8143 (株)ラピーヌ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 107 | 108 | 105 | 108 | 9,000 | 1,080 |
| 2002-12-27 | 106 | 107 | 105 | 107 | 19,000 | 1,070 |
| 2002-12-26 | 101 | 106 | 101 | 106 | 23,000 | 1,060 |
| 2002-12-25 | 101 | 104 | 101 | 101 | 46,000 | 1,010 |
| 2002-12-24 | 100 | 101 | 99 | 101 | 43,000 | 1,010 |
| 2002-12-20 | 100 | 103 | 100 | 100 | 50,000 | 1,000 |
| 2002-12-19 | 101 | 101 | 100 | 100 | 22,000 | 1,000 |
| 2002-12-18 | 102 | 102 | 100 | 100 | 24,000 | 1,000 |
| 2002-12-17 | 103 | 103 | 101 | 101 | 24,000 | 1,010 |
| 2002-12-16 | 102 | 102 | 101 | 102 | 12,000 | 1,020 |
| 2002-12-13 | 105 | 106 | 103 | 106 | 23,000 | 1,060 |
| 2002-12-12 | 107 | 108 | 104 | 105 | 34,000 | 1,050 |
| 2002-12-11 | 105 | 107 | 105 | 107 | 6,000 | 1,070 |
| 2002-12-10 | 106 | 106 | 103 | 104 | 21,000 | 1,040 |
| 2002-12-09 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 2002-12-06 | 107 | 108 | 107 | 108 | 8,000 | 1,080 |
| 2002-12-05 | 111 | 111 | 108 | 108 | 10,000 | 1,080 |
| 2002-12-04 | 111 | 114 | 109 | 112 | 33,000 | 1,120 |
| 2002-12-03 | 115 | 118 | 114 | 114 | 18,000 | 1,140 |
| 2002-12-02 | 112 | 114 | 111 | 114 | 16,000 | 1,140 |
| 2002-11-29 | 110 | 111 | 110 | 111 | 9,000 | 1,110 |
| 2002-11-28 | 111 | 111 | 106 | 108 | 26,000 | 1,080 |
| 2002-11-27 | 110 | 110 | 109 | 110 | 12,000 | 1,100 |
| 2002-11-26 | 111 | 115 | 110 | 110 | 27,000 | 1,100 |
| 2002-11-25 | 105 | 110 | 105 | 110 | 17,000 | 1,100 |
| 2002-11-22 | 105 | 105 | 103 | 103 | 7,000 | 1,030 |
| 2002-11-21 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-11-20 | 99 | 100 | 96 | 100 | 21,000 | 1,000 |
| 2002-11-19 | 105 | 105 | 97 | 100 | 25,000 | 1,000 |
| 2002-11-18 | 111 | 111 | 102 | 105 | 19,000 | 1,050 |
| 2002-11-15 | 115 | 115 | 112 | 112 | 7,000 | 1,120 |
| 2002-11-13 | 117 | 117 | 116 | 117 | 15,000 | 1,170 |
| 2002-11-12 | 116 | 117 | 111 | 112 | 17,000 | 1,120 |
| 2002-11-11 | 117 | 118 | 116 | 118 | 9,000 | 1,180 |
| 2002-11-08 | 118 | 119 | 118 | 119 | 20,000 | 1,190 |
| 2002-11-07 | 119 | 120 | 118 | 118 | 9,000 | 1,180 |
| 2002-11-06 | 117 | 119 | 117 | 118 | 13,000 | 1,180 |
| 2002-11-05 | 121 | 121 | 119 | 120 | 19,000 | 1,200 |
| 2002-11-01 | 122 | 122 | 120 | 121 | 13,000 | 1,210 |
| 2002-10-31 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2002-10-30 | 123 | 123 | 122 | 123 | 7,000 | 1,230 |
| 2002-10-29 | 124 | 124 | 123 | 123 | 5,000 | 1,230 |
| 2002-10-28 | 126 | 126 | 122 | 122 | 50,000 | 1,220 |
| 2002-10-25 | 122 | 122 | 121 | 122 | 25,000 | 1,220 |
| 2002-10-24 | 121 | 122 | 120 | 120 | 16,000 | 1,200 |
| 2002-10-23 | 125 | 125 | 122 | 125 | 20,000 | 1,250 |
| 2002-10-22 | 126 | 126 | 126 | 126 | 19,000 | 1,260 |
| 2002-10-21 | 126 | 127 | 125 | 126 | 10,000 | 1,260 |
