8143 (株)ラピーヌ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 70 | 70 | 68 | 70 | 4,000 | 700 |
| 2000-12-28 | 71 | 71 | 70 | 70 | 9,000 | 700 |
| 2000-12-27 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2000-12-26 | 72 | 72 | 72 | 72 | 25,000 | 720 |
| 2000-12-25 | 72 | 73 | 72 | 72 | 4,000 | 720 |
| 2000-12-22 | 72 | 72 | 72 | 72 | 10,000 | 720 |
| 2000-12-21 | 72 | 73 | 72 | 72 | 15,000 | 720 |
| 2000-12-20 | 73 | 73 | 72 | 72 | 7,000 | 720 |
| 2000-12-19 | 73 | 75 | 73 | 73 | 15,000 | 730 |
| 2000-12-18 | 73 | 73 | 73 | 73 | 7,000 | 730 |
| 2000-12-15 | 77 | 77 | 71 | 71 | 15,000 | 710 |
| 2000-12-14 | 77 | 77 | 77 | 77 | 14,000 | 770 |
| 2000-12-13 | 77 | 78 | 77 | 77 | 19,000 | 770 |
| 2000-12-12 | 74 | 78 | 74 | 78 | 10,000 | 780 |
| 2000-12-11 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2000-12-08 | 76 | 76 | 71 | 71 | 11,000 | 710 |
| 2000-12-07 | 76 | 76 | 76 | 76 | 6,000 | 760 |
| 2000-12-06 | 76 | 78 | 76 | 76 | 5,000 | 760 |
| 2000-12-05 | 76 | 76 | 76 | 76 | 11,000 | 760 |
| 2000-12-04 | 75 | 79 | 75 | 75 | 14,000 | 750 |
| 2000-12-01 | 80 | 80 | 70 | 75 | 44,000 | 750 |
| 2000-11-30 | 73 | 82 | 73 | 80 | 38,000 | 800 |
| 2000-11-29 | 74 | 74 | 73 | 73 | 27,000 | 730 |
| 2000-11-28 | 71 | 73 | 71 | 73 | 14,000 | 730 |
| 2000-11-27 | 70 | 72 | 70 | 70 | 12,000 | 700 |
| 2000-11-24 | 69 | 70 | 69 | 70 | 8,000 | 700 |
| 2000-11-22 | 68 | 68 | 68 | 68 | 9,000 | 680 |
| 2000-11-21 | 67 | 68 | 67 | 68 | 8,000 | 680 |
| 2000-11-20 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2000-11-16 | 68 | 70 | 67 | 67 | 19,000 | 670 |
| 2000-11-15 | 70 | 70 | 68 | 68 | 4,000 | 680 |
| 2000-11-10 | 67 | 70 | 67 | 70 | 10,000 | 700 |
| 2000-11-09 | 70 | 70 | 68 | 68 | 14,000 | 680 |
| 2000-11-08 | 70 | 70 | 68 | 70 | 5,000 | 700 |
| 2000-11-07 | 68 | 70 | 66 | 70 | 19,000 | 700 |
| 2000-11-06 | 68 | 70 | 68 | 68 | 18,000 | 680 |
| 2000-11-02 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2000-11-01 | 69 | 70 | 69 | 70 | 5,000 | 700 |
| 2000-10-31 | 71 | 71 | 68 | 68 | 6,000 | 680 |
| 2000-10-30 | 74 | 75 | 71 | 71 | 10,000 | 710 |
| 2000-10-27 | 78 | 78 | 78 | 78 | 18,000 | 780 |
| 2000-10-26 | 70 | 75 | 70 | 74 | 12,000 | 740 |
| 2000-10-25 | 70 | 70 | 70 | 70 | 15,000 | 700 |
| 2000-10-24 | 74 | 74 | 70 | 70 | 22,000 | 700 |
| 2000-10-23 | 75 | 79 | 74 | 74 | 63,000 | 740 |
| 2000-10-20 | 68 | 75 | 68 | 75 | 19,000 | 750 |
| 2000-10-19 | 68 | 68 | 61 | 68 | 15,000 | 680 |
