8143 (株)ラピーヌ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283183233173191,900319
2022-09-27319320319319600319
2022-09-26315318313314800314
2022-09-223203213103215,000321
2022-09-213203233153213,800321
2022-09-20318320318320800320
2022-09-163233233173201,200320
2022-09-153183243183234,900323
2022-09-143203233143187,500318
2022-09-133213223173212,100321
2022-09-12319320315316600316
2022-09-093173233153162,300316
2022-09-08317322317317500317
2022-09-073263263173174,100317
2022-09-063233283233233,200323
2022-09-053173213173202,500320
2022-09-0232133031532013,200320
2022-09-013233273193216,700321
2022-08-313223283223243,400324
2022-08-303243283193213,100321
2022-08-2932832931932413,100324
2022-08-2633033530932016,700320
2022-08-253333353203314,300331
2022-08-2432333632132612,700326
2022-08-233133243103209,400320
2022-08-223193193133132,900313
2022-08-193183193163191,300319
2022-08-183143193143191,000319
2022-08-173183193153192,500319
2022-08-163103183103163,300316
2022-08-15---314-314
2022-08-123063213063145,900314
2022-08-103093163053053,000305
2022-08-093153153083084,300308
2022-08-083173193003108,700310
2022-08-053203203153174,200317
2022-08-0433333331732414,700324
2022-08-0333436032333281,400332
2022-08-023183193153182,200318
2022-08-013273273173182,700318
2022-07-293213243143152,500315
2022-07-283233273183244,200324
2022-07-273253263193236,100323
2022-07-2632132931632721,900327
2022-07-253163173133173,500317
2022-07-223173183153182,000318
2022-07-213213233153165,500316
2022-07-203213213143216,700321
2022-07-193173203133135,100313
2022-07-1531431830331016,800310
2022-07-1432833030231354,400313
2022-07-1332933832633619,300336
2022-07-123213253213244,100324
2022-07-113223263193216,300321
2022-07-0833333432032216,800322
2022-07-0733933932433512,100335
2022-07-0633434033233915,600339
2022-07-053303353273306,100330
2022-07-043203323173305,600330
2022-07-013123263123244,500324
2022-06-3031832631432012,500320
2022-06-2931732431731713,700317
2022-06-283253283173178,900317
2022-06-273243243143182,500318
2022-06-243203203133203,100320
2022-06-233133223133152,400315
2022-06-2232332330532111,100321
2022-06-2131932631132310,300323
2022-06-2031334231331828,700318
2022-06-1730831930131120,000311
2022-06-1632032131331312,400313
2022-06-1532632631131836,500318
2022-06-1434134132032644,300326
2022-06-13311389311337432,700337
2022-06-10318328310310105,900310
2022-06-09293368293334595,400334
2022-06-082922932862882,800288
2022-06-072922942882901,700290
2022-06-062952952902923,200292
2022-06-032902972852902,200290
2022-06-023003012862908,900290
2022-06-0129030428529723,400297
2022-05-312882892812857,600285
2022-05-3027928927828915,400289
2022-05-2729229227528431,000284
2022-05-26314339289289170,200289
2022-05-25311317283290167,900290
2022-05-24267342265327621,500327
2022-05-232672672622624,600262
2022-05-202652652622643,800264
2022-05-192662662592653,500265
2022-05-182722722682682,100268
2022-05-172692702692697,100269
2022-05-162732752692692,800269
2022-05-132692712692711,100271
2022-05-122742742702701,300270
2022-05-112702742702741,900274
2022-05-102752752692701,800270
2022-05-092782782782781,600278
2022-05-062692782692781,100278
2022-05-022732732682681,800268
2022-04-282752752692756,000275
2022-04-27---279-279
2022-04-262862902712792,900279
2022-04-25285285283283400283
2022-04-223003002862867,700286
2022-04-21292300292300400300
2022-04-203053052912921,700292
2022-04-193063062912911,500291
2022-04-183023022962961,200296
2022-04-152983022973022,300302
2022-04-143173193043059,800305
2022-04-133133163013016,300301
2022-04-12317317312312600312
2022-04-113153173133171,400317
2022-04-083103103043101,700310
2022-04-073163163083162,800316
2022-04-063163163123161,300316
2022-04-053113193113183,400318
2022-04-043043093043091,000309
2022-04-013033102993101,100310
2022-03-312953022943025,400302
2022-03-30299299299299400299
2022-03-292993052922944,900294
2022-03-282942952922954,400295
2022-03-252922992922921,400292
2022-03-242912912912912,000291
2022-03-23293296293296400296
2022-03-2229129428929414,700294
2022-03-182822902822902,400290
2022-03-172832942812881,400288
2022-03-162802822772771,000277
2022-03-152802882772781,000278
2022-03-142882882752783,500278
2022-03-1128528525628111,100281
2022-03-10291293290290900290
2022-03-092922952902913,000291
2022-03-08299301299301400301
2022-03-07304304299299400299
2022-03-042993072993071,100307
2022-03-03300302300300400300
2022-03-02306306301301800301
2022-03-01306312306312700312
2022-02-28303314303314400314
2022-02-252992962952961,200296
2022-02-242992992952952,600295
2022-02-22308308304304500304
2022-02-213083083033082,100308
2022-02-183113193073193,400319
2022-02-173113303113124,300312
2022-02-163033163033112,100311
2022-02-15305305304304500304
2022-02-143013173003052,800305
2022-02-103083103073091,800309
2022-02-09304314304314400314
2022-02-08305309304309500309
2022-02-07306308303308800308
2022-02-043043153023063,900306
2022-02-033073123063126,800312
2022-02-02312312305307800307
2022-02-013103103043043,800304
2022-01-313123313063066,400306
2022-01-283053092933097,400309
2022-01-273353353023056,100305
2022-01-263233313183299,000329
2022-01-253333333253253,000325
2022-01-243323353283353,300335
2022-01-213393393303324,900332
2022-01-203313453313443,100344
2022-01-193453453313354,800335
2022-01-18345351345345700345
2022-01-17343350343350500350
2022-01-143523533453508,300350
2022-01-133683703663664,700366
2022-01-123613713603686,400368
2022-01-11360360355359500359
2022-01-073593653533543,800354
2022-01-063553613553611,500361
2022-01-05361361360360200360
2022-01-043553623553602,200360

分割・併合履歴 : [2015-08-27]1株→0.1株 [1991-03-15]1株→1.1株 [1985-01-28]1株→1.2株 [1984-03-15]1株→1.2株