8143 (株)ラピーヌ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2001-12-27 | 114 | 114 | 107 | 110 | 20,000 | 1,100 |
| 2001-12-26 | 115 | 120 | 103 | 106 | 22,000 | 1,060 |
| 2001-12-25 | 119 | 119 | 115 | 116 | 33,000 | 1,160 |
| 2001-12-21 | 119 | 120 | 110 | 114 | 41,000 | 1,140 |
| 2001-12-20 | 101 | 110 | 100 | 109 | 35,000 | 1,090 |
| 2001-12-19 | 105 | 105 | 97 | 99 | 110,000 | 990 |
| 2001-12-18 | 105 | 109 | 102 | 107 | 23,000 | 1,070 |
| 2001-12-17 | 110 | 110 | 100 | 105 | 83,000 | 1,050 |
| 2001-12-14 | 121 | 121 | 110 | 111 | 59,000 | 1,110 |
| 2001-12-13 | 123 | 123 | 120 | 120 | 48,000 | 1,200 |
| 2001-12-12 | 126 | 128 | 123 | 124 | 24,000 | 1,240 |
| 2001-12-11 | 125 | 128 | 124 | 126 | 22,000 | 1,260 |
| 2001-12-10 | 126 | 132 | 120 | 124 | 38,000 | 1,240 |
| 2001-12-07 | 138 | 139 | 130 | 136 | 36,000 | 1,360 |
| 2001-12-06 | 138 | 150 | 135 | 138 | 73,000 | 1,380 |
| 2001-12-05 | 125 | 135 | 120 | 128 | 52,000 | 1,280 |
| 2001-12-04 | 149 | 150 | 135 | 135 | 71,000 | 1,350 |
| 2001-12-03 | 165 | 165 | 149 | 149 | 28,000 | 1,490 |
| 2001-11-30 | 147 | 155 | 147 | 155 | 42,000 | 1,550 |
| 2001-11-29 | 153 | 153 | 145 | 147 | 54,000 | 1,470 |
| 2001-11-28 | 161 | 161 | 155 | 155 | 63,000 | 1,550 |
| 2001-11-27 | 163 | 169 | 161 | 161 | 53,000 | 1,610 |
| 2001-11-26 | 164 | 170 | 162 | 162 | 41,000 | 1,620 |
| 2001-11-22 | 156 | 163 | 155 | 160 | 57,000 | 1,600 |
| 2001-11-21 | 161 | 164 | 155 | 155 | 114,000 | 1,550 |
| 2001-11-20 | 165 | 175 | 161 | 161 | 126,000 | 1,610 |
| 2001-11-19 | 182 | 190 | 171 | 171 | 235,000 | 1,710 |
| 2001-11-16 | 163 | 190 | 158 | 181 | 324,000 | 1,810 |
| 2001-11-15 | 173 | 179 | 155 | 161 | 224,000 | 1,610 |
| 2001-11-14 | 176 | 197 | 170 | 170 | 575,000 | 1,700 |
| 2001-11-13 | 234 | 235 | 181 | 186 | 1,072,000 | 1,860 |
| 2001-11-12 | 202 | 240 | 202 | 234 | 1,751,000 | 2,340 |
| 2001-11-09 | 150 | 196 | 150 | 192 | 1,204,000 | 1,920 |
| 2001-11-08 | 132 | 153 | 132 | 146 | 739,000 | 1,460 |
| 2001-11-07 | 128 | 133 | 128 | 132 | 12,000 | 1,320 |
| 2001-11-06 | 135 | 136 | 128 | 134 | 44,000 | 1,340 |
| 2001-11-05 | 139 | 139 | 133 | 135 | 48,000 | 1,350 |
| 2001-11-02 | 138 | 138 | 131 | 135 | 58,000 | 1,350 |
| 2001-11-01 | 140 | 141 | 131 | 131 | 136,000 | 1,310 |
| 2001-10-31 | 130 | 141 | 130 | 138 | 363,000 | 1,380 |
| 2001-10-30 | 119 | 122 | 116 | 118 | 42,000 | 1,180 |
| 2001-10-29 | 126 | 127 | 120 | 124 | 68,000 | 1,240 |
| 2001-10-26 | 129 | 137 | 121 | 123 | 209,000 | 1,230 |
| 2001-10-25 | 116 | 136 | 112 | 134 | 390,000 | 1,340 |
| 2001-10-24 | 117 | 118 | 115 | 115 | 19,000 | 1,150 |
| 2001-10-23 | 114 | 116 | 113 | 116 | 39,000 | 1,160 |
| 2001-10-22 | 118 | 118 | 110 | 114 | 45,000 | 1,140 |
