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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 318 | 323 | 317 | 319 | 1,900 | 319 |
| 2022-09-27 | 319 | 320 | 319 | 319 | 600 | 319 |
| 2022-09-26 | 315 | 318 | 313 | 314 | 800 | 314 |
| 2022-09-22 | 320 | 321 | 310 | 321 | 5,000 | 321 |
| 2022-09-21 | 320 | 323 | 315 | 321 | 3,800 | 321 |
| 2022-09-20 | 318 | 320 | 318 | 320 | 800 | 320 |
| 2022-09-16 | 323 | 323 | 317 | 320 | 1,200 | 320 |
| 2022-09-15 | 318 | 324 | 318 | 323 | 4,900 | 323 |
| 2022-09-14 | 320 | 323 | 314 | 318 | 7,500 | 318 |
| 2022-09-13 | 321 | 322 | 317 | 321 | 2,100 | 321 |
| 2022-09-12 | 319 | 320 | 315 | 316 | 600 | 316 |
| 2022-09-09 | 317 | 323 | 315 | 316 | 2,300 | 316 |
| 2022-09-08 | 317 | 322 | 317 | 317 | 500 | 317 |
| 2022-09-07 | 326 | 326 | 317 | 317 | 4,100 | 317 |
| 2022-09-06 | 323 | 328 | 323 | 323 | 3,200 | 323 |
| 2022-09-05 | 317 | 321 | 317 | 320 | 2,500 | 320 |
| 2022-09-02 | 321 | 330 | 315 | 320 | 13,200 | 320 |
| 2022-09-01 | 323 | 327 | 319 | 321 | 6,700 | 321 |
| 2022-08-31 | 322 | 328 | 322 | 324 | 3,400 | 324 |
| 2022-08-30 | 324 | 328 | 319 | 321 | 3,100 | 321 |
| 2022-08-29 | 328 | 329 | 319 | 324 | 13,100 | 324 |
| 2022-08-26 | 330 | 335 | 309 | 320 | 16,700 | 320 |
| 2022-08-25 | 333 | 335 | 320 | 331 | 4,300 | 331 |
| 2022-08-24 | 323 | 336 | 321 | 326 | 12,700 | 326 |
| 2022-08-23 | 313 | 324 | 310 | 320 | 9,400 | 320 |
| 2022-08-22 | 319 | 319 | 313 | 313 | 2,900 | 313 |
| 2022-08-19 | 318 | 319 | 316 | 319 | 1,300 | 319 |
| 2022-08-18 | 314 | 319 | 314 | 319 | 1,000 | 319 |
| 2022-08-17 | 318 | 319 | 315 | 319 | 2,500 | 319 |
| 2022-08-16 | 310 | 318 | 310 | 316 | 3,300 | 316 |
| 2022-08-15 | - | - | - | 314 | - | 314 |
| 2022-08-12 | 306 | 321 | 306 | 314 | 5,900 | 314 |
| 2022-08-10 | 309 | 316 | 305 | 305 | 3,000 | 305 |
| 2022-08-09 | 315 | 315 | 308 | 308 | 4,300 | 308 |
| 2022-08-08 | 317 | 319 | 300 | 310 | 8,700 | 310 |
| 2022-08-05 | 320 | 320 | 315 | 317 | 4,200 | 317 |
| 2022-08-04 | 333 | 333 | 317 | 324 | 14,700 | 324 |
| 2022-08-03 | 334 | 360 | 323 | 332 | 81,400 | 332 |
| 2022-08-02 | 318 | 319 | 315 | 318 | 2,200 | 318 |
| 2022-08-01 | 327 | 327 | 317 | 318 | 2,700 | 318 |
| 2022-07-29 | 321 | 324 | 314 | 315 | 2,500 | 315 |
| 2022-07-28 | 323 | 327 | 318 | 324 | 4,200 | 324 |
| 2022-07-27 | 325 | 326 | 319 | 323 | 6,100 | 323 |
| 2022-07-26 | 321 | 329 | 316 | 327 | 21,900 | 327 |
