[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 
2017-04-28141.00142.00138.00138.0034400048120000
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
2016-12-13137.00137.00134.00135.0036900049920000
2016-12-12138.00139.00136.00137.0061800084806000
2016-12-09140.00141.00137.00138.0069900097061000
2016-12-08142.00145.00139.00139.001110000157486000
2016-12-07136.00140.00134.00140.001272000173576000
2016-12-06131.00136.00131.00136.001073000143433000
2016-12-05131.00131.00129.00131.0042300055198000
2016-12-02133.00133.00131.00132.0053100070039000
2016-12-01132.00134.00130.00133.001191000157552000
2016-11-30131.00133.00130.00131.0075700099459000
2016-11-29126.00131.00125.00131.00937000121153000
2016-11-28126.00127.00125.00126.0020800026185000
2016-11-25127.00128.00125.00126.0045600057679000
2016-11-24128.00128.00126.00127.0033900043057000
2016-11-22127.00128.00126.00127.0031300039726000
2016-11-21124.00127.00124.00125.0058200073072000
2016-11-18122.00124.00122.00123.0027000033226000
2016-11-17122.00122.00120.00121.0048600058896000
2016-11-16124.00125.00122.00122.0043700053934000
2016-11-15128.00128.00122.00122.0065200080822000
2016-11-14126.00133.00124.00127.00989000127525000
2016-11-11125.00127.00123.00124.0042100052375000
2016-11-10125.00126.00122.00124.0029900037128000
2016-11-09126.00126.00116.00117.0069900083598000
2016-11-08126.00127.00124.00126.0037000046326000
2016-11-07124.00127.00124.00125.0031000038763000
2016-11-04123.00124.00122.00123.0025800031739000
2016-11-02130.00130.00124.00125.00985000125339000
2016-11-01133.00134.00131.00133.0054400071934000
2016-10-31133.00134.00130.00134.0061600081435000
2016-10-28130.00133.00126.00133.001688000220388000
2016-10-27127.00134.00127.00128.001681000219140000
2016-10-26120.00127.00120.00126.001039000128610000
2016-10-25119.00120.00118.00119.0027300032417000
2016-10-24117.00119.00116.00119.0034400040334000
2016-10-21119.00119.00116.00117.0043200050757000
2016-10-20118.00121.00118.00119.0059000070608000
2016-10-19116.00119.00116.00118.0048100056561000
2016-10-18114.00117.00114.00115.0021600024964000
2016-10-17113.00115.00113.00114.00770008734000
2016-10-14112.00113.00112.00112.0015300017170000
2016-10-13115.00115.00113.00113.0022400025646000
2016-10-12114.00117.00114.00115.0036600042176000
2016-10-11114.00115.00113.00115.0026300030139000
2016-10-07113.00113.00111.00113.0032300036141000
2016-10-06114.00114.00112.00113.0035100039724000
2016-10-05112.00113.00110.00112.0038800043417000
2016-10-04107.00112.00107.00112.0067300073636000
2016-10-03106.00108.00105.00107.0019200020502000
2016-09-30106.00106.00105.00106.009500010001000
2016-09-29106.00107.00105.00107.0029300031214000
2016-09-28105.00106.00104.00106.0018200019159000
2016-09-27105.00105.00104.00105.0011900012445000
2016-09-26105.00105.00103.00105.0020500021414000
2016-09-23104.00105.00104.00105.0010400010852000
2016-09-21104.00104.00102.00104.0032700033619000
2016-09-20105.00105.00104.00104.00810008469000
2016-09-16105.00105.00103.00104.00930009688000
2016-09-15106.00106.00104.00105.0013800014491000
2016-09-14104.00106.00103.00106.0022200023183000
2016-09-13105.00105.00104.00105.0010800011325000
2016-09-12105.00106.00104.00105.0013800014482000
2016-09-09106.00107.00105.00106.0034100036131000
2016-09-08105.00106.00105.00105.0023700024912000
2016-09-07104.00106.00104.00105.0041300043421000
2016-09-06102.00106.00102.00104.0035900037259000
2016-09-05102.00103.00102.00103.0013700014082000
2016-09-02103.00103.00102.00102.00500005103000
2016-09-01101.00103.00101.00103.0012600012787000
2016-08-31102.00103.00101.00102.0011800012050000
2016-08-30102.00103.00101.00102.0013400013667000
2016-08-29100.00102.00100.00101.0012100012172000
2016-08-26100.00101.0099.0099.0015100015057000
2016-08-25103.00103.00100.00101.00960009747000
2016-08-24102.00103.00102.00102.0013600013908000
2016-08-23103.00103.00102.00102.0011300011542000
