8143 (株)ラピーヌ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-12-29 | 119 | 127 | 119 | 126 | 58,000 | 1,260 |
| 2003-12-26 | 117 | 122 | 117 | 122 | 2,000 | 1,220 |
| 2003-12-25 | 118 | 119 | 117 | 117 | 26,000 | 1,170 |
| 2003-12-24 | 119 | 119 | 116 | 118 | 33,000 | 1,180 |
| 2003-12-22 | 118 | 119 | 118 | 119 | 21,000 | 1,190 |
| 2003-12-19 | 118 | 119 | 118 | 118 | 45,000 | 1,180 |
| 2003-12-18 | 119 | 119 | 119 | 119 | 13,000 | 1,190 |
| 2003-12-17 | 121 | 121 | 120 | 120 | 13,000 | 1,200 |
| 2003-12-16 | 122 | 122 | 120 | 121 | 11,000 | 1,210 |
| 2003-12-15 | 120 | 122 | 120 | 122 | 29,000 | 1,220 |
| 2003-12-12 | 120 | 123 | 120 | 120 | 34,000 | 1,200 |
| 2003-12-11 | 119 | 120 | 119 | 120 | 7,000 | 1,200 |
| 2003-12-10 | 120 | 120 | 118 | 118 | 3,000 | 1,180 |
| 2003-12-09 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2003-12-08 | 124 | 124 | 120 | 120 | 13,000 | 1,200 |
| 2003-12-05 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2003-12-04 | 124 | 125 | 121 | 124 | 15,000 | 1,240 |
| 2003-12-03 | 125 | 125 | 123 | 124 | 9,000 | 1,240 |
| 2003-12-02 | 125 | 125 | 120 | 125 | 8,000 | 1,250 |
| 2003-12-01 | 120 | 125 | 120 | 125 | 8,000 | 1,250 |
| 2003-11-28 | 125 | 125 | 123 | 125 | 25,000 | 1,250 |
| 2003-11-27 | 121 | 125 | 121 | 125 | 23,000 | 1,250 |
| 2003-11-26 | 119 | 122 | 119 | 121 | 22,000 | 1,210 |
| 2003-11-25 | 119 | 122 | 118 | 119 | 8,000 | 1,190 |
| 2003-11-21 | 116 | 117 | 115 | 117 | 15,000 | 1,170 |
| 2003-11-20 | 113 | 115 | 113 | 115 | 15,000 | 1,150 |
| 2003-11-19 | 115 | 115 | 112 | 112 | 14,000 | 1,120 |
| 2003-11-18 | 114 | 115 | 112 | 115 | 21,000 | 1,150 |
| 2003-11-17 | 119 | 120 | 115 | 116 | 27,000 | 1,160 |
| 2003-11-14 | 120 | 120 | 119 | 119 | 8,000 | 1,190 |
| 2003-11-13 | 120 | 122 | 119 | 120 | 13,000 | 1,200 |
| 2003-11-12 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2003-11-11 | 123 | 123 | 120 | 120 | 20,000 | 1,200 |
| 2003-11-10 | 124 | 124 | 124 | 124 | 10,000 | 1,240 |
| 2003-11-07 | 124 | 124 | 123 | 123 | 15,000 | 1,230 |
| 2003-11-06 | 125 | 125 | 125 | 125 | 18,000 | 1,250 |
| 2003-11-05 | 125 | 126 | 125 | 126 | 29,000 | 1,260 |
| 2003-11-04 | 124 | 125 | 124 | 125 | 9,000 | 1,250 |
| 2003-10-31 | 127 | 127 | 126 | 126 | 18,000 | 1,260 |
| 2003-10-30 | 128 | 128 | 125 | 126 | 9,000 | 1,260 |
