[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 
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
2016-04-21109.00110.00109.00109.00600006572000
2016-04-20111.00111.00108.00108.0024600026948000
2016-04-19110.00111.00108.00111.0020000021927000
2016-04-18108.00108.00106.00108.0018400019734000
2016-04-15108.00110.00107.00110.0019800021453000
2016-04-14110.00110.00107.00109.0026800029045000
2016-04-13108.00109.00107.00109.0027400029529000
2016-04-12103.00108.00103.00106.0025700027283000
2016-04-11103.00103.00101.00103.0014200014481000
2016-04-08100.00105.0099.00104.0033400033941000
2016-04-07101.00103.00101.00102.0013400013668000
2016-04-06100.00101.00100.00100.0023600023685000
2016-04-05102.00103.00100.00100.0041500041906000
2016-04-04104.00105.00102.00104.0025000025899000
2016-04-01110.00110.00103.00104.0039500041714000
2016-03-31110.00110.00109.00110.009700010618000
2016-03-30111.00111.00110.00110.0011700012898000
2016-03-29109.00111.00109.00111.0014300015699000
2016-03-28110.00111.00109.00110.0023500025799000
2016-03-25113.00113.00110.00110.0031300034638000
2016-03-24113.00113.00111.00111.0025300028382000
2016-03-23114.00114.00112.00113.0014100015929000
2016-03-22113.00114.00112.00114.0025900029289000
2016-03-18113.00113.00111.00112.0033300037348000
2016-03-17112.00116.00111.00112.0080700091159000
2016-03-16111.00113.00111.00111.0038200042704000
2016-03-15113.00114.00112.00113.0055300062379000
2016-03-14115.00116.00113.00114.0069300079716000
2016-03-11108.00113.00108.00111.0079400087836000
2016-03-10107.00116.00107.00112.001245000138515000
2016-03-09105.00106.00102.00106.0026800027970000
2016-03-08108.00108.00103.00105.0040800043050000
2016-03-07106.00110.00105.00108.0058300062653000
2016-03-04102.00106.00102.00106.0054200056504000
2016-03-03101.00104.00101.00102.0040100041045000
2016-03-02102.00102.00100.00101.0019200019381000
2016-03-0199.00100.0098.0099.0014500014361000
2016-02-29102.00102.0099.0099.0018800018948000
2016-02-26101.00101.0099.00100.0011400011406000
2016-02-2599.00101.0099.00100.0022700022648000
2016-02-24100.00100.0099.0099.0016600016535000
2016-02-23101.00104.00101.00101.0021000021437000
2016-02-22102.00102.00100.00101.0022900023163000
2016-02-19100.00101.0099.00101.0018300018220000
2016-02-1899.00102.0098.00101.0029100029086000
2016-02-1797.0098.0096.0097.0039900038558000
2016-02-1695.0099.0094.0096.0049200047281000
2016-02-1598.0099.0091.0094.001294000120896000
2016-02-1297.0099.0093.0095.0076100073727000
2016-02-10109.00110.00102.00103.0035500037441000
2016-02-09111.00112.00108.00109.0026000028676000
2016-02-08111.00116.00111.00115.0025000028411000
2016-02-05116.00116.00112.00113.0021000023852000
2016-02-04119.00120.00117.00118.0021400025296000
2016-02-03119.00119.00117.00119.0021600025499000
2016-02-02121.00123.00121.00121.0018800022881000
2016-02-01119.00123.00119.00122.0027400032992000
2016-01-29114.00117.00113.00117.0026900030911000
2016-01-28114.00116.00113.00114.0028000032041000
2016-01-27117.00117.00113.00116.0030800035555000
2016-01-26114.00116.00113.00114.0017600020134000
2016-01-25119.00119.00116.00119.0018000021134000
2016-01-22108.00114.00107.00114.0058200063864000
2016-01-21112.00115.00105.00105.0053800060150000
2016-01-20120.00120.00111.00112.0046200053273000
2016-01-19119.00120.00117.00119.0041300049095000
2016-01-18120.00120.00117.00118.0028000033210000
2016-01-15124.00125.00122.00122.0023600029236000
2016-01-14124.00124.00122.00124.0041800051488000
2016-01-13126.00129.00124.00126.0040500051088000
2016-01-12128.00128.00124.00124.0023600029716000
2016-01-08128.00131.00127.00128.0041400053307000
2016-01-07131.00132.00129.00129.0015500020203000
2016-01-06133.00134.00131.00132.0018600024587000
2016-01-05133.00134.00132.00133.0017400023150000
2016-01-04136.00139.00133.00134.0031900043280000
2015-12-30135.00136.00134.00136.0021400028937000
2015-12-29134.00135.00133.00135.0014000018849000
2015-12-28130.00134.00130.00134.0015200020152000
2015-12-25131.00131.00129.00129.0060400078501000
2015-12-24133.00134.00131.00131.0058700077734000
2015-12-22134.00135.00132.00134.0024800033065000
2015-12-21136.00136.00132.00134.0065600087788000
2015-12-18138.00139.00136.00137.0028600039377000
2015-12-17139.00139.00138.00138.0022600031273000
2015-12-16138.00138.00137.00138.0023300032023000
2015-12-15140.00140.00136.00137.0032600044728000
2015-12-14138.00139.00136.00138.0029900041126000
2015-12-11140.00141.00140.00140.0027900039083000
2015-12-10140.00141.00140.00140.0021300029888000
2015-12-09141.00142.00140.00141.0025400035735000
2015-12-08144.00144.00141.00142.0022200031584000
2015-12-07146.00146.00144.00144.0016200023447000
2015-12-04145.00146.00143.00143.0051400073939000
2015-12-03145.00148.00145.00147.0045800067301000
2015-12-02147.00147.00145.00145.0026100038048000
2015-12-01144.00147.00144.00147.0023400034111000
2015-11-30147.00148.00145.00146.0021600031564000
2015-11-27148.00149.00146.00146.0038000056150000
2015-11-26148.00149.00147.00149.0025200037329000

   ※ 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