| 2002-10-18 | 125 | 125 | 122 | 125 | 16,000 | 1,250 |
| 2002-10-17 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2002-10-16 | 126 | 126 | 123 | 123 | 21,000 | 1,230 |
| 2002-10-15 | 122 | 123 | 120 | 123 | 23,000 | 1,230 |
| 2002-10-11 | 121 | 125 | 121 | 122 | 9,000 | 1,220 |
| 2002-10-10 | 121 | 121 | 119 | 119 | 15,000 | 1,190 |
| 2002-10-09 | 132 | 132 | 130 | 130 | 8,000 | 1,300 |
| 2002-10-08 | 121 | 122 | 120 | 122 | 26,000 | 1,220 |
| 2002-10-07 | 128 | 128 | 120 | 125 | 30,000 | 1,250 |
| 2002-10-04 | 130 | 130 | 128 | 130 | 23,000 | 1,300 |
| 2002-10-03 | 132 | 132 | 130 | 130 | 20,000 | 1,300 |
| 2002-10-02 | 133 | 133 | 132 | 132 | 5,000 | 1,320 |
| 2002-10-01 | 132 | 133 | 132 | 132 | 7,000 | 1,320 |
| 2002-09-30 | 134 | 134 | 132 | 132 | 6,000 | 1,320 |
| 2002-09-27 | 135 | 135 | 134 | 134 | 9,000 | 1,340 |
| 2002-09-26 | 136 | 136 | 135 | 135 | 22,000 | 1,350 |
| 2002-09-25 | 136 | 136 | 135 | 135 | 4,000 | 1,350 |
| 2002-09-24 | 135 | 136 | 135 | 135 | 7,000 | 1,350 |
| 2002-09-20 | 140 | 140 | 133 | 133 | 32,000 | 1,330 |
| 2002-09-19 | 133 | 140 | 133 | 137 | 44,000 | 1,370 |
| 2002-09-18 | 129 | 134 | 129 | 130 | 36,000 | 1,300 |
| 2002-09-17 | 140 | 140 | 136 | 140 | 23,000 | 1,400 |
| 2002-09-13 | 145 | 145 | 140 | 140 | 13,000 | 1,400 |
| 2002-09-12 | 144 | 145 | 142 | 145 | 5,000 | 1,450 |
| 2002-09-11 | 141 | 145 | 141 | 144 | 12,000 | 1,440 |
| 2002-09-10 | 141 | 141 | 141 | 141 | 12,000 | 1,410 |
| 2002-09-09 | 140 | 142 | 140 | 142 | 12,000 | 1,420 |
| 2002-09-06 | 144 | 147 | 142 | 147 | 16,000 | 1,470 |
| 2002-09-05 | 139 | 148 | 139 | 147 | 78,000 | 1,470 |
| 2002-09-04 | 138 | 140 | 135 | 140 | 67,000 | 1,400 |
| 2002-09-03 | 145 | 147 | 140 | 140 | 28,000 | 1,400 |
| 2002-09-02 | 145 | 153 | 145 | 148 | 13,000 | 1,480 |
| 2002-08-30 | 149 | 150 | 144 | 150 | 24,000 | 1,500 |
| 2002-08-29 | 144 | 149 | 143 | 149 | 32,000 | 1,490 |
| 2002-08-28 | 145 | 149 | 140 | 149 | 49,000 | 1,490 |
| 2002-08-27 | 144 | 149 | 144 | 149 | 30,000 | 1,490 |
| 2002-08-26 | 151 | 152 | 146 | 146 | 50,000 | 1,460 |
| 2002-08-23 | 143 | 153 | 141 | 151 | 189,000 | 1,510 |
| 2002-08-22 | 137 | 141 | 137 | 141 | 32,000 | 1,410 |
| 2002-08-21 | 137 | 139 | 137 | 137 | 18,000 | 1,370 |
| 2002-08-20 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2002-08-19 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2002-08-16 | 134 | 135 | 134 | 134 | 5,000 | 1,340 |
| 2002-08-15 | 133 | 138 | 133 | 134 | 10,000 | 1,340 |
| 2002-08-14 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2002-08-13 | 133 | 137 | 133 | 137 | 3,000 | 1,370 |
| 2002-08-12 | 135 | 135 | 132 | 133 | 5,000 | 1,330 |
| 2002-08-09 | 133 | 135 | 133 | 135 | 11,000 | 1,350 |
| 2002-08-08 | 134 | 134 | 133 | 133 | 4,000 | 1,330 |