| 2022-07-25 | 316 | 317 | 313 | 317 | 3,500 | 317 |
| 2022-07-22 | 317 | 318 | 315 | 318 | 2,000 | 318 |
| 2022-07-21 | 321 | 323 | 315 | 316 | 5,500 | 316 |
| 2022-07-20 | 321 | 321 | 314 | 321 | 6,700 | 321 |
| 2022-07-19 | 317 | 320 | 313 | 313 | 5,100 | 313 |
| 2022-07-15 | 314 | 318 | 303 | 310 | 16,800 | 310 |
| 2022-07-14 | 328 | 330 | 302 | 313 | 54,400 | 313 |
| 2022-07-13 | 329 | 338 | 326 | 336 | 19,300 | 336 |
| 2022-07-12 | 321 | 325 | 321 | 324 | 4,100 | 324 |
| 2022-07-11 | 322 | 326 | 319 | 321 | 6,300 | 321 |
| 2022-07-08 | 333 | 334 | 320 | 322 | 16,800 | 322 |
| 2022-07-07 | 339 | 339 | 324 | 335 | 12,100 | 335 |
| 2022-07-06 | 334 | 340 | 332 | 339 | 15,600 | 339 |
| 2022-07-05 | 330 | 335 | 327 | 330 | 6,100 | 330 |
| 2022-07-04 | 320 | 332 | 317 | 330 | 5,600 | 330 |
| 2022-07-01 | 312 | 326 | 312 | 324 | 4,500 | 324 |
| 2022-06-30 | 318 | 326 | 314 | 320 | 12,500 | 320 |
| 2022-06-29 | 317 | 324 | 317 | 317 | 13,700 | 317 |
| 2022-06-28 | 325 | 328 | 317 | 317 | 8,900 | 317 |
| 2022-06-27 | 324 | 324 | 314 | 318 | 2,500 | 318 |
| 2022-06-24 | 320 | 320 | 313 | 320 | 3,100 | 320 |
| 2022-06-23 | 313 | 322 | 313 | 315 | 2,400 | 315 |
| 2022-06-22 | 323 | 323 | 305 | 321 | 11,100 | 321 |
| 2022-06-21 | 319 | 326 | 311 | 323 | 10,300 | 323 |
| 2022-06-20 | 313 | 342 | 313 | 318 | 28,700 | 318 |
| 2022-06-17 | 308 | 319 | 301 | 311 | 20,000 | 311 |
| 2022-06-16 | 320 | 321 | 313 | 313 | 12,400 | 313 |
| 2022-06-15 | 326 | 326 | 311 | 318 | 36,500 | 318 |
| 2022-06-14 | 341 | 341 | 320 | 326 | 44,300 | 326 |
| 2022-06-13 | 311 | 389 | 311 | 337 | 432,700 | 337 |
| 2022-06-10 | 318 | 328 | 310 | 310 | 105,900 | 310 |
| 2022-06-09 | 293 | 368 | 293 | 334 | 595,400 | 334 |
| 2022-06-08 | 292 | 293 | 286 | 288 | 2,800 | 288 |
| 2022-06-07 | 292 | 294 | 288 | 290 | 1,700 | 290 |
| 2022-06-06 | 295 | 295 | 290 | 292 | 3,200 | 292 |
| 2022-06-03 | 290 | 297 | 285 | 290 | 2,200 | 290 |
| 2022-06-02 | 300 | 301 | 286 | 290 | 8,900 | 290 |
| 2022-06-01 | 290 | 304 | 285 | 297 | 23,400 | 297 |
| 2022-05-31 | 288 | 289 | 281 | 285 | 7,600 | 285 |
| 2022-05-30 | 279 | 289 | 278 | 289 | 15,400 | 289 |
| 2022-05-27 | 292 | 292 | 275 | 284 | 31,000 | 284 |
| 2022-05-26 | 314 | 339 | 289 | 289 | 170,200 | 289 |
| 2022-05-25 | 311 | 317 | 283 | 290 | 167,900 | 290 |
| 2022-05-24 | 267 | 342 | 265 | 327 | 621,500 | 327 |
| 2022-05-23 | 267 | 267 | 262 | 262 | 4,600 | 262 |