| 2001-10-19 | 107 | 121 | 107 | 121 | 124,000 | 1,210 |
| 2001-10-18 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2001-10-17 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-10-16 | 102 | 102 | 101 | 101 | 15,000 | 1,010 |
| 2001-10-15 | 105 | 105 | 101 | 101 | 8,000 | 1,010 |
| 2001-10-12 | 95 | 107 | 95 | 107 | 91,000 | 1,070 |
| 2001-10-11 | 96 | 96 | 94 | 95 | 14,000 | 950 |
| 2001-10-10 | 98 | 98 | 96 | 96 | 18,000 | 960 |
| 2001-10-09 | 98 | 98 | 98 | 98 | 15,000 | 980 |
| 2001-10-05 | 100 | 100 | 99 | 100 | 8,000 | 1,000 |
| 2001-10-04 | 98 | 100 | 98 | 100 | 13,000 | 1,000 |
| 2001-10-03 | 102 | 102 | 100 | 100 | 17,000 | 1,000 |
| 2001-10-02 | 101 | 101 | 101 | 101 | 6,000 | 1,010 |
| 2001-10-01 | 101 | 101 | 100 | 100 | 6,000 | 1,000 |
| 2001-09-28 | 100 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2001-09-27 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 2001-09-26 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2001-09-25 | 98 | 103 | 98 | 103 | 6,000 | 1,030 |
| 2001-09-21 | 103 | 103 | 103 | 103 | 29,000 | 1,030 |
| 2001-09-20 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2001-09-19 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2001-09-18 | 96 | 100 | 96 | 100 | 8,000 | 1,000 |
| 2001-09-17 | 91 | 101 | 91 | 96 | 27,000 | 960 |
| 2001-09-14 | 111 | 111 | 105 | 105 | 25,000 | 1,050 |
| 2001-09-13 | 94 | 108 | 94 | 108 | 62,000 | 1,080 |
| 2001-09-12 | 105 | 105 | 93 | 93 | 95,000 | 930 |
| 2001-09-11 | 121 | 129 | 115 | 118 | 300,000 | 1,180 |
| 2001-09-10 | 105 | 118 | 105 | 118 | 207,000 | 1,180 |
| 2001-09-07 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-09-06 | 105 | 105 | 105 | 105 | 23,000 | 1,050 |
| 2001-09-05 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2001-09-04 | 110 | 110 | 106 | 106 | 41,000 | 1,060 |
| 2001-09-03 | 110 | 111 | 110 | 110 | 17,000 | 1,100 |
| 2001-08-31 | 111 | 111 | 110 | 110 | 7,000 | 1,100 |
| 2001-08-30 | 110 | 112 | 110 | 112 | 17,000 | 1,120 |
| 2001-08-29 | 111 | 111 | 110 | 110 | 14,000 | 1,100 |
| 2001-08-28 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2001-08-27 | 113 | 113 | 113 | 113 | 12,000 | 1,130 |
| 2001-08-24 | 112 | 113 | 112 | 113 | 7,000 | 1,130 |
| 2001-08-23 | 111 | 112 | 110 | 112 | 10,000 | 1,120 |
| 2001-08-22 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2001-08-21 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2001-08-20 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 2001-08-17 | 110 | 110 | 110 | 110 | 13,000 | 1,100 |
| 2001-08-16 | 110 | 111 | 110 | 110 | 19,000 | 1,100 |
| 2001-08-15 | 110 | 112 | 110 | 112 | 23,000 | 1,120 |