| 2002-08-07 | 130 | 135 | 130 | 132 | 23,000 | 1,320 |
| 2002-08-06 | 135 | 135 | 130 | 134 | 34,000 | 1,340 |
| 2002-08-02 | 140 | 141 | 133 | 139 | 20,000 | 1,390 |
| 2002-08-01 | 139 | 139 | 137 | 137 | 14,000 | 1,370 |
| 2002-07-31 | 143 | 143 | 138 | 141 | 6,000 | 1,410 |
| 2002-07-30 | 139 | 142 | 137 | 142 | 13,000 | 1,420 |
| 2002-07-29 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2002-07-26 | 144 | 144 | 138 | 138 | 10,000 | 1,380 |
| 2002-07-25 | 142 | 142 | 139 | 139 | 8,000 | 1,390 |
| 2002-07-24 | 138 | 145 | 138 | 140 | 26,000 | 1,400 |
| 2002-07-23 | 139 | 140 | 137 | 138 | 8,000 | 1,380 |
| 2002-07-22 | 141 | 141 | 139 | 140 | 32,000 | 1,400 |
| 2002-07-19 | 140 | 141 | 137 | 141 | 13,000 | 1,410 |
| 2002-07-18 | 136 | 141 | 136 | 140 | 40,000 | 1,400 |
| 2002-07-17 | 140 | 140 | 135 | 137 | 39,000 | 1,370 |
| 2002-07-16 | 141 | 141 | 140 | 141 | 5,000 | 1,410 |
| 2002-07-15 | 140 | 142 | 138 | 142 | 20,000 | 1,420 |
| 2002-07-12 | 141 | 141 | 140 | 141 | 13,000 | 1,410 |
| 2002-07-11 | 143 | 143 | 143 | 143 | 17,000 | 1,430 |
| 2002-07-10 | 140 | 143 | 139 | 143 | 13,000 | 1,430 |
| 2002-07-09 | 141 | 142 | 140 | 142 | 23,000 | 1,420 |
| 2002-07-08 | 145 | 145 | 142 | 142 | 9,000 | 1,420 |
| 2002-07-05 | 144 | 145 | 144 | 145 | 13,000 | 1,450 |
| 2002-07-04 | 143 | 145 | 143 | 144 | 21,000 | 1,440 |
| 2002-07-03 | 143 | 145 | 142 | 143 | 13,000 | 1,430 |
| 2002-07-02 | 145 | 145 | 143 | 143 | 15,000 | 1,430 |
| 2002-07-01 | 143 | 145 | 143 | 145 | 28,000 | 1,450 |
| 2002-06-28 | 140 | 144 | 140 | 143 | 25,000 | 1,430 |
| 2002-06-27 | 137 | 138 | 137 | 138 | 52,000 | 1,380 |
| 2002-06-26 | 136 | 137 | 136 | 137 | 8,000 | 1,370 |
| 2002-06-25 | 138 | 138 | 136 | 136 | 20,000 | 1,360 |
| 2002-06-24 | 132 | 136 | 132 | 133 | 31,000 | 1,330 |
| 2002-06-21 | 133 | 135 | 130 | 132 | 22,000 | 1,320 |
| 2002-06-20 | 130 | 130 | 128 | 129 | 24,000 | 1,290 |
| 2002-06-19 | 135 | 135 | 130 | 130 | 47,000 | 1,300 |
| 2002-06-18 | 137 | 137 | 135 | 135 | 28,000 | 1,350 |
| 2002-06-17 | 138 | 138 | 130 | 137 | 43,000 | 1,370 |
| 2002-06-14 | 142 | 142 | 138 | 139 | 26,000 | 1,390 |
| 2002-06-13 | 143 | 143 | 141 | 141 | 15,000 | 1,410 |
| 2002-06-12 | 145 | 145 | 142 | 142 | 27,000 | 1,420 |
| 2002-06-11 | 149 | 149 | 145 | 146 | 39,000 | 1,460 |
| 2002-06-10 | 151 | 151 | 149 | 149 | 13,000 | 1,490 |
| 2002-06-07 | 154 | 154 | 146 | 149 | 41,000 | 1,490 |
| 2002-06-06 | 161 | 164 | 152 | 154 | 247,000 | 1,540 |
| 2002-06-05 | 145 | 156 | 144 | 156 | 108,000 | 1,560 |
| 2002-06-04 | 140 | 140 | 139 | 140 | 48,000 | 1,400 |
| 2002-06-03 | 143 | 143 | 141 | 142 | 21,000 | 1,420 |
| 2002-05-31 | 142 | 143 | 140 | 142 | 27,000 | 1,420 |
| 2002-05-30 | 144 | 145 | 140 | 142 | 36,000 | 1,420 |
| 2002-05-29 | 149 | 149 | 142 | 147 | 53,000 | 1,470 |