| 2022-05-20 | 265 | 265 | 262 | 264 | 3,800 | 264 |
| 2022-05-19 | 266 | 266 | 259 | 265 | 3,500 | 265 |
| 2022-05-18 | 272 | 272 | 268 | 268 | 2,100 | 268 |
| 2022-05-17 | 269 | 270 | 269 | 269 | 7,100 | 269 |
| 2022-05-16 | 273 | 275 | 269 | 269 | 2,800 | 269 |
| 2022-05-13 | 269 | 271 | 269 | 271 | 1,100 | 271 |
| 2022-05-12 | 274 | 274 | 270 | 270 | 1,300 | 270 |
| 2022-05-11 | 270 | 274 | 270 | 274 | 1,900 | 274 |
| 2022-05-10 | 275 | 275 | 269 | 270 | 1,800 | 270 |
| 2022-05-09 | 278 | 278 | 278 | 278 | 1,600 | 278 |
| 2022-05-06 | 269 | 278 | 269 | 278 | 1,100 | 278 |
| 2022-05-02 | 273 | 273 | 268 | 268 | 1,800 | 268 |
| 2022-04-28 | 275 | 275 | 269 | 275 | 6,000 | 275 |
| 2022-04-27 | - | - | - | 279 | - | 279 |
| 2022-04-26 | 286 | 290 | 271 | 279 | 2,900 | 279 |
| 2022-04-25 | 285 | 285 | 283 | 283 | 400 | 283 |
| 2022-04-22 | 300 | 300 | 286 | 286 | 7,700 | 286 |
| 2022-04-21 | 292 | 300 | 292 | 300 | 400 | 300 |
| 2022-04-20 | 305 | 305 | 291 | 292 | 1,700 | 292 |
| 2022-04-19 | 306 | 306 | 291 | 291 | 1,500 | 291 |
| 2022-04-18 | 302 | 302 | 296 | 296 | 1,200 | 296 |
| 2022-04-15 | 298 | 302 | 297 | 302 | 2,300 | 302 |
| 2022-04-14 | 317 | 319 | 304 | 305 | 9,800 | 305 |
| 2022-04-13 | 313 | 316 | 301 | 301 | 6,300 | 301 |
| 2022-04-12 | 317 | 317 | 312 | 312 | 600 | 312 |
| 2022-04-11 | 315 | 317 | 313 | 317 | 1,400 | 317 |
| 2022-04-08 | 310 | 310 | 304 | 310 | 1,700 | 310 |
| 2022-04-07 | 316 | 316 | 308 | 316 | 2,800 | 316 |
| 2022-04-06 | 316 | 316 | 312 | 316 | 1,300 | 316 |
| 2022-04-05 | 311 | 319 | 311 | 318 | 3,400 | 318 |
| 2022-04-04 | 304 | 309 | 304 | 309 | 1,000 | 309 |
| 2022-04-01 | 303 | 310 | 299 | 310 | 1,100 | 310 |
| 2022-03-31 | 295 | 302 | 294 | 302 | 5,400 | 302 |
| 2022-03-30 | 299 | 299 | 299 | 299 | 400 | 299 |
| 2022-03-29 | 299 | 305 | 292 | 294 | 4,900 | 294 |
| 2022-03-28 | 294 | 295 | 292 | 295 | 4,400 | 295 |
| 2022-03-25 | 292 | 299 | 292 | 292 | 1,400 | 292 |
| 2022-03-24 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2022-03-23 | 293 | 296 | 293 | 296 | 400 | 296 |
| 2022-03-22 | 291 | 294 | 289 | 294 | 14,700 | 294 |
| 2022-03-18 | 282 | 290 | 282 | 290 | 2,400 | 290 |
| 2022-03-17 | 283 | 294 | 281 | 288 | 1,400 | 288 |
| 2022-03-16 | 280 | 282 | 277 | 277 | 1,000 | 277 |
| 2022-03-15 | 280 | 288 | 277 | 278 | 1,000 | 278 |
| 2022-03-14 | 288 | 288 | 275 | 278 | 3,500 | 278 |
| 2022-03-11 | 285 | 285 | 256 | 281 | 11,100 | 281 |
