | 1,478 | 1,492 | 1,464 | 1,478 | 50,800 |
| 2019/07/04 | 1,463 | 1,484 | 1,447 | 1,473 | 58,000 |
| 2019/07/03 | 1,477 | 1,477 | 1,446 | 1,457 | 74,800 |
| 2019/07/02 | 1,474 | 1,488 | 1,452 | 1,481 | 70,000 |
| 2019/07/01 | 1,454 | 1,483 | 1,434 | 1,477 | 106,200 |
| 2019/06/28 | 1,436 | 1,460 | 1,410 | 1,432 | 74,800 |
| 2019/06/27 | 1,375 | 1,453 | 1,375 | 1,434 | 138,000 |
| 2019/06/26 | 1,380 | 1,391 | 1,358 | 1,369 | 47,800 |
| 2019/06/25 | 1,386 | 1,408 | 1,359 | 1,383 | 80,600 |
| 2019/06/24 | 1,375 | 1,391 | 1,363 | 1,380 | 65,300 |
| 2019/06/21 | 1,358 | 1,371 | 1,346 | 1,366 | 48,500 |
| 2019/06/20 | 1,350 | 1,366 | 1,323 | 1,359 | 84,300 |
| 2019/06/19 | 1,317 | 1,352 | 1,317 | 1,343 | 114,600 |
| 2019/06/18 | 1,320 | 1,336 | 1,280 | 1,287 | 59,700 |
| 2019/06/17 | 1,341 | 1,353 | 1,318 | 1,322 | 28,500 |
| 2019/06/14 | 1,321 | 1,353 | 1,320 | 1,336 | 42,600 |
| 2019/06/13 | 1,348 | 1,350 | 1,309 | 1,321 | 67,600 |
| 2019/06/12 | 1,362 | 1,370 | 1,345 | 1,350 | 48,500 |
| 2019/06/11 | 1,347 | 1,382 | 1,331 | 1,361 | 86,400 |
| 2019/06/10 | 1,320 | 1,356 | 1,320 | 1,348 | 94,400 |
| 2019/06/07 | 1,310 | 1,322 | 1,286 | 1,315 | 53,300 |
| 2019/06/06 | 1,318 | 1,334 | 1,288 | 1,288 | 53,400 |
| 2019/06/05 | 1,316 | 1,344 | 1,310 | 1,330 | 89,000 |
| 2019/06/04 | 1,239 | 1,295 | 1,235 | 1,286 | 82,100 |
| 2019/06/03 | 1,273 | 1,293 | 1,228 | 1,235 | 105,200 |
| 2019/05/31 | 1,344 | 1,344 | 1,300 | 1,301 | 83,500 |
| 2019/05/30 | 1,308 | 1,353 | 1,308 | 1,344 | 68,300 |
| 2019/05/29 | 1,303 | 1,327 | 1,292 | 1,317 | 63,800 |
| 2019/05/28 | 1,330 | 1,335 | 1,304 | 1,328 | 68,000 |
| 2019/05/27 | 1,295 | 1,324 | 1,288 | 1,317 | 67,200 |
| 2019/05/24 | 1,287 | 1,311 | 1,266 | 1,305 | 85,600 |
| 2019/05/23 | 1,320 | 1,321 | 1,288 | 1,310 | 78,600 |
| 2019/05/22 | 1,333 | 1,358 | 1,329 | 1,344 | 72,400 |
| 2019/05/21 | 1,317 | 1,339 | 1,293 | 1,324 | 88,500 |
| 2019/05/20 | 1,356 | 1,362 | 1,311 | 1,338 | 97,100 |
| 2019/05/17 | 1,328 | 1,372 | 1,323 | 1,369 | 114,700 |
| 2019/05/16 | 1,300 | 1,353 | 1,289 | 1,327 | 237,100 |
| 2019/05/15 | 1,365 | 1,376 | 1,188 | 1,303 | 460,500 |
| 2019/05/14 | 1,280 | 1,345 | 1,278 | 1,342 | 187,700 |
| 2019/05/13 | 1,397 | 1,398 | 1,351 | 1,363 | 152,200 |
| 2019/05/10 | 1,401 | 1,443 | 1,375 | 1,402 | 188,700 |