| 2000-10-18 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2000-10-17 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2000-10-16 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2000-10-12 | 71 | 75 | 71 | 75 | 12,000 | 750 |
| 2000-10-11 | 75 | 75 | 70 | 70 | 21,000 | 700 |
| 2000-10-10 | 78 | 78 | 75 | 75 | 12,000 | 750 |
| 2000-10-06 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2000-10-05 | 77 | 78 | 77 | 77 | 5,000 | 770 |
| 2000-10-04 | 79 | 79 | 75 | 75 | 22,000 | 750 |
| 2000-10-03 | 80 | 80 | 78 | 78 | 16,000 | 780 |
| 2000-10-02 | 82 | 82 | 80 | 80 | 30,000 | 800 |
| 2000-09-29 | 82 | 87 | 82 | 85 | 3,000 | 850 |
| 2000-09-28 | 86 | 87 | 82 | 87 | 15,000 | 870 |
| 2000-09-27 | 86 | 86 | 86 | 86 | 25,000 | 860 |
| 2000-09-26 | 85 | 86 | 85 | 86 | 12,000 | 860 |
| 2000-09-25 | 85 | 85 | 84 | 85 | 14,000 | 850 |
| 2000-09-22 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2000-09-21 | 83 | 84 | 83 | 84 | 28,000 | 840 |
| 2000-09-20 | 81 | 83 | 81 | 83 | 4,000 | 830 |
| 2000-09-19 | 83 | 83 | 80 | 80 | 28,000 | 800 |
| 2000-09-14 | 81 | 84 | 81 | 84 | 3,000 | 840 |
| 2000-09-13 | 83 | 83 | 82 | 82 | 6,000 | 820 |
| 2000-09-12 | 83 | 83 | 82 | 83 | 8,000 | 830 |
| 2000-09-11 | 82 | 83 | 81 | 81 | 3,000 | 810 |
| 2000-09-08 | 79 | 81 | 79 | 81 | 9,000 | 810 |
| 2000-09-07 | 79 | 79 | 79 | 79 | 9,000 | 790 |
| 2000-09-06 | 83 | 83 | 79 | 79 | 3,000 | 790 |
| 2000-09-05 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2000-09-04 | 84 | 84 | 83 | 83 | 5,000 | 830 |
| 2000-09-01 | 84 | 85 | 83 | 85 | 7,000 | 850 |
| 2000-08-31 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2000-08-30 | 86 | 90 | 86 | 88 | 13,000 | 880 |
| 2000-08-29 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2000-08-28 | 89 | 89 | 86 | 86 | 3,000 | 860 |
| 2000-08-25 | 87 | 90 | 87 | 90 | 5,000 | 900 |
| 2000-08-24 | 89 | 89 | 87 | 87 | 6,000 | 870 |
| 2000-08-23 | 89 | 89 | 89 | 89 | 11,000 | 890 |
| 2000-08-22 | 88 | 88 | 88 | 88 | 7,000 | 880 |
| 2000-08-21 | 88 | 88 | 88 | 88 | 15,000 | 880 |
| 2000-08-18 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2000-08-17 | 93 | 95 | 90 | 90 | 5,000 | 900 |
| 2000-08-16 | 95 | 95 | 93 | 93 | 11,000 | 930 |
| 2000-08-14 | 91 | 95 | 91 | 95 | 9,000 | 950 |
| 2000-08-11 | 90 | 91 | 90 | 90 | 10,000 | 900 |
| 2000-08-10 | 87 | 90 | 87 | 90 | 6,000 | 900 |
| 2000-08-09 | 86 | 88 | 86 | 86 | 26,000 | 860 |
| 2000-08-08 | 90 | 90 | 86 | 86 | 9,000 | 860 |
| 2000-08-07 | 90 | 90 | 86 | 90 | 6,000 | 900 |
