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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,671 | 1,684 | 1,659 | 1,676 | 50,800 |
| 2021/12/29 | 1,648 | 1,696 | 1,648 | 1,675 | 81,100 |
| 2021/12/28 | 1,640 | 1,652 | 1,619 | 1,649 | 83,100 |
| 2021/12/27 | 1,642 | 1,649 | 1,621 | 1,621 | 44,600 |
| 2021/12/24 | 1,655 | 1,659 | 1,637 | 1,641 | 40,600 |
| 2021/12/23 | 1,630 | 1,654 | 1,630 | 1,642 | 33,000 |
| 2021/12/22 | 1,623 | 1,629 | 1,610 | 1,626 | 51,400 |
| 2021/12/21 | 1,635 | 1,635 | 1,591 | 1,615 | 63,700 |
| 2021/12/20 | 1,667 | 1,667 | 1,581 | 1,601 | 93,600 |
| 2021/12/17 | 1,676 | 1,700 | 1,673 | 1,678 | 31,600 |
| 2021/12/16 | 1,730 | 1,730 | 1,700 | 1,716 | 27,600 |
| 2021/12/15 | 1,653 | 1,691 | 1,653 | 1,691 | 34,400 |
| 2021/12/14 | 1,670 | 1,676 | 1,653 | 1,670 | 52,600 |
| 2021/12/13 | 1,698 | 1,709 | 1,667 | 1,677 | 28,400 |
| 2021/12/10 | 1,700 | 1,705 | 1,672 | 1,688 | 28,400 |
| 2021/12/09 | 1,737 | 1,737 | 1,695 | 1,713 | 30,800 |
| 2021/12/08 | 1,725 | 1,745 | 1,723 | 1,737 | 49,500 |
| 2021/12/07 | 1,683 | 1,714 | 1,670 | 1,712 | 47,800 |
| 2021/12/06 | 1,684 | 1,690 | 1,653 | 1,656 | 55,700 |
| 2021/12/03 | 1,665 | 1,684 | 1,630 | 1,684 | 51,800 |
| 2021/12/02 | 1,675 | 1,681 | 1,638 | 1,638 | 47,500 |
| 2021/12/01 | 1,648 | 1,687 | 1,622 | 1,680 | 38,000 |
| 2021/11/30 | 1,698 | 1,720 | 1,658 | 1,658 | 44,100 |
| 2021/11/29 | 1,706 | 1,723 | 1,671 | 1,681 | 96,300 |
| 2021/11/26 | 1,780 | 1,780 | 1,738 | 1,746 | 51,600 |
| 2021/11/25 | 1,805 | 1,805 | 1,779 | 1,791 | 18,700 |
| 2021/11/24 | 1,810 | 1,818 | 1,786 | 1,800 | 30,300 |
| 2021/11/22 | 1,800 | 1,809 | 1,782 | 1,797 | 29,100 |
| 2021/11/19 | 1,786 | 1,804 | 1,774 | 1,802 | 46,800 |
| 2021/11/18 | 1,800 | 1,805 | 1,772 | 1,795 | 48,800 |
| 2021/11/17 | 1,854 | 1,855 | 1,781 | 1,803 | 78,600 |
| 2021/11/16 | 1,920 | 1,920 | 1,841 | 1,849 | 72,600 |
| 2021/11/15 | 1,912 | 1,937 | 1,905 | 1,910 | 48,800 |
| 2021/11/12 | 1,880 | 1,930 | 1,880 | 1,920 | 48,700 |
| 2021/11/11 | 1,867 | 1,899 | 1,867 | 1,870 | 21,400 |
| 2021/11/10 | 1,877 | 1,899 | 1,852 | 1,888 | 32,700 |
| 2021/11/09 | 1,919 | 1,919 | 1,862 | 1,877 | 39,000 |
| 2021/11/08 | 1,903 | 1,920 | 1,886 | 1,914 | 30,300 |
| 2021/11/05 | 1,945 | 1,948 | 1,890 | 1,908 | 45,300 |
| 2021/11/04 | 1,991 | 1,994 | 1,930 | 1,940 | 64,900 |