| 2003-10-29 | 125 | 126 | 123 | 126 | 72,000 | 1,260 |
| 2003-10-28 | 124 | 124 | 123 | 124 | 39,000 | 1,240 |
| 2003-10-27 | 127 | 127 | 124 | 124 | 34,000 | 1,240 |
| 2003-10-24 | 129 | 129 | 126 | 126 | 34,000 | 1,260 |
| 2003-10-23 | 132 | 132 | 129 | 129 | 91,000 | 1,290 |
| 2003-10-22 | 133 | 133 | 133 | 133 | 13,000 | 1,330 |
| 2003-10-21 | 135 | 135 | 132 | 134 | 52,000 | 1,340 |
| 2003-10-20 | 133 | 135 | 130 | 135 | 48,000 | 1,350 |
| 2003-10-17 | 133 | 135 | 133 | 134 | 20,000 | 1,340 |
| 2003-10-16 | 132 | 134 | 132 | 134 | 43,000 | 1,340 |
| 2003-10-15 | 132 | 133 | 131 | 132 | 52,000 | 1,320 |
| 2003-10-14 | 133 | 133 | 131 | 131 | 52,000 | 1,310 |
| 2003-10-10 | 132 | 133 | 131 | 133 | 73,000 | 1,330 |
| 2003-10-09 | 133 | 135 | 132 | 132 | 20,000 | 1,320 |
| 2003-10-08 | 135 | 136 | 135 | 135 | 40,000 | 1,350 |
| 2003-10-07 | 134 | 137 | 134 | 135 | 60,000 | 1,350 |
| 2003-10-06 | 133 | 133 | 132 | 133 | 21,000 | 1,330 |
| 2003-10-03 | 133 | 134 | 133 | 134 | 18,000 | 1,340 |
| 2003-10-02 | 132 | 134 | 132 | 134 | 7,000 | 1,340 |
| 2003-10-01 | 132 | 134 | 131 | 134 | 3,000 | 1,340 |
| 2003-09-30 | 132 | 134 | 130 | 131 | 25,000 | 1,310 |
| 2003-09-29 | 132 | 135 | 131 | 132 | 21,000 | 1,320 |
| 2003-09-26 | 133 | 135 | 131 | 135 | 23,000 | 1,350 |
| 2003-09-25 | 134 | 134 | 132 | 134 | 20,000 | 1,340 |
| 2003-09-24 | 138 | 138 | 135 | 135 | 71,000 | 1,350 |
| 2003-09-22 | 144 | 144 | 139 | 140 | 83,000 | 1,400 |
| 2003-09-19 | 140 | 147 | 140 | 143 | 362,000 | 1,430 |
| 2003-09-18 | 135 | 142 | 135 | 142 | 117,000 | 1,420 |
| 2003-09-17 | 137 | 137 | 135 | 135 | 75,000 | 1,350 |
| 2003-09-16 | 138 | 138 | 137 | 138 | 21,000 | 1,380 |
| 2003-09-12 | 137 | 138 | 136 | 138 | 33,000 | 1,380 |
| 2003-09-11 | 138 | 138 | 135 | 138 | 92,000 | 1,380 |
| 2003-09-10 | 142 | 142 | 139 | 141 | 90,000 | 1,410 |
| 2003-09-09 | 140 | 143 | 139 | 142 | 152,000 | 1,420 |
| 2003-09-08 | 139 | 140 | 136 | 140 | 128,000 | 1,400 |
| 2003-09-05 | 141 | 142 | 137 | 141 | 253,000 | 1,410 |
| 2003-09-04 | 135 | 148 | 135 | 146 | 547,000 | 1,460 |
| 2003-09-03 | 129 | 134 | 129 | 134 | 79,000 | 1,340 |
| 2003-09-02 | 128 | 129 | 128 | 129 | 36,000 | 1,290 |
| 2003-09-01 | 130 | 130 | 128 | 129 | 22,000 | 1,290 |
| 2003-08-29 | 131 | 131 | 129 | 130 | 15,000 | 1,300 |