| 2001-08-14 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2001-08-13 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2001-08-10 | 110 | 111 | 110 | 110 | 18,000 | 1,100 |
| 2001-08-09 | 110 | 111 | 110 | 110 | 12,000 | 1,100 |
| 2001-08-08 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2001-08-07 | 111 | 112 | 111 | 111 | 6,000 | 1,110 |
| 2001-08-03 | 112 | 112 | 110 | 110 | 15,000 | 1,100 |
| 2001-08-02 | 112 | 112 | 111 | 111 | 3,000 | 1,110 |
| 2001-07-31 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-07-30 | 111 | 115 | 111 | 115 | 3,000 | 1,150 |
| 2001-07-27 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2001-07-26 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2001-07-25 | 111 | 111 | 110 | 110 | 17,000 | 1,100 |
| 2001-07-24 | 112 | 112 | 110 | 112 | 12,000 | 1,120 |
| 2001-07-23 | 115 | 115 | 112 | 112 | 49,000 | 1,120 |
| 2001-07-19 | 115 | 115 | 114 | 115 | 8,000 | 1,150 |
| 2001-07-18 | 114 | 115 | 114 | 115 | 7,000 | 1,150 |
| 2001-07-17 | 114 | 115 | 114 | 115 | 11,000 | 1,150 |
| 2001-07-16 | 116 | 116 | 114 | 114 | 14,000 | 1,140 |
| 2001-07-13 | 116 | 116 | 114 | 116 | 13,000 | 1,160 |
| 2001-07-12 | 116 | 116 | 116 | 116 | 17,000 | 1,160 |
| 2001-07-11 | 114 | 116 | 114 | 116 | 4,000 | 1,160 |
| 2001-07-10 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2001-07-09 | 118 | 118 | 112 | 112 | 18,000 | 1,120 |
| 2001-07-06 | 119 | 120 | 115 | 120 | 10,000 | 1,200 |
| 2001-07-04 | 117 | 118 | 116 | 117 | 17,000 | 1,170 |
| 2001-07-03 | 122 | 122 | 120 | 120 | 13,000 | 1,200 |
| 2001-07-02 | 123 | 123 | 122 | 122 | 20,000 | 1,220 |
| 2001-06-29 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2001-06-28 | 124 | 125 | 124 | 125 | 14,000 | 1,250 |
| 2001-06-27 | 128 | 128 | 124 | 125 | 30,000 | 1,250 |
| 2001-06-26 | 128 | 128 | 127 | 127 | 3,000 | 1,270 |
| 2001-06-25 | 130 | 130 | 127 | 130 | 8,000 | 1,300 |
| 2001-06-22 | 131 | 131 | 125 | 125 | 25,000 | 1,250 |
| 2001-06-21 | 130 | 131 | 130 | 131 | 29,000 | 1,310 |
| 2001-06-20 | 133 | 133 | 120 | 130 | 34,000 | 1,300 |
| 2001-06-19 | 130 | 134 | 130 | 133 | 104,000 | 1,330 |
| 2001-06-18 | 124 | 124 | 120 | 120 | 23,000 | 1,200 |
| 2001-06-15 | 118 | 124 | 115 | 124 | 41,000 | 1,240 |
| 2001-06-14 | 115 | 119 | 115 | 119 | 36,000 | 1,190 |
| 2001-06-13 | 115 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2001-06-12 | 119 | 119 | 116 | 116 | 9,000 | 1,160 |
| 2001-06-11 | 115 | 119 | 115 | 119 | 20,000 | 1,190 |
| 2001-06-08 | 113 | 115 | 113 | 115 | 19,000 | 1,150 |
| 2001-06-07 | 112 | 112 | 112 | 112 | 9,000 | 1,120 |
| 2001-06-06 | 116 | 116 | 112 | 114 | 23,000 | 1,140 |
| 2001-06-05 | 117 | 117 | 115 | 115 | 26,000 | 1,150 |
