8143 (株)ラピーヌ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-16377380377377700377
2021-04-153753803753772,800377
2021-04-143793803743768,000376
2021-04-133903903803815,800381
2021-04-123853913783847,300384
2021-04-093933943843844,400384
2021-04-083853953853941,900394
2021-04-073863943863874,400387
2021-04-063923953873943,500394
2021-04-0538139838139211,700392
2021-04-0238539138038112,100381
2021-04-013853873803851,700385
2021-03-313813853813851,300385
2021-03-303833833803803,000380
2021-03-293903903813834,800383
2021-03-263803823753823,000382
2021-03-253843843773802,400380
2021-03-243823853763765,900376
2021-03-2338739037639017,000390
2021-03-223953953803835,400383
2021-03-1939539938539214,700392
2021-03-183893933873916,500391
2021-03-173873883823884,300388
2021-03-163883883833836,600383
2021-03-153813853753839,500383
2021-03-123833843793799,200379
2021-03-113923923813836,100383
2021-03-1038539337839313,300393
2021-03-09364415363393160,800393
2021-03-083623623573619,500361
2021-03-0535635835235612,600356
2021-03-0436536935736117,500361
2021-03-0337537936336532,700365
2021-03-0242042038138180,300381
2021-03-0143244141642359,100423
2021-02-26408454401440152,200440
2021-02-253984153984148,600414
2021-02-2440740740040213,500402
2021-02-2240942040841319,900413
2021-02-1939841639541024,900410
2021-02-1839339938539615,700396
2021-02-1739839839239210,900392
2021-02-1640541139939916,200399
2021-02-1540341039840518,400405
2021-02-1240740940140714,600407
2021-02-1039640239640114,300401
2021-02-0940140738640135,100401
2021-02-0840240239239347,400393
2021-02-0542142540740779,700407
2021-02-0442543541841882,400418
2021-02-03462469432435124,900435
2021-02-02447523443477451,400477
2021-02-01610610448448724,200448
2021-01-2951051048851078,800510
2021-01-28358430358430627,800430
2021-01-273573573503506,100350
2021-01-263503593463537,700353
2021-01-253423523423447,600344
2021-01-223493543473472,600347
2021-01-213493613483518,200351
2021-01-2035836034234911,900349
2021-01-1935135934234210,000342
2021-01-183593643513519,800351
2021-01-1534636534636511,300365
2021-01-143533583463465,300346
2021-01-133553643553613,600361
2021-01-123543573373578,500357
2021-01-0836338335435423,200354
2021-01-073493613443598,200359
2021-01-063413483393425,000342
2021-01-0533835233833911,000339
2021-01-043433443353433,700343

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