| 2002-05-28 | 145 | 149 | 145 | 149 | 51,000 | 1,490 |
| 2002-05-27 | 141 | 144 | 140 | 144 | 35,000 | 1,440 |
| 2002-05-24 | 141 | 141 | 138 | 139 | 56,000 | 1,390 |
| 2002-05-23 | 145 | 145 | 139 | 140 | 53,000 | 1,400 |
| 2002-05-22 | 145 | 145 | 142 | 143 | 28,000 | 1,430 |
| 2002-05-21 | 144 | 145 | 143 | 145 | 50,000 | 1,450 |
| 2002-05-20 | 145 | 147 | 141 | 143 | 16,000 | 1,430 |
| 2002-05-17 | 140 | 143 | 139 | 143 | 46,000 | 1,430 |
| 2002-05-16 | 142 | 144 | 142 | 142 | 26,000 | 1,420 |
| 2002-05-15 | 140 | 140 | 138 | 140 | 36,000 | 1,400 |
| 2002-05-14 | 144 | 144 | 136 | 138 | 75,000 | 1,380 |
| 2002-05-13 | 150 | 150 | 143 | 144 | 67,000 | 1,440 |
| 2002-05-10 | 158 | 158 | 147 | 154 | 150,000 | 1,540 |
| 2002-05-09 | 165 | 169 | 158 | 158 | 274,000 | 1,580 |
| 2002-05-08 | 145 | 164 | 145 | 155 | 229,000 | 1,550 |
| 2002-05-07 | 144 | 148 | 137 | 144 | 47,000 | 1,440 |
| 2002-05-02 | 139 | 140 | 137 | 140 | 34,000 | 1,400 |
| 2002-05-01 | 138 | 140 | 137 | 140 | 31,000 | 1,400 |
| 2002-04-30 | 137 | 138 | 137 | 137 | 4,000 | 1,370 |
| 2002-04-26 | 140 | 140 | 137 | 139 | 18,000 | 1,390 |
| 2002-04-25 | 131 | 138 | 130 | 135 | 21,000 | 1,350 |
| 2002-04-24 | 140 | 145 | 133 | 140 | 70,000 | 1,400 |
| 2002-04-23 | 133 | 146 | 131 | 140 | 175,000 | 1,400 |
| 2002-04-22 | 126 | 132 | 125 | 129 | 18,000 | 1,290 |
| 2002-04-19 | 124 | 125 | 121 | 125 | 22,000 | 1,250 |
| 2002-04-18 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2002-04-17 | 121 | 123 | 121 | 121 | 12,000 | 1,210 |
| 2002-04-16 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2002-04-15 | 121 | 121 | 120 | 120 | 13,000 | 1,200 |
| 2002-04-12 | 120 | 120 | 119 | 120 | 9,000 | 1,200 |
| 2002-04-11 | 121 | 121 | 120 | 120 | 21,000 | 1,200 |
| 2002-04-10 | 123 | 123 | 122 | 123 | 8,000 | 1,230 |
| 2002-04-09 | 124 | 125 | 124 | 124 | 4,000 | 1,240 |
| 2002-04-08 | 123 | 124 | 122 | 124 | 12,000 | 1,240 |
| 2002-04-05 | 123 | 123 | 121 | 123 | 13,000 | 1,230 |
| 2002-04-04 | 120 | 120 | 118 | 119 | 19,000 | 1,190 |
| 2002-04-03 | 121 | 121 | 116 | 120 | 28,000 | 1,200 |
| 2002-04-02 | 120 | 122 | 119 | 119 | 20,000 | 1,190 |
| 2002-04-01 | 118 | 120 | 118 | 120 | 15,000 | 1,200 |
| 2002-03-29 | 123 | 131 | 123 | 123 | 11,000 | 1,230 |
| 2002-03-28 | 126 | 126 | 122 | 122 | 27,000 | 1,220 |
| 2002-03-27 | 136 | 136 | 129 | 130 | 17,000 | 1,300 |
| 2002-03-26 | 140 | 140 | 137 | 137 | 19,000 | 1,370 |
| 2002-03-25 | 138 | 141 | 137 | 137 | 39,000 | 1,370 |
| 2002-03-22 | 130 | 140 | 130 | 137 | 53,000 | 1,370 |
| 2002-03-20 | 127 | 130 | 126 | 130 | 27,000 | 1,300 |
| 2002-03-19 | 127 | 128 | 126 | 126 | 9,000 | 1,260 |
| 2002-03-18 | 130 | 130 | 126 | 128 | 8,000 | 1,280 |
| 2002-03-15 | 128 | 129 | 125 | 129 | 15,000 | 1,290 |