2016-08-22102.00103.00101.00103.0014300014596000
2016-08-19100.00102.00100.00102.0013200013361000
2016-08-18100.00102.00100.00100.0010600010659000
2016-08-17101.00102.00100.00101.0013400013534000
2016-08-16103.00103.00100.00101.0032500032898000
2016-08-15106.00111.00102.00103.001314000138932000
2016-08-1297.00113.0097.00104.001708000181072000
2016-08-1097.0097.0095.0097.00440004223000
2016-08-0996.0097.0096.0096.00270002594000
2016-08-0897.0097.0095.0095.00920008825000
2016-08-0594.0096.0094.0096.0010600010098000
2016-08-0494.0095.0094.0095.00530004992000
2016-08-0396.0096.0093.0093.0016300015440000
2016-08-0297.0097.0096.0096.00430004162000
2016-08-0198.0098.0097.0097.00600005839000
2016-07-2997.0098.0096.0098.00760007383000
2016-07-2899.0099.0098.0098.0010500010316000
2016-07-2796.0099.0096.0098.0016400015991000
2016-07-2698.0098.0095.0097.0015400014848000
2016-07-2598.00100.0098.0099.0012200012062000
2016-07-2298.0098.0097.0097.00950009237000
2016-07-2197.0099.0097.0099.00950009326000
2016-07-2099.0099.0097.0098.0013300012998000
2016-07-1998.0098.0097.0098.0012300012000000
2016-07-1597.0098.0097.0097.00860008351000
2016-07-1497.0098.0097.0097.00770007503000
2016-07-1397.0098.0096.0097.0011600011263000
2016-07-1295.0098.0095.0097.0020600019873000
2016-07-1193.0094.0092.0094.0014000013010000
2016-07-0892.0092.0091.0091.00760006950000
2016-07-0792.0093.0091.0091.00770007079000
2016-07-0693.0094.0091.0091.0024000022048000
2016-07-0596.0096.0093.0093.0013600012864000
2016-07-0495.0096.0095.0095.00910008710000
2016-07-0197.0097.0096.0096.00460004423000
2016-06-3096.0099.0095.0096.0015600015167000
2016-06-2995.0096.0094.0096.0013900013232000
2016-06-2891.0095.0090.0095.0018000016697000
2016-06-2789.0093.0089.0091.0053500048289000
2016-06-2498.0098.0090.0090.0038500035834000
2016-06-2396.0096.0095.0096.00960009160000
2016-06-2296.0096.0095.0096.00500004796000
2016-06-2196.0096.0095.0096.0011900011391000
2016-06-2096.0098.0095.0097.0013200012750000
2016-06-1795.0098.0095.0095.0013700013108000
2016-06-1696.0096.0092.0094.0022200020911000
2016-06-1595.0097.0095.0096.0029800028491000
2016-06-1498.0098.0096.0097.0021900021341000
2016-06-1399.00100.0098.0099.0031200030820000
2016-06-10101.00101.00100.00101.0018000018176000
2016-06-09102.00102.00101.00101.0016300016561000
2016-06-08101.00103.0099.00101.0035000035181000
2016-06-07101.00101.00100.00100.00710007122000
2016-06-06100.00101.00100.00101.0018800018853000
2016-06-03101.00102.00100.00101.0013100013222000
2016-06-02104.00104.00100.00101.0029500030091000
2016-06-01104.00105.00103.00103.0012300012799000
2016-05-31104.00105.00103.00104.0014800015382000
2016-05-30104.00105.00104.00104.0011800012279000
2016-05-27104.00105.00104.00104.00270002816000
2016-05-26104.00106.00103.00105.0029100030388000
2016-05-25106.00106.00104.00104.009600010048000
2016-05-24104.00106.00103.00104.0010100010509000
2016-05-23106.00106.00104.00104.0020400021446000
2016-05-20105.00108.00104.00106.0036500038670000
2016-05-19107.00107.00104.00105.009700010213000
2016-05-18104.00106.00103.00105.0021000021925000
2016-05-17103.00105.00102.00104.0012500012890000
2016-05-16103.00104.00102.00102.0018500019037000
2016-05-13106.00107.00102.00103.0039400040981000
2016-05-12105.00106.00104.00106.0012000012644000
2016-05-11107.00109.00106.00106.0020900022449000
2016-05-10106.00107.00106.00107.0015800016814000
2016-05-09105.00107.00105.00107.0017900018915000
2016-05-06105.00105.00103.00104.0011100011597000
2016-05-02104.00106.00104.00104.0020100021006000
2016-04-28111.00112.00106.00107.0020900022618000
2016-04-27109.00111.00108.00110.0020500022416000
2016-04-26109.00110.00108.00109.0019900021757000
2016-04-25111.00111.00109.00109.0026000028726000
2016-04-22108.00110.00108.00110.009500010380000

   ※ 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。 

s7db.com Twitter Blog