| 2021/11/02 | 1,947 | 1,972 | 1,926 | 1,971 | 100,900 |
| 2021/11/01 | 1,878 | 1,913 | 1,877 | 1,909 | 51,800 |
| 2021/10/29 | 1,851 | 1,873 | 1,833 | 1,861 | 27,800 |
| 2021/10/28 | 1,835 | 1,861 | 1,820 | 1,851 | 68,900 |
| 2021/10/27 | 1,853 | 1,854 | 1,835 | 1,854 | 56,800 |
| 2021/10/26 | 1,831 | 1,858 | 1,817 | 1,851 | 46,500 |
| 2021/10/25 | 1,850 | 1,850 | 1,811 | 1,826 | 45,600 |
| 2021/10/22 | 1,836 | 1,867 | 1,826 | 1,844 | 66,700 |
| 2021/10/21 | 1,884 | 1,887 | 1,850 | 1,853 | 74,500 |
| 2021/10/20 | 1,940 | 1,975 | 1,890 | 1,892 | 144,100 |
| 2021/10/19 | 1,871 | 1,890 | 1,850 | 1,890 | 51,500 |
| 2021/10/18 | 1,811 | 1,891 | 1,810 | 1,879 | 115,800 |
| 2021/10/15 | 1,727 | 1,797 | 1,727 | 1,790 | 107,100 |
| 2021/10/14 | 1,778 | 1,788 | 1,760 | 1,766 | 41,400 |
| 2021/10/13 | 1,808 | 1,808 | 1,770 | 1,777 | 50,300 |
| 2021/10/12 | 1,841 | 1,841 | 1,802 | 1,802 | 39,600 |
| 2021/10/11 | 1,827 | 1,854 | 1,821 | 1,848 | 39,500 |
| 2021/10/08 | 1,852 | 1,856 | 1,819 | 1,822 | 45,300 |
| 2021/10/07 | 1,785 | 1,870 | 1,782 | 1,810 | 90,800 |
| 2021/10/06 | 1,800 | 1,842 | 1,771 | 1,783 | 58,100 |
| 2021/10/05 | 1,796 | 1,806 | 1,755 | 1,781 | 63,800 |
| 2021/10/04 | 1,863 | 1,887 | 1,813 | 1,813 | 65,100 |
| 2021/10/01 | 1,896 | 1,905 | 1,858 | 1,867 | 55,400 |
| 2021/09/30 | 1,961 | 1,994 | 1,919 | 1,919 | 74,500 |
| 2021/09/29 | 1,917 | 1,925 | 1,877 | 1,925 | 56,200 |
| 2021/09/28 | 1,970 | 1,971 | 1,933 | 1,952 | 41,500 |
| 2021/09/27 | 1,997 | 1,997 | 1,965 | 1,965 | 49,300 |
| 2021/09/24 | 1,965 | 2,017 | 1,956 | 1,997 | 67,500 |
| 2021/09/22 | 1,961 | 1,961 | 1,911 | 1,921 | 71,600 |
| 2021/09/21 | 1,950 | 1,982 | 1,940 | 1,956 | 56,000 |
| 2021/09/17 | 2,020 | 2,032 | 2,007 | 2,013 | 57,200 |
| 2021/09/16 | 2,058 | 2,059 | 1,980 | 2,024 | 80,600 |
| 2021/09/15 | 2,053 | 2,073 | 2,042 | 2,057 | 35,400 |
| 2021/09/14 | 2,041 | 2,080 | 2,033 | 2,080 | 94,200 |
| 2021/09/13 | 2,054 | 2,054 | 2,023 | 2,045 | 56,200 |
| 2021/09/10 | 1,985 | 2,060 | 1,970 | 2,055 | 136,000 |
| 2021/09/09 | 2,000 | 2,005 | 1,953 | 1,965 | 51,500 |
| 2021/09/08 | 1,925 | 1,997 | 1,919 | 1,994 | 156,300 |
| 2021/09/07 | 1,932 | 1,936 | 1,901 | 1,919 | 75,900 |
| 2021/09/06 | 1,925 | 1,933 | 1,908 | 1,918 | 40,500 |
| 2021/09/03 | 1,905 | 1,916 | 1,889 | 1,906 | 54,400 |