| 2001-06-04 | 118 | 118 | 117 | 117 | 7,000 | 1,170 |
| 2001-06-01 | 117 | 119 | 116 | 119 | 15,000 | 1,190 |
| 2001-05-31 | 120 | 124 | 116 | 120 | 21,000 | 1,200 |
| 2001-05-29 | 121 | 123 | 121 | 123 | 4,000 | 1,230 |
| 2001-05-28 | 124 | 124 | 122 | 122 | 18,000 | 1,220 |
| 2001-05-25 | 121 | 121 | 120 | 120 | 18,000 | 1,200 |
| 2001-05-24 | 123 | 123 | 120 | 120 | 12,000 | 1,200 |
| 2001-05-23 | 122 | 122 | 120 | 122 | 39,000 | 1,220 |
| 2001-05-22 | 125 | 125 | 122 | 122 | 44,000 | 1,220 |
| 2001-05-21 | 124 | 124 | 123 | 123 | 33,000 | 1,230 |
| 2001-05-18 | 124 | 125 | 123 | 123 | 43,000 | 1,230 |
| 2001-05-17 | 125 | 127 | 124 | 124 | 45,000 | 1,240 |
| 2001-05-16 | 130 | 130 | 125 | 125 | 40,000 | 1,250 |
| 2001-05-15 | 123 | 125 | 122 | 125 | 42,000 | 1,250 |
| 2001-05-14 | 134 | 134 | 124 | 124 | 159,000 | 1,240 |
| 2001-05-11 | 146 | 154 | 127 | 130 | 566,000 | 1,300 |
| 2001-05-10 | 109 | 126 | 109 | 121 | 155,000 | 1,210 |
| 2001-05-09 | 111 | 114 | 108 | 108 | 27,000 | 1,080 |
| 2001-05-08 | 116 | 116 | 114 | 114 | 31,000 | 1,140 |
| 2001-05-07 | 116 | 120 | 116 | 116 | 19,000 | 1,160 |
| 2001-05-02 | 116 | 117 | 116 | 116 | 12,000 | 1,160 |
| 2001-05-01 | 119 | 120 | 115 | 115 | 52,000 | 1,150 |
| 2001-04-27 | 113 | 120 | 113 | 118 | 39,000 | 1,180 |
| 2001-04-26 | 110 | 117 | 110 | 113 | 75,000 | 1,130 |
| 2001-04-25 | 108 | 110 | 106 | 110 | 33,000 | 1,100 |
| 2001-04-24 | 105 | 108 | 103 | 108 | 36,000 | 1,080 |
| 2001-04-23 | 104 | 105 | 103 | 103 | 29,000 | 1,030 |
| 2001-04-20 | 100 | 105 | 100 | 103 | 53,000 | 1,030 |
| 2001-04-19 | 98 | 100 | 98 | 98 | 13,000 | 980 |
| 2001-04-18 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2001-04-17 | 100 | 100 | 98 | 98 | 2,000 | 980 |
| 2001-04-16 | 97 | 100 | 97 | 100 | 2,000 | 1,000 |
| 2001-04-13 | 95 | 96 | 94 | 95 | 12,000 | 950 |
| 2001-04-12 | 96 | 96 | 95 | 95 | 10,000 | 950 |
| 2001-04-11 | 93 | 97 | 92 | 95 | 12,000 | 950 |
| 2001-04-10 | 95 | 95 | 89 | 92 | 13,000 | 920 |
| 2001-04-09 | 104 | 104 | 101 | 101 | 30,000 | 1,010 |
| 2001-04-06 | 101 | 105 | 101 | 101 | 51,000 | 1,010 |
| 2001-04-05 | 106 | 106 | 101 | 105 | 98,000 | 1,050 |
| 2001-04-04 | 93 | 108 | 93 | 106 | 147,000 | 1,060 |
| 2001-04-03 | 90 | 92 | 90 | 92 | 16,000 | 920 |
| 2001-04-02 | 94 | 94 | 90 | 90 | 30,000 | 900 |
| 2001-03-30 | 86 | 90 | 86 | 89 | 13,000 | 890 |
| 2001-03-29 | 86 | 89 | 85 | 87 | 10,000 | 870 |
| 2001-03-28 | 85 | 86 | 85 | 86 | 6,000 | 860 |
| 2001-03-27 | 85 | 89 | 84 | 84 | 29,000 | 840 |
| 2001-03-26 | 85 | 85 | 84 | 85 | 10,000 | 850 |
| 2001-03-23 | 80 | 84 | 80 | 84 | 41,000 | 840 |
| 2001-03-22 | 80 | 80 | 80 | 80 | 22,000 | 800 |
| 2001-03-21 | 74 | 77 | 74 | 77 | 13,000 | 770 |