| 2003-08-28 | 131 | 131 | 130 | 131 | 21,000 | 1,310 |
| 2003-08-27 | 131 | 132 | 131 | 131 | 34,000 | 1,310 |
| 2003-08-26 | 131 | 132 | 130 | 131 | 36,000 | 1,310 |
| 2003-08-25 | 131 | 132 | 131 | 132 | 37,000 | 1,320 |
| 2003-08-22 | 135 | 135 | 130 | 131 | 104,000 | 1,310 |
| 2003-08-21 | 133 | 137 | 132 | 134 | 138,000 | 1,340 |
| 2003-08-20 | 127 | 132 | 127 | 132 | 117,000 | 1,320 |
| 2003-08-19 | 127 | 127 | 125 | 126 | 64,000 | 1,260 |
| 2003-08-18 | 125 | 126 | 125 | 125 | 20,000 | 1,250 |
| 2003-08-15 | 126 | 126 | 125 | 125 | 33,000 | 1,250 |
| 2003-08-14 | 127 | 127 | 126 | 127 | 48,000 | 1,270 |
| 2003-08-13 | 128 | 129 | 127 | 129 | 36,000 | 1,290 |
| 2003-08-12 | 124 | 128 | 124 | 128 | 16,000 | 1,280 |
| 2003-08-11 | 126 | 127 | 123 | 127 | 12,000 | 1,270 |
| 2003-08-08 | 126 | 126 | 126 | 126 | 5,000 | 1,260 |
| 2003-08-07 | 126 | 126 | 126 | 126 | 11,000 | 1,260 |
| 2003-08-06 | 127 | 127 | 126 | 126 | 26,000 | 1,260 |
| 2003-08-05 | 126 | 127 | 125 | 127 | 46,000 | 1,270 |
| 2003-08-04 | 128 | 128 | 126 | 127 | 43,000 | 1,270 |
| 2003-08-01 | 128 | 129 | 127 | 128 | 38,000 | 1,280 |
| 2003-07-31 | 130 | 130 | 128 | 128 | 22,000 | 1,280 |
| 2003-07-30 | 130 | 130 | 129 | 129 | 32,000 | 1,290 |
| 2003-07-29 | 130 | 130 | 128 | 130 | 29,000 | 1,300 |
| 2003-07-28 | 131 | 131 | 127 | 127 | 30,000 | 1,270 |
| 2003-07-25 | 130 | 131 | 129 | 129 | 71,000 | 1,290 |
| 2003-07-24 | 131 | 131 | 130 | 130 | 17,000 | 1,300 |
| 2003-07-23 | 131 | 131 | 130 | 130 | 32,000 | 1,300 |
| 2003-07-22 | 135 | 135 | 130 | 134 | 30,000 | 1,340 |
| 2003-07-18 | 129 | 135 | 125 | 135 | 38,000 | 1,350 |
| 2003-07-17 | 131 | 131 | 130 | 130 | 61,000 | 1,300 |
| 2003-07-16 | 135 | 135 | 133 | 134 | 28,000 | 1,340 |
| 2003-07-15 | 137 | 137 | 135 | 137 | 15,000 | 1,370 |
| 2003-07-14 | 133 | 139 | 133 | 137 | 53,000 | 1,370 |
| 2003-07-11 | 140 | 141 | 136 | 138 | 85,000 | 1,380 |
| 2003-07-10 | 139 | 142 | 137 | 140 | 85,000 | 1,400 |
| 2003-07-09 | 139 | 142 | 138 | 142 | 69,000 | 1,420 |
| 2003-07-08 | 145 | 145 | 140 | 142 | 101,000 | 1,420 |
| 2003-07-07 | 138 | 145 | 137 | 143 | 265,000 | 1,430 |
| 2003-07-04 | 131 | 135 | 131 | 135 | 123,000 | 1,350 |
| 2003-07-03 | 137 | 138 | 132 | 136 | 185,000 | 1,360 |
| 2003-07-02 | 133 | 137 | 133 | 137 | 177,000 | 1,370 |