| 2021/09/02 | 1,915 | 1,920 | 1,897 | 1,898 | 53,400 |
| 2021/09/01 | 1,920 | 1,929 | 1,906 | 1,916 | 82,700 |
| 2021/08/31 | 1,868 | 1,917 | 1,868 | 1,900 | 129,800 |
| 2021/08/30 | 1,853 | 1,868 | 1,852 | 1,859 | 47,000 |
| 2021/08/27 | 1,840 | 1,847 | 1,825 | 1,841 | 34,900 |
| 2021/08/26 | 1,843 | 1,847 | 1,828 | 1,843 | 29,300 |
| 2021/08/25 | 1,840 | 1,845 | 1,819 | 1,838 | 40,400 |
| 2021/08/24 | 1,798 | 1,840 | 1,790 | 1,830 | 86,000 |
| 2021/08/23 | 1,750 | 1,783 | 1,745 | 1,775 | 30,600 |
| 2021/08/20 | 1,799 | 1,816 | 1,737 | 1,741 | 95,100 |
| 2021/08/19 | 1,828 | 1,831 | 1,793 | 1,797 | 51,000 |
| 2021/08/18 | 1,799 | 1,845 | 1,781 | 1,843 | 59,600 |
| 2021/08/17 | 1,820 | 1,857 | 1,790 | 1,792 | 80,600 |
| 2021/08/16 | 1,949 | 1,950 | 1,806 | 1,814 | 245,400 |
| 2021/08/13 | 1,925 | 1,939 | 1,870 | 1,913 | 169,500 |
| 2021/08/12 | 1,867 | 1,929 | 1,867 | 1,913 | 79,900 |
| 2021/08/11 | 1,845 | 1,864 | 1,831 | 1,862 | 42,700 |
| 2021/08/10 | 1,820 | 1,843 | 1,809 | 1,835 | 32,600 |
| 2021/08/06 | 1,802 | 1,812 | 1,795 | 1,807 | 13,800 |
| 2021/08/05 | 1,807 | 1,819 | 1,798 | 1,798 | 26,500 |
| 2021/08/04 | 1,835 | 1,835 | 1,805 | 1,817 | 24,800 |
| 2021/08/03 | 1,838 | 1,847 | 1,826 | 1,826 | 26,500 |
| 2021/08/02 | 1,825 | 1,843 | 1,811 | 1,838 | 37,600 |
| 2021/07/30 | 1,816 | 1,824 | 1,804 | 1,806 | 25,800 |
| 2021/07/29 | 1,794 | 1,832 | 1,787 | 1,832 | 32,800 |
| 2021/07/28 | 1,804 | 1,824 | 1,791 | 1,794 | 25,300 |
| 2021/07/27 | 1,853 | 1,870 | 1,818 | 1,821 | 44,400 |
| 2021/07/26 | 1,801 | 1,819 | 1,791 | 1,815 | 45,700 |
| 2021/07/21 | 1,769 | 1,784 | 1,747 | 1,761 | 33,600 |
| 2021/07/20 | 1,770 | 1,780 | 1,742 | 1,747 | 81,400 |
| 2021/07/19 | 1,821 | 1,821 | 1,788 | 1,796 | 48,100 |
| 2021/07/16 | 1,829 | 1,849 | 1,825 | 1,848 | 28,900 |
| 2021/07/15 | 1,857 | 1,860 | 1,836 | 1,839 | 28,400 |
| 2021/07/14 | 1,872 | 1,880 | 1,852 | 1,857 | 23,400 |
| 2021/07/13 | 1,869 | 1,889 | 1,862 | 1,879 | 43,700 |
| 2021/07/12 | 1,840 | 1,873 | 1,836 | 1,846 | 57,700 |
| 2021/07/09 | 1,777 | 1,827 | 1,776 | 1,820 | 68,200 |
| 2021/07/08 | 1,811 | 1,824 | 1,786 | 1,790 | 67,400 |
| 2021/07/07 | 1,811 | 1,835 | 1,805 | 1,824 | 47,000 |
| 2021/07/06 | 1,821 | 1,853 | 1,818 | 1,846 | 38,900 |
| 2021/07/05 | 1,839 | 1,846 | 1,819 | 1,830 | 43,300 |