| 2019/05/09 | 1,460 | 1,460 | 1,404 | 1,411 | 140,000 |
| 2019/05/08 | 1,483 | 1,483 | 1,441 | 1,461 | 198,900 |
| 2019/05/07 | 1,524 | 1,548 | 1,503 | 1,514 | 135,400 |
| 2019/04/26 | 1,540 | 1,559 | 1,512 | 1,554 | 146,100 |
| 2019/04/25 | 1,553 | 1,556 | 1,529 | 1,554 | 96,600 |
| 2019/04/24 | 1,570 | 1,571 | 1,544 | 1,547 | 88,400 |
| 2019/04/23 | 1,559 | 1,583 | 1,539 | 1,567 | 148,100 |
| 2019/04/22 | 1,600 | 1,623 | 1,547 | 1,567 | 136,100 |
| 2019/04/19 | 1,543 | 1,603 | 1,535 | 1,590 | 239,600 |
| 2019/04/18 | 1,566 | 1,570 | 1,525 | 1,531 | 113,300 |
| 2019/04/17 | 1,542 | 1,578 | 1,541 | 1,562 | 129,700 |
| 2019/04/16 | 1,568 | 1,583 | 1,538 | 1,545 | 189,400 |
| 2019/04/15 | 1,553 | 1,590 | 1,550 | 1,568 | 188,100 |
| 2019/04/12 | 1,586 | 1,596 | 1,527 | 1,539 | 264,900 |
| 2019/04/11 | 1,541 | 1,613 | 1,541 | 1,595 | 253,200 |
| 2019/04/10 | 1,518 | 1,549 | 1,508 | 1,545 | 138,900 |
| 2019/04/09 | 1,558 | 1,564 | 1,508 | 1,532 | 320,200 |
| 2019/04/08 | 1,620 | 1,644 | 1,556 | 1,574 | 306,900 |
| 2019/04/05 | 1,526 | 1,628 | 1,519 | 1,615 | 517,100 |
| 2019/04/04 | 1,520 | 1,557 | 1,507 | 1,508 | 217,800 |
| 2019/04/03 | 1,498 | 1,528 | 1,477 | 1,526 | 161,000 |
| 2019/04/02 | 1,540 | 1,549 | 1,490 | 1,498 | 232,100 |
| 2019/04/01 | 1,491 | 1,540 | 1,490 | 1,523 | 252,100 |
| 2019/03/29 | 1,532 | 1,552 | 1,463 | 1,471 | 528,600 |
| 2019/03/28 | 1,590 | 1,599 | 1,516 | 1,518 | 325,300 |
| 2019/03/27 | 1,545 | 1,604 | 1,545 | 1,603 | 198,800 |
| 2019/03/26 | 1,570 | 1,601 | 1,563 | 1,581 | 234,400 |
| 2019/03/25 | 1,552 | 1,583 | 1,535 | 1,559 | 354,300 |
| 2019/03/22 | 1,671 | 1,675 | 1,606 | 1,614 | 373,000 |
| 2019/03/20 | 1,690 | 1,736 | 1,670 | 1,676 | 302,600 |
| 2019/03/19 | 1,653 | 1,708 | 1,650 | 1,704 | 411,700 |
| 2019/03/18 | 1,737 | 1,775 | 1,671 | 1,672 | 684,900 |
| 2019/03/15 | 1,714 | 1,806 | 1,695 | 1,756 | 1,522,500 |
| 2019/03/14 | 1,673 | 1,733 | 1,628 | 1,690 | 1,241,400 |
| 2019/03/13 | 1,712 | 1,785 | 1,670 | 1,673 | 1,135,200 |
| 2019/03/12 | 1,760 | 1,850 | 1,719 | 1,733 | 2,364,400 |
| 2019/03/11 | 1,791 | 1,835 | 1,707 | 1,733 | 822,100 |
| 2019/03/08 | 1,757 | 1,822 | 1,745 | 1,787 | 952,600 |
| 2019/03/07 | 1,860 | 1,863 | 1,758 | 1,770 | 1,096,000 |
| 2019/03/06 | 1,943 | 1,971 | 1,858 | 1,870 | 1,442,900 |