| 2003-07-01 | 130 | 135 | 130 | 132 | 191,000 | 1,320 |
| 2003-06-30 | 126 | 132 | 126 | 132 | 117,000 | 1,320 |
| 2003-06-27 | 126 | 127 | 125 | 126 | 63,000 | 1,260 |
| 2003-06-26 | 127 | 127 | 125 | 125 | 48,000 | 1,250 |
| 2003-06-25 | 126 | 127 | 125 | 126 | 47,000 | 1,260 |
| 2003-06-24 | 125 | 127 | 125 | 125 | 65,000 | 1,250 |
| 2003-06-23 | 126 | 127 | 124 | 125 | 35,000 | 1,250 |
| 2003-06-20 | 122 | 123 | 120 | 123 | 81,000 | 1,230 |
| 2003-06-19 | 121 | 122 | 121 | 122 | 24,000 | 1,220 |
| 2003-06-18 | 124 | 124 | 122 | 122 | 14,000 | 1,220 |
| 2003-06-17 | 125 | 125 | 123 | 123 | 22,000 | 1,230 |
| 2003-06-16 | 124 | 125 | 123 | 123 | 31,000 | 1,230 |
| 2003-06-13 | 125 | 126 | 123 | 123 | 43,000 | 1,230 |
| 2003-06-12 | 130 | 130 | 124 | 124 | 116,000 | 1,240 |
| 2003-06-11 | 126 | 129 | 125 | 128 | 161,000 | 1,280 |
| 2003-06-10 | 122 | 124 | 120 | 124 | 72,000 | 1,240 |
| 2003-06-09 | 117 | 123 | 117 | 121 | 152,000 | 1,210 |
| 2003-06-06 | 119 | 119 | 117 | 117 | 17,000 | 1,170 |
| 2003-06-05 | 116 | 118 | 116 | 118 | 10,000 | 1,180 |
| 2003-06-04 | 115 | 117 | 113 | 117 | 28,000 | 1,170 |
| 2003-06-03 | 116 | 117 | 113 | 115 | 22,000 | 1,150 |
| 2003-06-02 | 113 | 117 | 113 | 117 | 45,000 | 1,170 |
| 2003-05-30 | 115 | 116 | 115 | 115 | 13,000 | 1,150 |
| 2003-05-29 | 116 | 117 | 113 | 117 | 18,000 | 1,170 |
| 2003-05-28 | 115 | 116 | 115 | 116 | 45,000 | 1,160 |
| 2003-05-27 | 112 | 115 | 112 | 114 | 43,000 | 1,140 |
| 2003-05-26 | 113 | 114 | 112 | 112 | 48,000 | 1,120 |
| 2003-05-23 | 114 | 114 | 113 | 114 | 19,000 | 1,140 |
| 2003-05-22 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
| 2003-05-21 | 114 | 115 | 113 | 114 | 32,000 | 1,140 |
| 2003-05-20 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2003-05-19 | 114 | 114 | 114 | 114 | 20,000 | 1,140 |
| 2003-05-16 | 114 | 115 | 114 | 114 | 28,000 | 1,140 |
| 2003-05-15 | 115 | 115 | 114 | 114 | 5,000 | 1,140 |
| 2003-05-14 | 113 | 114 | 113 | 114 | 15,000 | 1,140 |
| 2003-05-13 | 114 | 114 | 113 | 114 | 74,000 | 1,140 |
| 2003-05-12 | 113 | 115 | 113 | 114 | 19,000 | 1,140 |
| 2003-05-09 | 116 | 116 | 115 | 115 | 17,000 | 1,150 |
| 2003-05-08 | 117 | 117 | 116 | 116 | 11,000 | 1,160 |
| 2003-05-07 | 115 | 117 | 115 | 117 | 8,000 | 1,170 |
| 2003-05-06 | 115 | 115 | 114 | 115 | 25,000 | 1,150 |