| 2021/07/02 | 1,829 | 1,858 | 1,816 | 1,850 | 43,800 |
| 2021/07/01 | 1,868 | 1,868 | 1,822 | 1,832 | 66,700 |
| 2021/06/30 | 1,874 | 1,886 | 1,851 | 1,881 | 45,800 |
| 2021/06/29 | 1,917 | 1,917 | 1,865 | 1,874 | 66,800 |
| 2021/06/28 | 1,945 | 1,974 | 1,914 | 1,917 | 105,700 |
| 2021/06/25 | 1,940 | 1,959 | 1,905 | 1,950 | 126,900 |
| 2021/06/24 | 1,843 | 1,927 | 1,834 | 1,900 | 197,400 |
| 2021/06/23 | 1,867 | 1,867 | 1,833 | 1,833 | 32,000 |
| 2021/06/22 | 1,838 | 1,862 | 1,822 | 1,851 | 80,700 |
| 2021/06/21 | 1,874 | 1,874 | 1,783 | 1,787 | 120,300 |
| 2021/06/18 | 1,940 | 1,940 | 1,874 | 1,878 | 117,500 |
| 2021/06/17 | 1,954 | 1,960 | 1,915 | 1,940 | 67,700 |
| 2021/06/16 | 1,941 | 1,960 | 1,913 | 1,937 | 79,300 |
| 2021/06/15 | 1,884 | 1,918 | 1,878 | 1,913 | 54,400 |
| 2021/06/14 | 1,882 | 1,889 | 1,858 | 1,869 | 33,900 |
| 2021/06/11 | 1,887 | 1,895 | 1,866 | 1,869 | 30,000 |
| 2021/06/10 | 1,883 | 1,891 | 1,861 | 1,884 | 41,800 |
| 2021/06/09 | 1,920 | 1,922 | 1,884 | 1,893 | 49,200 |
| 2021/06/08 | 1,915 | 1,941 | 1,913 | 1,915 | 35,200 |
| 2021/06/07 | 1,955 | 1,964 | 1,915 | 1,919 | 49,300 |
| 2021/06/04 | 1,936 | 1,948 | 1,922 | 1,935 | 46,800 |
| 2021/06/03 | 1,935 | 1,938 | 1,905 | 1,930 | 41,800 |
| 2021/06/02 | 1,916 | 1,925 | 1,901 | 1,908 | 47,600 |
| 2021/06/01 | 1,885 | 1,921 | 1,876 | 1,916 | 74,600 |
| 2021/05/31 | 1,900 | 1,910 | 1,860 | 1,883 | 71,900 |
| 2021/05/28 | 1,852 | 1,869 | 1,835 | 1,867 | 65,900 |
| 2021/05/27 | 1,855 | 1,856 | 1,824 | 1,824 | 43,800 |
| 2021/05/26 | 1,855 | 1,855 | 1,826 | 1,854 | 37,700 |
| 2021/05/25 | 1,862 | 1,868 | 1,824 | 1,844 | 104,800 |
| 2021/05/24 | 1,888 | 1,899 | 1,844 | 1,858 | 77,200 |
| 2021/05/21 | 1,874 | 1,911 | 1,867 | 1,890 | 55,600 |
| 2021/05/20 | 1,858 | 1,895 | 1,846 | 1,863 | 156,400 |
| 2021/05/19 | 1,886 | 1,892 | 1,846 | 1,855 | 109,400 |
| 2021/05/18 | 1,903 | 1,924 | 1,885 | 1,897 | 90,400 |
| 2021/05/17 | 2,003 | 2,024 | 1,807 | 1,897 | 167,100 |
| 2021/05/14 | 2,047 | 2,068 | 1,954 | 1,994 | 121,500 |
| 2021/05/13 | 2,040 | 2,059 | 2,021 | 2,025 | 84,400 |
| 2021/05/12 | 2,150 | 2,150 | 2,058 | 2,071 | 67,700 |
| 2021/05/11 | 2,210 | 2,221 | 2,153 | 2,163 | 60,600 |
| 2021/05/10 | 2,257 | 2,257 | 2,213 | 2,228 | 53,400 |
| 2021/05/07 | 2,229 | 2,260 | 2,209 | 2,257 | 35,000 |