| 2019/03/05 | 1,975 | 2,039 | 1,915 | 1,936 | 1,344,000 |
| 2019/03/04 | 2,009 | 2,078 | 1,975 | 1,995 | 1,339,500 |
| 2019/03/01 | 2,101 | 2,206 | 2,061 | 2,061 | 3,954,200 |
| 2019/02/28 | 2,265 | 2,350 | 2,091 | 2,130 | 6,592,600 |
| 2019/02/27 | 2,151 | 2,337 | 2,041 | 2,297 | 4,127,900 |
| 2019/02/26 | 2,159 | 2,224 | 2,027 | 2,083 | 4,575,200 |
| 2019/02/25 | 1,957 | 2,300 | 1,924 | 2,259 | 5,606,400 |
| 2019/02/22 | 1,600 | 1,920 | 1,586 | 1,900 | 3,160,300 |
| 2019/02/21 | 1,571 | 1,576 | 1,510 | 1,520 | 52,000 |
| 2019/02/20 | 1,611 | 1,637 | 1,512 | 1,531 | 180,900 |
| 2019/02/19 | 1,454 | 1,597 | 1,454 | 1,592 | 162,300 |
| 2019/02/18 | 1,416 | 1,460 | 1,404 | 1,434 | 65,000 |
| 2019/02/15 | 1,373 | 1,408 | 1,356 | 1,386 | 52,500 |
| 2019/02/14 | 1,445 | 1,452 | 1,378 | 1,403 | 72,200 |
| 2019/02/13 | 1,446 | 1,446 | 1,408 | 1,424 | 31,000 |
| 2019/02/12 | 1,374 | 1,425 | 1,374 | 1,417 | 41,000 |
| 2019/02/08 | 1,369 | 1,388 | 1,345 | 1,361 | 37,100 |
| 2019/02/07 | 1,430 | 1,435 | 1,372 | 1,377 | 50,900 |
| 2019/02/06 | 1,404 | 1,460 | 1,403 | 1,442 | 59,200 |
| 2019/02/05 | 1,409 | 1,409 | 1,386 | 1,403 | 25,100 |
| 2019/02/04 | 1,341 | 1,396 | 1,340 | 1,396 | 32,500 |
| 2019/02/01 | 1,346 | 1,356 | 1,330 | 1,339 | 25,100 |
| 2019/01/31 | 1,350 | 1,366 | 1,339 | 1,357 | 20,700 |
| 2019/01/30 | 1,364 | 1,364 | 1,337 | 1,338 | 33,000 |
| 2019/01/29 | 1,347 | 1,367 | 1,321 | 1,364 | 29,200 |
| 2019/01/28 | 1,390 | 1,390 | 1,353 | 1,365 | 21,300 |
| 2019/01/25 | 1,364 | 1,406 | 1,339 | 1,376 | 37,800 |
| 2019/01/24 | 1,322 | 1,355 | 1,304 | 1,350 | 30,100 |
| 2019/01/23 | 1,338 | 1,352 | 1,304 | 1,321 | 38,000 |
| 2019/01/22 | 1,406 | 1,406 | 1,333 | 1,343 | 46,700 |
| 2019/01/21 | 1,381 | 1,406 | 1,377 | 1,395 | 45,100 |
| 2019/01/18 | 1,332 | 1,365 | 1,332 | 1,351 | 33,000 |
| 2019/01/17 | 1,329 | 1,363 | 1,318 | 1,326 | 25,700 |
| 2019/01/16 | 1,369 | 1,370 | 1,320 | 1,322 | 37,400 |
| 2019/01/15 | 1,320 | 1,378 | 1,315 | 1,366 | 33,700 |
| 2019/01/11 | 1,308 | 1,340 | 1,301 | 1,334 | 37,900 |
| 2019/01/10 | 1,330 | 1,335 | 1,297 | 1,303 | 38,600 |
| 2019/01/09 | 1,342 | 1,358 | 1,312 | 1,334 | 51,600 |
| 2019/01/08 | 1,326 | 1,359 | 1,323 | 1,336 | 41,200 |
| 2019/01/07 | 1,300 | 1,351 | 1,297 | 1,326 | 36,100 |
| 2019/01/04 | 1,250 | 1,257 | 1,212 | 1,247 | 44,100 |