| 2022-03-10 | 291 | 293 | 290 | 290 | 900 | 290 |
| 2022-03-09 | 292 | 295 | 290 | 291 | 3,000 | 291 |
| 2022-03-08 | 299 | 301 | 299 | 301 | 400 | 301 |
| 2022-03-07 | 304 | 304 | 299 | 299 | 400 | 299 |
| 2022-03-04 | 299 | 307 | 299 | 307 | 1,100 | 307 |
| 2022-03-03 | 300 | 302 | 300 | 300 | 400 | 300 |
| 2022-03-02 | 306 | 306 | 301 | 301 | 800 | 301 |
| 2022-03-01 | 306 | 312 | 306 | 312 | 700 | 312 |
| 2022-02-28 | 303 | 314 | 303 | 314 | 400 | 314 |
| 2022-02-25 | 299 | 296 | 295 | 296 | 1,200 | 296 |
| 2022-02-24 | 299 | 299 | 295 | 295 | 2,600 | 295 |
| 2022-02-22 | 308 | 308 | 304 | 304 | 500 | 304 |
| 2022-02-21 | 308 | 308 | 303 | 308 | 2,100 | 308 |
| 2022-02-18 | 311 | 319 | 307 | 319 | 3,400 | 319 |
| 2022-02-17 | 311 | 330 | 311 | 312 | 4,300 | 312 |
| 2022-02-16 | 303 | 316 | 303 | 311 | 2,100 | 311 |
| 2022-02-15 | 305 | 305 | 304 | 304 | 500 | 304 |
| 2022-02-14 | 301 | 317 | 300 | 305 | 2,800 | 305 |
| 2022-02-10 | 308 | 310 | 307 | 309 | 1,800 | 309 |
| 2022-02-09 | 304 | 314 | 304 | 314 | 400 | 314 |
| 2022-02-08 | 305 | 309 | 304 | 309 | 500 | 309 |
| 2022-02-07 | 306 | 308 | 303 | 308 | 800 | 308 |
| 2022-02-04 | 304 | 315 | 302 | 306 | 3,900 | 306 |
| 2022-02-03 | 307 | 312 | 306 | 312 | 6,800 | 312 |
| 2022-02-02 | 312 | 312 | 305 | 307 | 800 | 307 |
| 2022-02-01 | 310 | 310 | 304 | 304 | 3,800 | 304 |
| 2022-01-31 | 312 | 331 | 306 | 306 | 6,400 | 306 |
| 2022-01-28 | 305 | 309 | 293 | 309 | 7,400 | 309 |
| 2022-01-27 | 335 | 335 | 302 | 305 | 6,100 | 305 |
| 2022-01-26 | 323 | 331 | 318 | 329 | 9,000 | 329 |
| 2022-01-25 | 333 | 333 | 325 | 325 | 3,000 | 325 |
| 2022-01-24 | 332 | 335 | 328 | 335 | 3,300 | 335 |
| 2022-01-21 | 339 | 339 | 330 | 332 | 4,900 | 332 |
| 2022-01-20 | 331 | 345 | 331 | 344 | 3,100 | 344 |
| 2022-01-19 | 345 | 345 | 331 | 335 | 4,800 | 335 |
| 2022-01-18 | 345 | 351 | 345 | 345 | 700 | 345 |
| 2022-01-17 | 343 | 350 | 343 | 350 | 500 | 350 |
| 2022-01-14 | 352 | 353 | 345 | 350 | 8,300 | 350 |
| 2022-01-13 | 368 | 370 | 366 | 366 | 4,700 | 366 |
| 2022-01-12 | 361 | 371 | 360 | 368 | 6,400 | 368 |
| 2022-01-11 | 360 | 360 | 355 | 359 | 500 | 359 |
| 2022-01-07 | 359 | 365 | 353 | 354 | 3,800 | 354 |
| 2022-01-06 | 355 | 361 | 355 | 361 | 1,500 | 361 |
| 2022-01-05 | 361 | 361 | 360 | 360 | 200 | 360 |
| 2022-01-04 | 355 | 362 | 355 | 360 | 2,200 | 360 |
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