| 2001-03-19 | 71 | 75 | 71 | 74 | 14,000 | 740 |
| 2001-03-16 | 75 | 76 | 75 | 75 | 8,000 | 750 |
| 2001-03-15 | 72 | 75 | 70 | 75 | 12,000 | 750 |
| 2001-03-14 | 75 | 76 | 75 | 76 | 5,000 | 760 |
| 2001-03-13 | 71 | 77 | 71 | 77 | 4,000 | 770 |
| 2001-03-12 | 73 | 73 | 69 | 69 | 21,000 | 690 |
| 2001-03-09 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2001-03-08 | 75 | 80 | 71 | 80 | 7,000 | 800 |
| 2001-03-07 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-03-06 | 74 | 75 | 73 | 75 | 4,000 | 750 |
| 2001-03-05 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2001-03-02 | 79 | 81 | 78 | 78 | 40,000 | 780 |
| 2001-03-01 | 78 | 80 | 78 | 79 | 18,000 | 790 |
| 2001-02-28 | 77 | 92 | 77 | 77 | 80,000 | 770 |
| 2001-02-27 | 75 | 77 | 75 | 77 | 12,000 | 770 |
| 2001-02-26 | 74 | 75 | 74 | 75 | 6,000 | 750 |
| 2001-02-23 | 72 | 72 | 72 | 72 | 6,000 | 720 |
| 2001-02-22 | 71 | 71 | 71 | 71 | 13,000 | 710 |
| 2001-02-21 | 70 | 71 | 70 | 71 | 4,000 | 710 |
| 2001-02-20 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2001-02-19 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2001-02-16 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2001-02-15 | 71 | 73 | 71 | 73 | 7,000 | 730 |
| 2001-02-14 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2001-02-13 | 72 | 72 | 70 | 70 | 11,000 | 700 |
| 2001-02-09 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2001-02-08 | 71 | 71 | 71 | 71 | 7,000 | 710 |
| 2001-02-07 | 71 | 73 | 70 | 70 | 17,000 | 700 |
| 2001-02-06 | 71 | 74 | 70 | 74 | 17,000 | 740 |
| 2001-02-05 | 71 | 71 | 70 | 71 | 10,000 | 710 |
| 2001-02-02 | 71 | 71 | 70 | 71 | 6,000 | 710 |
| 2001-02-01 | 71 | 72 | 70 | 70 | 6,000 | 700 |
| 2001-01-31 | 70 | 72 | 70 | 72 | 5,000 | 720 |
| 2001-01-30 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2001-01-29 | 69 | 70 | 69 | 69 | 8,000 | 690 |
| 2001-01-26 | 73 | 73 | 70 | 70 | 3,000 | 700 |
| 2001-01-25 | 73 | 73 | 73 | 73 | 10,000 | 730 |
| 2001-01-24 | 73 | 73 | 73 | 73 | 15,000 | 730 |
| 2001-01-23 | 72 | 73 | 71 | 73 | 3,000 | 730 |
| 2001-01-22 | 71 | 71 | 71 | 71 | 20,000 | 710 |
| 2001-01-19 | 68 | 71 | 68 | 71 | 10,000 | 710 |
| 2001-01-18 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2001-01-17 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2001-01-16 | 67 | 68 | 67 | 68 | 21,000 | 680 |
| 2001-01-12 | 65 | 68 | 65 | 68 | 27,000 | 680 |
| 2001-01-11 | 69 | 69 | 68 | 68 | 5,000 | 680 |
| 2001-01-09 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2001-01-05 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2001-01-04 | 71 | 71 | 70 | 70 | 19,000 | 700 |
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