| 2021/05/06 | 2,195 | 2,227 | 2,184 | 2,211 | 63,300 |
| 2021/04/30 | 2,181 | 2,207 | 2,161 | 2,192 | 66,400 |
| 2021/04/28 | 2,202 | 2,216 | 2,186 | 2,191 | 82,900 |
| 2021/04/27 | 2,271 | 2,272 | 2,225 | 2,226 | 36,600 |
| 2021/04/26 | 2,268 | 2,303 | 2,261 | 2,271 | 52,400 |
| 2021/04/23 | 2,277 | 2,296 | 2,260 | 2,267 | 57,400 |
| 2021/04/22 | 2,312 | 2,333 | 2,284 | 2,295 | 99,800 |
| 2021/04/21 | 2,325 | 2,343 | 2,265 | 2,277 | 143,700 |
| 2021/04/20 | 2,350 | 2,426 | 2,329 | 2,384 | 117,600 |
| 2021/04/19 | 2,322 | 2,390 | 2,315 | 2,383 | 104,200 |
| 2021/04/16 | 2,320 | 2,335 | 2,293 | 2,313 | 47,900 |
| 2021/04/15 | 2,298 | 2,316 | 2,291 | 2,307 | 41,400 |
| 2021/04/14 | 2,338 | 2,338 | 2,293 | 2,318 | 58,300 |
| 2021/04/13 | 2,365 | 2,375 | 2,324 | 2,328 | 100,100 |
| 2021/04/12 | 2,361 | 2,386 | 2,311 | 2,337 | 193,700 |
| 2021/04/09 | 2,250 | 2,275 | 2,232 | 2,261 | 62,100 |
| 2021/04/08 | 2,277 | 2,277 | 2,229 | 2,241 | 52,300 |
| 2021/04/07 | 2,235 | 2,295 | 2,209 | 2,291 | 81,000 |
| 2021/04/06 | 2,317 | 2,317 | 2,213 | 2,231 | 108,400 |
| 2021/04/05 | 2,275 | 2,319 | 2,260 | 2,288 | 140,700 |
| 2021/04/02 | 2,161 | 2,247 | 2,155 | 2,236 | 115,200 |
| 2021/04/01 | 2,112 | 2,153 | 2,097 | 2,144 | 49,500 |
| 2021/03/31 | 2,131 | 2,132 | 2,101 | 2,114 | 45,700 |
| 2021/03/30 | 2,135 | 2,147 | 2,119 | 2,141 | 34,400 |
| 2021/03/29 | 2,172 | 2,190 | 2,121 | 2,144 | 57,300 |
| 2021/03/26 | 2,140 | 2,157 | 2,135 | 2,146 | 38,000 |
| 2021/03/25 | 2,083 | 2,144 | 2,083 | 2,125 | 66,100 |
| 2021/03/24 | 2,092 | 2,115 | 2,076 | 2,076 | 70,200 |
| 2021/03/23 | 2,203 | 2,204 | 2,123 | 2,130 | 102,700 |
| 2021/03/22 | 2,180 | 2,219 | 2,165 | 2,203 | 81,400 |
| 2021/03/19 | 2,169 | 2,183 | 2,131 | 2,180 | 73,900 |
| 2021/03/18 | 2,173 | 2,215 | 2,163 | 2,184 | 79,000 |
| 2021/03/17 | 2,135 | 2,176 | 2,121 | 2,173 | 70,000 |
| 2021/03/16 | 2,128 | 2,170 | 2,121 | 2,163 | 47,000 |
| 2021/03/15 | 2,170 | 2,170 | 2,110 | 2,127 | 59,700 |
| 2021/03/12 | 2,120 | 2,151 | 2,094 | 2,150 | 58,600 |
| 2021/03/11 | 2,066 | 2,115 | 2,066 | 2,106 | 42,600 |
| 2021/03/10 | 2,078 | 2,078 | 2,033 | 2,064 | 47,400 |
| 2021/03/09 | 2,050 | 2,068 | 2,021 | 2,062 | 50,700 |
| 2021/03/08 | 2,089 | 2,125 | 2,037 | 2,052 | 52,800 |
| 2021/03/05 | 2,098 | 2,098 | 2,012 | 2,067 | 71,000 |