| 2003-05-02 | 112 | 114 | 111 | 114 | 53,000 | 1,140 |
| 2003-05-01 | 113 | 113 | 111 | 111 | 12,000 | 1,110 |
| 2003-04-30 | 113 | 113 | 112 | 112 | 4,000 | 1,120 |
| 2003-04-28 | 117 | 117 | 115 | 115 | 7,000 | 1,150 |
| 2003-04-25 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2003-04-24 | 119 | 119 | 117 | 119 | 15,000 | 1,190 |
| 2003-04-23 | 116 | 117 | 116 | 117 | 8,000 | 1,170 |
| 2003-04-22 | 115 | 117 | 115 | 115 | 49,000 | 1,150 |
| 2003-04-21 | 114 | 115 | 113 | 114 | 37,000 | 1,140 |
| 2003-04-18 | 113 | 114 | 113 | 114 | 10,000 | 1,140 |
| 2003-04-17 | 112 | 113 | 112 | 113 | 2,000 | 1,130 |
| 2003-04-16 | 113 | 114 | 111 | 114 | 12,000 | 1,140 |
| 2003-04-15 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-04-14 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2003-04-11 | 111 | 113 | 111 | 113 | 12,000 | 1,130 |
| 2003-04-10 | 110 | 111 | 110 | 111 | 6,000 | 1,110 |
| 2003-04-09 | 113 | 113 | 108 | 113 | 7,000 | 1,130 |
| 2003-04-08 | 108 | 113 | 108 | 113 | 7,000 | 1,130 |
| 2003-04-07 | 108 | 114 | 108 | 114 | 7,000 | 1,140 |
| 2003-04-04 | 112 | 112 | 106 | 108 | 17,000 | 1,080 |
| 2003-04-03 | 114 | 114 | 114 | 114 | 11,000 | 1,140 |
| 2003-04-02 | 108 | 109 | 108 | 109 | 15,000 | 1,090 |
| 2003-04-01 | 108 | 108 | 106 | 108 | 26,000 | 1,080 |
| 2003-03-31 | 115 | 117 | 111 | 111 | 51,000 | 1,110 |
| 2003-03-28 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2003-03-27 | 119 | 119 | 115 | 116 | 10,000 | 1,160 |
| 2003-03-26 | 120 | 120 | 119 | 119 | 20,000 | 1,190 |
| 2003-03-25 | 121 | 121 | 119 | 121 | 73,000 | 1,210 |
| 2003-03-24 | 120 | 120 | 119 | 120 | 50,000 | 1,200 |
| 2003-03-20 | 114 | 118 | 114 | 118 | 65,000 | 1,180 |
| 2003-03-19 | 118 | 118 | 115 | 115 | 13,000 | 1,150 |
| 2003-03-18 | 118 | 118 | 116 | 116 | 21,000 | 1,160 |
| 2003-03-17 | 122 | 122 | 120 | 120 | 45,000 | 1,200 |
| 2003-03-14 | 125 | 125 | 122 | 125 | 21,000 | 1,250 |
| 2003-03-13 | 120 | 125 | 120 | 120 | 13,000 | 1,200 |
| 2003-03-12 | 117 | 119 | 115 | 119 | 68,000 | 1,190 |
| 2003-03-11 | 118 | 120 | 115 | 115 | 143,000 | 1,150 |
| 2003-03-10 | 125 | 125 | 118 | 118 | 97,000 | 1,180 |
| 2003-03-07 | 127 | 128 | 125 | 125 | 72,000 | 1,250 |
| 2003-03-06 | 128 | 130 | 125 | 126 | 82,000 | 1,260 |
| 2003-03-05 | 130 | 130 | 127 | 129 | 56,000 | 1,290 |
