[4022 東証1部] ラサ工業 日足 時系列データ

[4022 東証1部] ラサ工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182120.002146.002110.002143.004530096508900
2017-12-152140.002140.002100.002114.0054500115332600
2017-12-142148.002170.002133.002140.004200090217000
2017-12-132180.002182.002131.002148.0060600130143300
2017-12-122215.002225.002160.002183.0052600115030600
2017-12-112209.002221.002184.002214.003100068303300
2017-12-082152.002210.002152.002206.004580099959400
2017-12-072169.002221.002166.002189.0050400110779600
2017-12-062202.002231.002135.002136.00102300221775400
2017-12-052279.002285.002218.002218.0047100105307600
2017-12-042253.002297.002240.002276.0075400171491800
2017-12-012283.002309.002245.002253.0058000131226900
2017-11-302345.002345.002278.002302.0080400184987100
2017-11-292390.002408.002341.002355.0058100137511100
2017-11-282393.002417.002337.002340.0070300165902800
2017-11-272447.002447.002392.002395.0044900107834800
2017-11-242430.002443.002383.002408.0085300206209500
2017-11-222444.002470.002400.002454.00112800275549300
2017-11-212370.002440.002369.002414.00109900265161900
2017-11-202345.002385.002319.002348.003980093754100
2017-11-172355.002379.002311.002346.0076100177972300
2017-11-162268.002393.002251.002371.0081900191685900
2017-11-152401.002405.002276.002302.0094200220133400
2017-11-142379.002438.002352.002433.00147200355027100
2017-11-132300.002420.002250.002397.00207500488556200
2017-11-102260.002306.002225.002289.0069500158384000
2017-11-092385.002385.002260.002293.00140000323738200
2017-11-082300.002362.002200.002335.00234700541040900
2017-11-072400.002444.002272.002320.004985001165170900
2017-11-062115.002134.002050.002051.0080500167475400
2017-11-022238.002244.002130.002140.0094300204769800
2017-11-012260.002282.002218.002224.0089400200550700
2017-10-312178.002288.002178.002275.00204600461836300
2017-10-302150.002171.002137.002170.0065000140579400
2017-10-272135.002149.002108.002149.0054900117383400
2017-10-262098.002134.002077.002115.0072900153907100
2017-10-252100.002122.002087.002098.0060800128096900
2017-10-242092.002100.002056.002086.003760078381300
2017-10-232085.002115.002050.002092.0073800154456400
2017-10-202078.002093.002065.002067.0057400119457000
2017-10-192071.002120.002065.002081.0098500206236000
2017-10-182088.002098.002058.002090.0083400173899900
2017-10-172087.002135.002074.002096.00111500234352500
2017-10-162102.002112.002064.002087.0075400157700200
2017-10-132070.002123.002069.002095.00140700293964900
2017-10-122059.002083.002053.002066.0055200114184500
2017-10-112055.002055.002006.002039.0070500142855000
2017-10-102039.002059.002017.002055.003720075675100
2017-10-062059.002095.002040.002043.0082200169513600
2017-10-052118.002132.002043.002049.00121900251841700
2017-10-042166.002219.002120.002129.00160500347139100
2017-10-032100.002160.002068.002152.00177700378333600
2017-10-022033.002117.002033.002112.00220500460646400
2017-09-291993.002029.001973.002028.0082500165573900
2017-09-282011.002038.001983.002001.0087300174697000
2017-09-271970.002019.001951.002011.0082700164623300
2017-09-26196.00200.00195.00197.00592000116710000
2017-09-25197.00200.00195.00197.0048400095379000
2017-09-22202.00202.00194.00196.00955000188577000
2017-09-21203.00207.00201.00201.00899000182746000
2017-09-20208.00212.00199.00202.001917000392162000
2017-09-19217.00221.00209.00211.001547000331241000
2017-09-15213.00215.00209.00211.00834000176419000
2017-09-14219.00222.00210.00213.002480000535215000
2017-09-13205.00220.00204.00220.004338000929721000
2017-09-12192.00210.00191.00204.003913000794662000
2017-09-11189.00192.00185.00189.00582000110253000
2017-09-08189.00194.00186.00189.001034000196275000
2017-09-07189.00195.00187.00188.00733000139116000
2017-09-06180.00191.00178.00188.00976000181080000
2017-09-05189.00192.00180.00184.001744000322293000
2017-09-04194.00196.00189.00192.001189000228289000
2017-09-01194.00198.00191.00197.001073000208294000
2017-08-31197.00199.00195.00196.00883000173697000
2017-08-30198.00202.00192.00197.002404000475027000
2017-08-29185.00198.00184.00195.002119000405505000
2017-08-28178.00189.00178.00186.002438000448762000
2017-08-25174.00178.00173.00177.001308000229861000
2017-08-24169.00174.00169.00173.00884000151763000