| 2021/03/04 | 2,096 | 2,108 | 2,052 | 2,080 | 49,100 |
| 2021/03/03 | 2,079 | 2,096 | 2,072 | 2,092 | 46,600 |
| 2021/03/02 | 2,140 | 2,156 | 2,081 | 2,096 | 65,800 |
| 2021/03/01 | 2,100 | 2,134 | 2,100 | 2,122 | 58,100 |
| 2021/02/26 | 2,116 | 2,163 | 2,088 | 2,100 | 131,600 |
| 2021/02/25 | 2,175 | 2,211 | 2,155 | 2,169 | 72,500 |
| 2021/02/24 | 2,240 | 2,240 | 2,144 | 2,144 | 141,000 |
| 2021/02/22 | 2,241 | 2,259 | 2,207 | 2,248 | 74,300 |
| 2021/02/19 | 2,200 | 2,235 | 2,181 | 2,235 | 75,700 |
| 2021/02/18 | 2,304 | 2,310 | 2,203 | 2,204 | 125,500 |
| 2021/02/17 | 2,276 | 2,326 | 2,263 | 2,308 | 102,300 |
| 2021/02/16 | 2,266 | 2,285 | 2,210 | 2,246 | 97,200 |
| 2021/02/15 | 2,430 | 2,430 | 2,232 | 2,266 | 247,100 |
| 2021/02/12 | 2,397 | 2,504 | 2,372 | 2,402 | 261,700 |
| 2021/02/10 | 2,356 | 2,380 | 2,320 | 2,375 | 45,800 |
| 2021/02/09 | 2,414 | 2,420 | 2,344 | 2,358 | 83,700 |
| 2021/02/08 | 2,435 | 2,437 | 2,384 | 2,407 | 89,100 |
| 2021/02/05 | 2,410 | 2,413 | 2,372 | 2,404 | 63,200 |
| 2021/02/04 | 2,388 | 2,420 | 2,363 | 2,380 | 65,100 |
| 2021/02/03 | 2,430 | 2,440 | 2,371 | 2,381 | 64,500 |
| 2021/02/02 | 2,396 | 2,428 | 2,375 | 2,414 | 44,400 |
| 2021/02/01 | 2,343 | 2,401 | 2,302 | 2,398 | 69,700 |
| 2021/01/29 | 2,470 | 2,472 | 2,313 | 2,343 | 159,600 |
| 2021/01/28 | 2,434 | 2,471 | 2,417 | 2,443 | 111,000 |
| 2021/01/27 | 2,581 | 2,585 | 2,482 | 2,490 | 106,000 |
| 2021/01/26 | 2,628 | 2,710 | 2,569 | 2,593 | 178,800 |
| 2021/01/25 | 2,579 | 2,592 | 2,536 | 2,557 | 57,400 |
| 2021/01/22 | 2,550 | 2,566 | 2,524 | 2,538 | 73,900 |
| 2021/01/21 | 2,553 | 2,609 | 2,553 | 2,573 | 57,700 |
| 2021/01/20 | 2,560 | 2,571 | 2,531 | 2,570 | 73,100 |
| 2021/01/19 | 2,599 | 2,599 | 2,533 | 2,547 | 47,800 |
| 2021/01/18 | 2,536 | 2,584 | 2,460 | 2,569 | 61,400 |
| 2021/01/15 | 2,628 | 2,710 | 2,575 | 2,586 | 161,000 |
| 2021/01/14 | 2,634 | 2,678 | 2,561 | 2,590 | 164,000 |
| 2021/01/13 | 2,525 | 2,605 | 2,521 | 2,588 | 138,700 |
| 2021/01/12 | 2,390 | 2,529 | 2,385 | 2,485 | 178,200 |
| 2021/01/08 | 2,350 | 2,418 | 2,350 | 2,380 | 87,900 |
| 2021/01/07 | 2,377 | 2,404 | 2,341 | 2,341 | 54,700 |
| 2021/01/06 | 2,348 | 2,376 | 2,345 | 2,350 | 51,300 |
| 2021/01/05 | 2,295 | 2,364 | 2,291 | 2,353 | 63,500 |
| 2021/01/04 | 2,331 | 2,367 | 2,285 | 2,310 | 61,200 |