| 2000-08-04 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-08-03 | 92 | 92 | 90 | 90 | 7,000 | 900 |
| 2000-08-02 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2000-08-01 | 88 | 90 | 88 | 90 | 2,000 | 900 |
| 2000-07-31 | 86 | 86 | 86 | 86 | 8,000 | 860 |
| 2000-07-28 | 85 | 86 | 85 | 85 | 8,000 | 850 |
| 2000-07-27 | 98 | 98 | 95 | 95 | 4,000 | 950 |
| 2000-07-26 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2000-07-25 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-07-24 | 101 | 101 | 101 | 101 | 12,000 | 1,010 |
| 2000-07-21 | 102 | 104 | 101 | 101 | 27,000 | 1,010 |
| 2000-07-19 | 104 | 104 | 102 | 102 | 8,000 | 1,020 |
| 2000-07-18 | 105 | 106 | 105 | 105 | 10,000 | 1,050 |
| 2000-07-17 | 110 | 110 | 109 | 110 | 31,000 | 1,100 |
| 2000-07-14 | 110 | 114 | 110 | 110 | 36,000 | 1,100 |
| 2000-07-13 | 114 | 114 | 108 | 110 | 51,000 | 1,100 |
| 2000-07-12 | 109 | 115 | 107 | 115 | 77,000 | 1,150 |
| 2000-07-11 | 102 | 115 | 102 | 107 | 80,000 | 1,070 |
| 2000-07-10 | 100 | 102 | 98 | 102 | 24,000 | 1,020 |
| 2000-07-07 | 98 | 100 | 98 | 100 | 6,000 | 1,000 |
| 2000-07-06 | 100 | 102 | 98 | 98 | 19,000 | 980 |
| 2000-07-05 | 100 | 102 | 100 | 102 | 23,000 | 1,020 |
| 2000-07-04 | 100 | 101 | 99 | 99 | 36,000 | 990 |
| 2000-07-03 | 96 | 99 | 96 | 99 | 18,000 | 990 |
| 2000-06-30 | 93 | 96 | 93 | 96 | 4,000 | 960 |
| 2000-06-29 | 94 | 95 | 93 | 95 | 12,000 | 950 |
| 2000-06-28 | 94 | 95 | 93 | 95 | 10,000 | 950 |
| 2000-06-27 | 91 | 95 | 91 | 95 | 8,000 | 950 |
| 2000-06-26 | 92 | 95 | 90 | 90 | 10,000 | 900 |
| 2000-06-23 | 91 | 95 | 91 | 95 | 6,000 | 950 |
| 2000-06-22 | 92 | 98 | 91 | 98 | 13,000 | 980 |
| 2000-06-21 | 92 | 93 | 92 | 92 | 41,000 | 920 |
| 2000-06-20 | 92 | 92 | 92 | 92 | 7,000 | 920 |
| 2000-06-19 | 95 | 98 | 91 | 91 | 17,000 | 910 |
| 2000-06-16 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2000-06-15 | 94 | 100 | 94 | 95 | 52,000 | 950 |
| 2000-06-14 | 86 | 94 | 86 | 92 | 32,000 | 920 |
| 2000-06-13 | 84 | 86 | 84 | 86 | 6,000 | 860 |
| 2000-06-12 | 81 | 84 | 81 | 84 | 4,000 | 840 |
| 2000-06-09 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2000-06-08 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2000-06-07 | 80 | 85 | 80 | 85 | 14,000 | 850 |
| 2000-06-06 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2000-06-05 | 81 | 81 | 80 | 80 | 3,000 | 800 |
| 2000-06-02 | 81 | 82 | 81 | 81 | 17,000 | 810 |
| 2000-06-01 | 82 | 82 | 81 | 81 | 5,000 | 810 |
| 2000-05-31 | 84 | 84 | 82 | 82 | 8,000 | 820 |