| 2002-03-14 | 128 | 129 | 125 | 129 | 20,000 | 1,290 |
| 2002-03-13 | 129 | 131 | 129 | 129 | 31,000 | 1,290 |
| 2002-03-12 | 130 | 133 | 130 | 131 | 51,000 | 1,310 |
| 2002-03-11 | 125 | 130 | 122 | 130 | 40,000 | 1,300 |
| 2002-03-08 | 121 | 125 | 120 | 125 | 25,000 | 1,250 |
| 2002-03-07 | 123 | 123 | 122 | 122 | 7,000 | 1,220 |
| 2002-03-06 | 123 | 123 | 123 | 123 | 13,000 | 1,230 |
| 2002-03-05 | 128 | 128 | 122 | 126 | 27,000 | 1,260 |
| 2002-03-04 | 118 | 128 | 117 | 128 | 59,000 | 1,280 |
| 2002-03-01 | 116 | 119 | 116 | 119 | 17,000 | 1,190 |
| 2002-02-28 | 118 | 120 | 116 | 116 | 46,000 | 1,160 |
| 2002-02-27 | 117 | 118 | 117 | 118 | 18,000 | 1,180 |
| 2002-02-26 | 116 | 118 | 116 | 118 | 8,000 | 1,180 |
| 2002-02-25 | 118 | 119 | 117 | 117 | 16,000 | 1,170 |
| 2002-02-22 | 119 | 119 | 116 | 119 | 10,000 | 1,190 |
| 2002-02-21 | 118 | 120 | 116 | 120 | 31,000 | 1,200 |
| 2002-02-20 | 116 | 118 | 116 | 118 | 8,000 | 1,180 |
| 2002-02-19 | 116 | 117 | 116 | 116 | 6,000 | 1,160 |
| 2002-02-18 | 120 | 120 | 115 | 116 | 14,000 | 1,160 |
| 2002-02-15 | 123 | 123 | 120 | 120 | 12,000 | 1,200 |
| 2002-02-14 | 128 | 128 | 123 | 126 | 13,000 | 1,260 |
| 2002-02-13 | 121 | 121 | 118 | 118 | 6,000 | 1,180 |
| 2002-02-12 | 120 | 121 | 118 | 120 | 14,000 | 1,200 |
| 2002-02-08 | 115 | 120 | 115 | 115 | 18,000 | 1,150 |
| 2002-02-07 | 118 | 120 | 115 | 115 | 10,000 | 1,150 |
| 2002-02-06 | 111 | 119 | 111 | 119 | 14,000 | 1,190 |
| 2002-02-05 | 115 | 115 | 111 | 111 | 21,000 | 1,110 |
| 2002-02-04 | 121 | 121 | 113 | 113 | 16,000 | 1,130 |
| 2002-02-01 | 123 | 124 | 122 | 122 | 24,000 | 1,220 |
| 2002-01-31 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2002-01-30 | 130 | 132 | 126 | 129 | 22,000 | 1,290 |
| 2002-01-29 | 139 | 139 | 134 | 134 | 6,000 | 1,340 |
| 2002-01-28 | 137 | 140 | 136 | 140 | 19,000 | 1,400 |
| 2002-01-25 | 132 | 135 | 132 | 135 | 7,000 | 1,350 |
| 2002-01-24 | 140 | 140 | 130 | 130 | 51,000 | 1,300 |
| 2002-01-23 | 145 | 145 | 137 | 138 | 78,000 | 1,380 |
| 2002-01-22 | 132 | 147 | 132 | 147 | 132,000 | 1,470 |
| 2002-01-21 | 126 | 132 | 126 | 130 | 21,000 | 1,300 |
| 2002-01-18 | 124 | 125 | 123 | 125 | 13,000 | 1,250 |
| 2002-01-17 | 125 | 125 | 122 | 122 | 17,000 | 1,220 |
| 2002-01-16 | 138 | 138 | 130 | 130 | 25,000 | 1,300 |
| 2002-01-15 | 138 | 138 | 124 | 137 | 103,000 | 1,370 |
| 2002-01-11 | 117 | 139 | 117 | 139 | 112,000 | 1,390 |
| 2002-01-10 | 115 | 116 | 112 | 116 | 58,000 | 1,160 |
| 2002-01-09 | 114 | 115 | 113 | 113 | 18,000 | 1,130 |
| 2002-01-08 | 113 | 115 | 113 | 115 | 18,000 | 1,150 |
| 2002-01-07 | 112 | 118 | 112 | 115 | 9,000 | 1,150 |
| 2002-01-04 | 111 | 113 | 111 | 111 | 5,000 | 1,110 |
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