| 2003-03-04 | 130 | 131 | 127 | 130 | 61,000 | 1,300 |
| 2003-03-03 | 127 | 130 | 127 | 129 | 28,000 | 1,290 |
| 2003-02-28 | 128 | 128 | 126 | 127 | 26,000 | 1,270 |
| 2003-02-27 | 128 | 128 | 127 | 127 | 24,000 | 1,270 |
| 2003-02-26 | 127 | 129 | 127 | 128 | 25,000 | 1,280 |
| 2003-02-25 | 131 | 131 | 126 | 127 | 41,000 | 1,270 |
| 2003-02-24 | 132 | 132 | 129 | 130 | 26,000 | 1,300 |
| 2003-02-21 | 132 | 132 | 128 | 128 | 72,000 | 1,280 |
| 2003-02-20 | 130 | 132 | 129 | 131 | 67,000 | 1,310 |
| 2003-02-19 | 135 | 135 | 130 | 131 | 28,000 | 1,310 |
| 2003-02-18 | 135 | 137 | 134 | 135 | 42,000 | 1,350 |
| 2003-02-17 | 133 | 135 | 132 | 135 | 59,000 | 1,350 |
| 2003-02-14 | 127 | 132 | 126 | 132 | 224,000 | 1,320 |
| 2003-02-13 | 128 | 128 | 126 | 126 | 23,000 | 1,260 |
| 2003-02-12 | 124 | 130 | 124 | 128 | 66,000 | 1,280 |
| 2003-02-10 | 123 | 124 | 123 | 124 | 20,000 | 1,240 |
| 2003-02-07 | 122 | 123 | 119 | 123 | 44,000 | 1,230 |
| 2003-02-06 | 122 | 122 | 121 | 122 | 19,000 | 1,220 |
| 2003-02-05 | 121 | 122 | 121 | 122 | 9,000 | 1,220 |
| 2003-02-04 | 119 | 122 | 119 | 121 | 24,000 | 1,210 |
| 2003-02-03 | 118 | 119 | 117 | 119 | 15,000 | 1,190 |
| 2003-01-31 | 116 | 117 | 115 | 117 | 15,000 | 1,170 |
| 2003-01-30 | 118 | 118 | 116 | 116 | 27,000 | 1,160 |
| 2003-01-29 | 119 | 119 | 117 | 117 | 27,000 | 1,170 |
| 2003-01-28 | 121 | 121 | 118 | 118 | 21,000 | 1,180 |
| 2003-01-27 | 124 | 124 | 121 | 123 | 27,000 | 1,230 |
| 2003-01-24 | 125 | 126 | 123 | 124 | 38,000 | 1,240 |
| 2003-01-23 | 125 | 125 | 122 | 125 | 97,000 | 1,250 |
| 2003-01-22 | 124 | 126 | 124 | 125 | 51,000 | 1,250 |
| 2003-01-21 | 119 | 123 | 119 | 123 | 50,000 | 1,230 |
| 2003-01-20 | 121 | 121 | 119 | 119 | 45,000 | 1,190 |
| 2003-01-17 | 121 | 121 | 119 | 121 | 33,000 | 1,210 |
| 2003-01-16 | 122 | 122 | 119 | 119 | 40,000 | 1,190 |
| 2003-01-15 | 118 | 123 | 118 | 122 | 29,000 | 1,220 |
| 2003-01-14 | 114 | 117 | 114 | 117 | 20,000 | 1,170 |
| 2003-01-10 | 118 | 118 | 114 | 114 | 22,000 | 1,140 |
| 2003-01-09 | 119 | 119 | 115 | 115 | 22,000 | 1,150 |
| 2003-01-08 | 117 | 120 | 114 | 120 | 57,000 | 1,200 |
| 2003-01-07 | 111 | 115 | 111 | 114 | 30,000 | 1,140 |
| 2003-01-06 | 108 | 109 | 108 | 109 | 9,000 | 1,090 |
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