| 2000-05-29 | 86 | 86 | 85 | 85 | 3,000 | 850 |
| 2000-05-26 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2000-05-25 | 90 | 90 | 85 | 85 | 4,000 | 850 |
| 2000-05-24 | 87 | 90 | 87 | 90 | 9,000 | 900 |
| 2000-05-23 | 90 | 90 | 87 | 87 | 28,000 | 870 |
| 2000-05-22 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 2000-05-19 | 86 | 90 | 86 | 90 | 10,000 | 900 |
| 2000-05-18 | 85 | 87 | 85 | 86 | 7,000 | 860 |
| 2000-05-17 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2000-05-16 | 85 | 85 | 85 | 85 | 18,000 | 850 |
| 2000-05-15 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2000-05-11 | 84 | 84 | 80 | 80 | 10,000 | 800 |
| 2000-05-10 | 81 | 84 | 81 | 84 | 2,000 | 840 |
| 2000-05-09 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2000-05-08 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2000-05-02 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2000-05-01 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2000-04-28 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2000-04-26 | 86 | 86 | 86 | 86 | 20,000 | 860 |
| 2000-04-25 | 86 | 86 | 86 | 86 | 10,000 | 860 |
| 2000-04-24 | 86 | 86 | 86 | 86 | 10,000 | 860 |
| 2000-04-21 | 86 | 89 | 86 | 86 | 9,000 | 860 |
| 2000-04-20 | 85 | 86 | 85 | 86 | 10,000 | 860 |
| 2000-04-19 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2000-04-18 | 90 | 90 | 86 | 86 | 6,000 | 860 |
| 2000-04-17 | 75 | 80 | 75 | 80 | 14,000 | 800 |
| 2000-04-14 | 98 | 98 | 95 | 95 | 5,000 | 950 |
| 2000-04-12 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2000-04-11 | 102 | 104 | 100 | 100 | 19,000 | 1,000 |
| 2000-04-10 | 100 | 101 | 100 | 101 | 14,000 | 1,010 |
| 2000-04-07 | 96 | 99 | 95 | 99 | 26,000 | 990 |
| 2000-04-05 | 96 | 98 | 94 | 98 | 12,000 | 980 |
| 2000-04-04 | 95 | 97 | 93 | 96 | 12,000 | 960 |
| 2000-04-03 | 97 | 97 | 97 | 97 | 9,000 | 970 |
| 2000-03-31 | 98 | 98 | 97 | 97 | 7,000 | 970 |
| 2000-03-30 | 97 | 99 | 97 | 98 | 20,000 | 980 |
| 2000-03-29 | 94 | 98 | 94 | 96 | 33,000 | 960 |
| 2000-03-28 | 93 | 95 | 93 | 94 | 19,000 | 940 |
| 2000-03-27 | 83 | 91 | 83 | 91 | 16,000 | 910 |
| 2000-03-24 | 81 | 87 | 81 | 87 | 38,000 | 870 |
| 2000-03-23 | 82 | 82 | 80 | 81 | 51,000 | 810 |
| 2000-03-22 | 82 | 85 | 82 | 82 | 19,000 | 820 |
| 2000-03-21 | 81 | 82 | 81 | 82 | 28,000 | 820 |
| 2000-03-17 | 82 | 82 | 80 | 80 | 27,000 | 800 |
| 2000-03-16 | 82 | 82 | 82 | 82 | 16,000 | 820 |
| 2000-03-15 | 78 | 82 | 78 | 82 | 21,000 | 820 |