2017-08-23174.00174.00169.00169.00843000144005000
2017-08-22170.00174.00170.00173.001468000252203000
2017-08-21165.00170.00162.00169.00848000141052000
2017-08-18167.00169.00162.00164.001050000173979000
2017-08-17164.00170.00164.00169.001568000262457000
2017-08-16162.00164.00161.00163.0043900071506000
2017-08-15162.00164.00162.00162.0039500064453000
2017-08-14157.00164.00157.00162.00625000100007000
2017-08-10168.00168.00158.00160.001483000241920000
2017-08-09166.00166.00162.00165.00707000115690000
2017-08-08168.00170.00165.00166.00932000155964000
2017-08-07163.00168.00163.00167.001222000201964000
2017-08-04161.00162.00159.00162.00889000142791000
2017-08-03157.00161.00157.00161.00958000152240000
2017-08-02159.00160.00156.00157.00974000153642000
2017-08-01156.00158.00154.00157.00853000133164000
2017-07-31156.00157.00154.00156.0058800091586000
2017-07-28159.00159.00153.00156.00749000117357000
2017-07-27154.00158.00154.00158.001251000195657000
2017-07-26150.00153.00149.00153.0066200099656000
2017-07-25153.00153.00151.00151.0039100059349000
2017-07-24151.00153.00151.00153.0051600078406000
2017-07-21152.00153.00148.00152.00998000150858000
2017-07-20149.00152.00148.00151.00711000106238000
2017-07-19147.00148.00146.00148.0050600074693000
2017-07-18148.00148.00145.00146.0034500050501000
2017-07-14146.00148.00146.00147.0030500044809000
2017-07-13146.00147.00145.00146.0045400066268000
2017-07-12145.00149.00145.00146.00820000120675000
2017-07-11144.00146.00143.00145.0023800034343000
2017-07-10146.00148.00144.00144.0047200068847000
2017-07-07141.00147.00141.00144.001004000144771000
2017-07-06140.00142.00140.00141.0016600023411000
2017-07-05141.00141.00139.00140.0038300053761000
2017-07-04141.00141.00140.00140.0024000033778000
2017-07-03138.00141.00138.00141.0018700026105000
2017-06-30138.00139.00137.00138.0020500028309000
2017-06-29138.00140.00138.00139.008600011950000
2017-06-28138.00139.00138.00139.0027300037761000
2017-06-27139.00139.00138.00138.007700010636000
2017-06-26139.00139.00138.00139.0018900026144000
2017-06-23140.00140.00138.00138.0029200040595000
2017-06-22140.00140.00139.00139.007800010854000
2017-06-21139.00140.00138.00139.0011000015306000
2017-06-20140.00141.00139.00139.0015000020951000
2017-06-19140.00140.00139.00139.0023500032778000
2017-06-16139.00141.00139.00140.0017400024295000
2017-06-15140.00140.00138.00138.0026100036258000
2017-06-14140.00140.00140.00140.009100012740000
2017-06-13140.00141.00140.00140.0021500030106000
2017-06-12140.00141.00139.00140.0022800031941000
2017-06-09141.00142.00140.00141.0033200046786000
2017-06-08142.00142.00140.00141.0022300031481000
2017-06-07141.00142.00139.00141.0022900032152000
2017-06-06141.00142.00139.00140.0053600075418000
2017-06-05142.00143.00142.00142.0022100031455000
2017-06-02141.00142.00140.00142.0038400054053000
2017-06-01139.00141.00138.00141.0031700044134000
2017-05-31141.00142.00139.00139.0018600026033000
2017-05-30142.00142.00139.00141.0022800032059000
2017-05-29140.00143.00139.00142.0029000040949000
2017-05-26140.00141.00139.00140.0023500032937000
2017-05-25140.00141.00139.00140.0020700028999000
2017-05-24140.00141.00138.00140.0034900048783000
2017-05-23141.00142.00139.00140.0059900084357000
2017-05-22141.00145.00141.00144.0036600052279000
2017-05-19141.00141.00140.00141.0017300024355000
2017-05-18141.00142.00140.00141.0031800044817000
2017-05-17142.00144.00142.00144.0021700031018000
2017-05-16144.00144.00140.00143.0053900076508000
2017-05-15144.00147.00143.00144.0045600065757000
2017-05-12144.00147.00144.00146.0027800040425000
2017-05-11146.00147.00144.00147.0025600037295000
2017-05-10146.00146.00144.00145.0033700048919000
2017-05-09146.00147.00145.00146.0026600038762000
2017-05-08149.00149.00146.00148.00759000112161000
2017-05-02142.00146.00142.00145.0060300087165000
2017-05-01139.00142.00139.00142.0030600042979000
2017-04-28141.00142.00138.00138.0034400048120000
2017-04-27136.00141.00135.00140.0046500064034000
2017-04-26136.00137.00134.00136.0051900070264000
2017-04-25134.00136.00133.00134.0069400093148000
2017-04-24133.00146.00133.00134.002172000297944000
2017-04-21132.00132.00130.00131.0021700028468000
2017-04-20132.00133.00131.00131.0023000030271000
2017-04-19131.00132.00131.00131.0019000024959000