| 2000-03-14 | 77 | 80 | 77 | 77 | 11,000 | 770 |
| 2000-03-13 | 83 | 85 | 75 | 75 | 18,000 | 750 |
| 2000-03-10 | 83 | 85 | 83 | 83 | 15,000 | 830 |
| 2000-03-09 | 90 | 90 | 84 | 84 | 19,000 | 840 |
| 2000-03-08 | 86 | 86 | 84 | 84 | 4,000 | 840 |
| 2000-03-07 | 86 | 86 | 85 | 86 | 9,000 | 860 |
| 2000-03-06 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2000-03-03 | 94 | 94 | 84 | 84 | 15,000 | 840 |
| 2000-03-02 | 80 | 99 | 79 | 99 | 21,000 | 990 |
| 2000-03-01 | 75 | 80 | 75 | 79 | 28,000 | 790 |
| 2000-02-29 | 77 | 77 | 75 | 75 | 21,000 | 750 |
| 2000-02-28 | 76 | 78 | 76 | 76 | 11,000 | 760 |
| 2000-02-25 | 77 | 77 | 73 | 73 | 15,000 | 730 |
| 2000-02-24 | 80 | 80 | 78 | 80 | 5,000 | 800 |
| 2000-02-23 | 80 | 80 | 80 | 80 | 18,000 | 800 |
| 2000-02-22 | 80 | 80 | 80 | 80 | 25,000 | 800 |
| 2000-02-21 | 77 | 80 | 76 | 80 | 9,000 | 800 |
| 2000-02-18 | 80 | 80 | 76 | 76 | 23,000 | 760 |
| 2000-02-17 | 83 | 85 | 83 | 85 | 6,000 | 850 |
| 2000-02-16 | 86 | 88 | 86 | 88 | 8,000 | 880 |
| 2000-02-15 | 94 | 94 | 85 | 86 | 17,000 | 860 |
| 2000-02-14 | 87 | 90 | 87 | 90 | 10,000 | 900 |
| 2000-02-10 | 93 | 93 | 90 | 90 | 14,000 | 900 |
| 2000-02-09 | 90 | 91 | 90 | 91 | 16,000 | 910 |
| 2000-02-08 | 91 | 91 | 90 | 90 | 17,000 | 900 |
| 2000-02-07 | 91 | 91 | 91 | 91 | 33,000 | 910 |
| 2000-02-04 | 92 | 92 | 91 | 91 | 7,000 | 910 |
| 2000-02-03 | 91 | 92 | 91 | 92 | 21,000 | 920 |
| 2000-02-02 | 95 | 95 | 91 | 91 | 14,000 | 910 |
| 2000-02-01 | 93 | 95 | 93 | 93 | 5,000 | 930 |
| 2000-01-31 | 91 | 96 | 91 | 93 | 4,000 | 930 |
| 2000-01-28 | 91 | 93 | 90 | 90 | 31,000 | 900 |
| 2000-01-27 | 95 | 95 | 90 | 90 | 47,000 | 900 |
| 2000-01-26 | 95 | 97 | 95 | 95 | 17,000 | 950 |
| 2000-01-25 | 95 | 97 | 95 | 95 | 13,000 | 950 |
| 2000-01-24 | 97 | 98 | 95 | 95 | 51,000 | 950 |
| 2000-01-21 | 95 | 98 | 90 | 95 | 96,000 | 950 |
| 2000-01-20 | 99 | 101 | 90 | 90 | 55,000 | 900 |
| 2000-01-19 | 107 | 108 | 85 | 106 | 48,000 | 1,060 |
| 2000-01-18 | 105 | 108 | 105 | 108 | 12,000 | 1,080 |
| 2000-01-17 | 99 | 103 | 97 | 103 | 17,000 | 1,030 |
| 2000-01-14 | 95 | 96 | 94 | 95 | 17,000 | 950 |
| 2000-01-13 | 95 | 95 | 95 | 95 | 14,000 | 950 |
| 2000-01-12 | 100 | 100 | 95 | 95 | 19,000 | 950 |
| 2000-01-11 | 99 | 100 | 99 | 100 | 29,000 | 1,000 |
| 2000-01-06 | 96 | 97 | 95 | 97 | 8,000 | 970 |
| 2000-01-05 | 100 | 100 | 95 | 95 | 2,000 | 950 |
| 2000-01-04 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
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