2017-04-18130.00132.00130.00131.0015500020276000
2017-04-17128.00129.00126.00128.0032700041886000
2017-04-14131.00131.00129.00129.0017000022169000
2017-04-13130.00131.00130.00131.0043000056090000
2017-04-12133.00134.00130.00131.0037900050048000
2017-04-11134.00135.00133.00133.0028500038084000
2017-04-10135.00137.00135.00136.0014500019638000
2017-04-07133.00134.00133.00134.0048400064610000
2017-04-06137.00137.00133.00133.0028100037842000
2017-04-05140.00141.00138.00138.0044800062442000
2017-04-04143.00143.00137.00137.0046900065523000
2017-04-03143.00145.00142.00143.0036800052662000
2017-03-31145.00147.00144.00144.0044200064145000
2017-03-30144.00146.00144.00146.0024300035229000
2017-03-29145.00146.00145.00145.0014800021506000
2017-03-28144.00146.00144.00145.0023700034333000
2017-03-27142.00144.00142.00143.0029700042409000
2017-03-24142.00144.00141.00144.0018000025713000
2017-03-23142.00143.00141.00142.0030400043226000
2017-03-22144.00144.00141.00142.0044600063541000
2017-03-21147.00147.00145.00146.0033400048761000
2017-03-17148.00148.00146.00148.0025000036744000
2017-03-16147.00149.00146.00149.0033700049570000
2017-03-15149.00149.00147.00147.0030700045385000
2017-03-14149.00150.00147.00150.0038000056502000
2017-03-13148.00149.00146.00149.0036900054436000
2017-03-10149.00149.00148.00148.0030400045247000
2017-03-09147.00149.00147.00149.0020000029648000
2017-03-08148.00148.00146.00147.0024800036559000
2017-03-07148.00149.00146.00148.0044900066186000
2017-03-06149.00151.00148.00148.0034900052022000
2017-03-03149.00150.00149.00149.0016300024321000
2017-03-02151.00153.00149.00149.0047400071384000
2017-03-01151.00151.00149.00150.0057800086627000
2017-02-28149.00152.00149.00151.0031300047040000
2017-02-27149.00150.00147.00149.0046500069417000
2017-02-24146.00150.00145.00149.0038700057090000
2017-02-23149.00149.00146.00147.0048600071553000
2017-02-22151.00153.00149.00149.00708000106630000
2017-02-21149.00151.00148.00150.001235000184926000
2017-02-20146.00148.00146.00147.00739000108706000
2017-02-17143.00145.00142.00145.0036800052936000
2017-02-16144.00145.00142.00143.0049900071774000
2017-02-15143.00144.00143.00144.0027000038742000
2017-02-14141.00143.00140.00142.0067100094982000
2017-02-13142.00145.00137.00140.001197000169785000
2017-02-10140.00141.00139.00140.0040300056537000
2017-02-09140.00141.00139.00139.0022600031604000
2017-02-08141.00143.00140.00140.0040300057211000
2017-02-07140.00141.00139.00141.0016700023395000
2017-02-06140.00141.00138.00141.0020600028769000
2017-02-03139.00139.00136.00138.0027600038014000
2017-02-02138.00139.00138.00138.0024100033263000
2017-02-01140.00142.00136.00138.0063600088263000
2017-01-31141.00142.00139.00141.0033400047063000
2017-01-30141.00143.00141.00141.0025100035473000
2017-01-27144.00144.00141.00144.0046900066719000
2017-01-26142.00145.00142.00144.0064800092892000
2017-01-25143.00144.00141.00141.0047200067253000
2017-01-24140.00142.00139.00142.00955000133964000
2017-01-23135.00140.00134.00140.0063300087446000
2017-01-20135.00137.00135.00135.0013100017760000
2017-01-19135.00135.00134.00135.0013200017792000
2017-01-18134.00134.00132.00133.0025500033929000
2017-01-17135.00135.00133.00135.0038100051058000
2017-01-16138.00138.00135.00136.0023700032272000
2017-01-13138.00138.00137.00138.0020800028662000
2017-01-12138.00139.00137.00138.0038200052763000
2017-01-11139.00140.00139.00140.0012900017987000
2017-01-10139.00140.00138.00139.0035500049254000
2017-01-06140.00141.00139.00140.0050000070009000
2017-01-05138.00142.00137.00140.0051200071618000
2017-01-04137.00139.00136.00138.0038100052353000
2016-12-30134.00136.00133.00136.0021600029061000
2016-12-29136.00136.00133.00136.0037700050890000
2016-12-28135.00139.00134.00137.0051800071074000
2016-12-27135.00136.00133.00136.0045000060657000
2016-12-26134.00135.00133.00135.0030700041185000
2016-12-22136.00136.00134.00135.0027300036894000
2016-12-21142.00142.00136.00136.0057400080136000
2016-12-20140.00141.00139.00141.0046800065391000
2016-12-19136.00139.00136.00139.0053500073392000
2016-12-16135.00137.00135.00137.0040100054461000
2016-12-15135.00136.00134.00135.0044000059347000
2016-12-14136.00136.00133.00134.0040300053998000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter