8143 (株)ラピーヌ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 196 | 197 | 192 | 194 | 68,000 | 1,940 |
| 2004-12-29 | 193 | 196 | 191 | 195 | 255,000 | 1,950 |
| 2004-12-28 | 188 | 190 | 186 | 190 | 88,000 | 1,900 |
| 2004-12-27 | 187 | 187 | 184 | 187 | 185,000 | 1,870 |
| 2004-12-24 | 186 | 187 | 185 | 185 | 89,000 | 1,850 |
| 2004-12-22 | 189 | 189 | 184 | 184 | 122,000 | 1,840 |
| 2004-12-21 | 189 | 189 | 186 | 187 | 63,000 | 1,870 |
| 2004-12-20 | 185 | 186 | 184 | 186 | 61,000 | 1,860 |
| 2004-12-17 | 183 | 189 | 182 | 186 | 125,000 | 1,860 |
| 2004-12-16 | 186 | 187 | 182 | 183 | 98,000 | 1,830 |
| 2004-12-15 | 191 | 192 | 186 | 188 | 72,000 | 1,880 |
| 2004-12-14 | 192 | 192 | 185 | 188 | 125,000 | 1,880 |
| 2004-12-13 | 195 | 195 | 192 | 192 | 68,000 | 1,920 |
| 2004-12-10 | 195 | 195 | 192 | 193 | 90,000 | 1,930 |
| 2004-12-09 | 195 | 200 | 193 | 195 | 110,000 | 1,950 |
| 2004-12-08 | 195 | 197 | 191 | 192 | 49,000 | 1,920 |
| 2004-12-07 | 206 | 206 | 194 | 201 | 181,000 | 2,010 |
| 2004-12-06 | 210 | 214 | 203 | 204 | 480,000 | 2,040 |
| 2004-12-03 | 192 | 208 | 189 | 205 | 475,000 | 2,050 |
| 2004-12-02 | 192 | 193 | 189 | 191 | 97,000 | 1,910 |
| 2004-12-01 | 193 | 196 | 190 | 190 | 117,000 | 1,900 |
| 2004-11-30 | 191 | 193 | 190 | 192 | 68,000 | 1,920 |
| 2004-11-29 | 191 | 194 | 191 | 191 | 34,000 | 1,910 |
| 2004-11-26 | 192 | 194 | 188 | 188 | 86,000 | 1,880 |
| 2004-11-25 | 198 | 199 | 190 | 190 | 88,000 | 1,900 |
| 2004-11-24 | 195 | 200 | 194 | 197 | 120,000 | 1,970 |
| 2004-11-22 | 197 | 197 | 193 | 194 | 47,000 | 1,940 |
| 2004-11-19 | 196 | 202 | 193 | 197 | 117,000 | 1,970 |
| 2004-11-18 | 208 | 208 | 197 | 199 | 188,000 | 1,990 |
| 2004-11-17 | 197 | 208 | 194 | 207 | 186,000 | 2,070 |
| 2004-11-16 | 208 | 208 | 195 | 199 | 211,000 | 1,990 |
| 2004-11-15 | 213 | 213 | 206 | 209 | 179,000 | 2,090 |
| 2004-11-12 | 210 | 223 | 205 | 211 | 463,000 | 2,110 |
| 2004-11-11 | 231 | 244 | 213 | 213 | 2,130,000 | 2,130 |
| 2004-11-10 | 209 | 224 | 208 | 221 | 655,000 | 2,210 |
| 2004-11-09 | 198 | 212 | 197 | 209 | 446,000 | 2,090 |
| 2004-11-08 | 203 | 214 | 201 | 202 | 891,000 | 2,020 |
| 2004-11-05 | 191 | 204 | 191 | 200 | 526,000 | 2,000 |
| 2004-11-04 | 190 | 195 | 186 | 190 | 108,000 | 1,900 |
| 2004-11-02 | 188 | 195 | 182 | 192 | 240,000 | 1,920 |
| 2004-11-01 | 177 | 206 | 173 | 193 | 1,028,000 | 1,930 |
| 2004-10-29 | 170 | 179 | 168 | 177 | 175,000 | 1,770 |
| 2004-10-28 | 175 | 175 | 167 | 167 | 187,000 | 1,670 |
| 2004-10-27 | 173 | 176 | 171 | 172 | 106,000 | 1,720 |
| 2004-10-26 | 177 | 179 | 171 | 171 | 102,000 | 1,710 |
| 2004-10-25 | 170 | 176 | 168 | 176 | 101,000 | 1,760 |
| 2004-10-22 | 170 | 176 | 170 | 172 | 111,000 | 1,720 |
| 2004-10-21 | 178 | 179 | 168 | 170 | 502,000 | 1,700 |
| 2004-10-20 | 184 | 184 | 175 | 175 | 182,000 | 1,750 |
| 2004-10-19 | 182 | 188 | 182 | 185 | 50,000 | 1,850 |
| 2004-10-18 | 192 | 192 | 179 | 182 | 159,000 | 1,820 |
| 2004-10-15 | 189 | 195 | 184 | 192 | 155,000 | 1,920 |
| 2004-10-14 | 200 | 200 | 192 | 197 | 254,000 | 1,970 |
| 2004-10-13 | 215 | 219 | 200 | 206 | 1,064,000 | 2,060 |
| 2004-10-12 | 193 | 241 | 193 | 225 | 4,068,000 | 2,250 |
| 2004-10-08 | 185 | 191 | 176 | 191 | 126,000 | 1,910 |
| 2004-10-07 | 180 | 187 | 180 | 187 | 74,000 | 1,870 |
| 2004-10-06 | 181 | 182 | 180 | 181 | 30,000 | 1,810 |
| 2004-10-05 | 174 | 179 | 172 | 179 | 47,000 | 1,790 |
| 2004-10-04 | 173 | 174 | 173 | 174 | 11,000 | 1,740 |
| 2004-10-01 | 176 | 176 | 172 | 172 | 7,000 | 1,720 |
| 2004-09-30 | 172 | 177 | 172 | 177 | 28,000 | 1,770 |
| 2004-09-29 | 168 | 174 | 163 | 174 | 41,000 | 1,740 |
| 2004-09-28 | 172 | 172 | 168 | 168 | 7,000 | 1,680 |
| 2004-09-27 | 165 | 173 | 165 | 172 | 9,000 | 1,720 |
| 2004-09-24 | 172 | 173 | 170 | 170 | 18,000 | 1,700 |
| 2004-09-22 | 173 | 174 | 173 | 174 | 30,000 | 1,740 |
| 2004-09-21 | 177 | 177 | 172 | 176 | 56,000 | 1,760 |
| 2004-09-17 | 179 | 180 | 177 | 177 | 29,000 | 1,770 |
| 2004-09-16 | 176 | 179 | 176 | 179 | 28,000 | 1,790 |
| 2004-09-15 | 175 | 177 | 175 | 177 | 55,000 | 1,770 |
| 2004-09-14 | 175 | 177 | 173 | 177 | 38,000 | 1,770 |
| 2004-09-13 | 180 | 180 | 170 | 177 | 22,000 | 1,770 |
| 2004-09-10 | 179 | 180 | 173 | 180 | 33,000 | 1,800 |
| 2004-09-09 | 182 | 182 | 178 | 180 | 13,000 | 1,800 |
| 2004-09-08 | 182 | 184 | 175 | 182 | 20,000 | 1,820 |
| 2004-09-07 | 178 | 184 | 178 | 182 | 47,000 | 1,820 |
| 2004-09-06 | 178 | 178 | 176 | 176 | 11,000 | 1,760 |
| 2004-09-03 | 180 | 181 | 175 | 176 | 40,000 | 1,760 |
| 2004-09-02 | 177 | 181 | 177 | 179 | 30,000 | 1,790 |
| 2004-09-01 | 174 | 176 | 173 | 176 | 30,000 | 1,760 |
| 2004-08-31 | 175 | 175 | 171 | 175 | 61,000 | 1,750 |
| 2004-08-30 | 181 | 181 | 174 | 175 | 38,000 | 1,750 |
| 2004-08-27 | 176 | 182 | 175 | 182 | 75,000 | 1,820 |
| 2004-08-26 | 175 | 178 | 174 | 176 | 53,000 | 1,760 |
| 2004-08-25 | 169 | 172 | 167 | 172 | 41,000 | 1,720 |
| 2004-08-24 | 164 | 167 | 162 | 166 | 64,000 | 1,660 |
| 2004-08-23 | 159 | 162 | 158 | 162 | 30,000 | 1,620 |
| 2004-08-20 | 157 | 157 | 155 | 157 | 21,000 | 1,570 |
| 2004-08-19 | 157 | 158 | 157 | 157 | 4,000 | 1,570 |
| 2004-08-18 | 159 | 159 | 155 | 156 | 17,000 | 1,560 |
| 2004-08-17 | 158 | 160 | 158 | 158 | 9,000 | 1,580 |
| 2004-08-16 | 159 | 159 | 157 | 158 | 18,000 | 1,580 |
| 2004-08-13 | 160 | 160 | 159 | 160 | 16,000 | 1,600 |
| 2004-08-12 | 161 | 161 | 156 | 161 | 74,000 | 1,610 |
| 2004-08-11 | 161 | 161 | 156 | 160 | 100,000 | 1,600 |
| 2004-08-10 | 162 | 163 | 159 | 160 | 83,000 | 1,600 |
| 2004-08-09 | 165 | 165 | 158 | 158 | 29,000 | 1,580 |
| 2004-08-06 | 161 | 165 | 161 | 165 | 44,000 | 1,650 |
| 2004-08-05 | 162 | 165 | 162 | 163 | 21,000 | 1,630 |
| 2004-08-04 | 169 | 169 | 161 | 165 | 40,000 | 1,650 |
| 2004-08-03 | 175 | 175 | 170 | 170 | 15,000 | 1,700 |
| 2004-08-02 | 175 | 176 | 171 | 176 | 21,000 | 1,760 |
| 2004-07-30 | 170 | 175 | 169 | 175 | 56,000 | 1,750 |
| 2004-07-29 | 165 | 169 | 161 | 169 | 57,000 | 1,690 |
| 2004-07-28 | 167 | 167 | 161 | 165 | 41,000 | 1,650 |
| 2004-07-27 | 165 | 166 | 158 | 161 | 171,000 | 1,610 |
| 2004-07-26 | 167 | 170 | 162 | 168 | 80,000 | 1,680 |
| 2004-07-23 | 175 | 175 | 171 | 172 | 59,000 | 1,720 |
| 2004-07-22 | 178 | 178 | 173 | 175 | 52,000 | 1,750 |
| 2004-07-21 | 180 | 182 | 180 | 180 | 54,000 | 1,800 |
| 2004-07-20 | 185 | 185 | 179 | 180 | 49,000 | 1,800 |
| 2004-07-16 | 187 | 190 | 176 | 188 | 135,000 | 1,880 |
| 2004-07-15 | 189 | 198 | 183 | 192 | 193,000 | 1,920 |
| 2004-07-14 | 213 | 213 | 185 | 188 | 310,000 | 1,880 |
| 2004-07-13 | 213 | 217 | 204 | 208 | 467,000 | 2,080 |
| 2004-07-12 | 221 | 247 | 198 | 208 | 3,139,000 | 2,080 |
| 2004-07-09 | 180 | 220 | 178 | 216 | 1,490,000 | 2,160 |
| 2004-07-08 | 172 | 192 | 171 | 181 | 504,000 | 1,810 |
| 2004-07-07 | 180 | 180 | 168 | 175 | 224,000 | 1,750 |
| 2004-07-06 | 202 | 205 | 175 | 183 | 1,228,000 | 1,830 |
| 2004-07-05 | 163 | 183 | 163 | 182 | 690,000 | 1,820 |
| 2004-07-02 | 162 | 165 | 160 | 165 | 98,000 | 1,650 |
| 2004-07-01 | 160 | 167 | 156 | 165 | 184,000 | 1,650 |
| 2004-06-30 | 160 | 160 | 159 | 159 | 26,000 | 1,590 |
| 2004-06-29 | 162 | 164 | 161 | 161 | 89,000 | 1,610 |
| 2004-06-28 | 156 | 164 | 154 | 164 | 79,000 | 1,640 |
| 2004-06-25 | 159 | 159 | 153 | 159 | 24,000 | 1,590 |
| 2004-06-24 | 160 | 160 | 159 | 159 | 36,000 | 1,590 |
| 2004-06-23 | 160 | 162 | 159 | 160 | 163,000 | 1,600 |
| 2004-06-22 | 158 | 161 | 158 | 159 | 146,000 | 1,590 |
| 2004-06-21 | 153 | 156 | 152 | 155 | 111,000 | 1,550 |
| 2004-06-18 | 152 | 155 | 150 | 152 | 48,000 | 1,520 |
| 2004-06-17 | 154 | 156 | 149 | 155 | 121,000 | 1,550 |
| 2004-06-16 | 151 | 154 | 151 | 154 | 73,000 | 1,540 |
| 2004-06-15 | 156 | 157 | 154 | 154 | 130,000 | 1,540 |
| 2004-06-14 | 151 | 157 | 151 | 156 | 112,000 | 1,560 |
| 2004-06-11 | 140 | 150 | 140 | 149 | 61,000 | 1,490 |
| 2004-06-10 | 138 | 140 | 138 | 140 | 15,000 | 1,400 |
| 2004-06-09 | 139 | 139 | 138 | 139 | 29,000 | 1,390 |
| 2004-06-08 | 138 | 139 | 138 | 139 | 21,000 | 1,390 |
| 2004-06-07 | 138 | 138 | 136 | 137 | 28,000 | 1,370 |
| 2004-06-04 | 138 | 139 | 137 | 138 | 37,000 | 1,380 |
| 2004-06-03 | 139 | 140 | 137 | 139 | 32,000 | 1,390 |
| 2004-06-02 | 137 | 140 | 137 | 138 | 16,000 | 1,380 |
| 2004-06-01 | 138 | 140 | 137 | 140 | 16,000 | 1,400 |
| 2004-05-31 | 140 | 140 | 138 | 139 | 23,000 | 1,390 |
| 2004-05-28 | 142 | 143 | 137 | 142 | 16,000 | 1,420 |
| 2004-05-27 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2004-05-26 | 142 | 145 | 142 | 145 | 30,000 | 1,450 |
| 2004-05-25 | 145 | 145 | 140 | 145 | 30,000 | 1,450 |
| 2004-05-24 | 141 | 144 | 141 | 144 | 9,000 | 1,440 |
| 2004-05-21 | 138 | 143 | 138 | 139 | 73,000 | 1,390 |
| 2004-05-20 | 135 | 138 | 134 | 138 | 24,000 | 1,380 |
| 2004-05-19 | 135 | 136 | 135 | 135 | 16,000 | 1,350 |
| 2004-05-18 | 127 | 134 | 123 | 130 | 61,000 | 1,300 |
| 2004-05-17 | 136 | 136 | 125 | 136 | 158,000 | 1,360 |
| 2004-05-14 | 136 | 136 | 131 | 134 | 31,000 | 1,340 |
| 2004-05-13 | 140 | 140 | 130 | 136 | 159,000 | 1,360 |
| 2004-05-12 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2004-05-11 | 135 | 143 | 133 | 133 | 74,000 | 1,330 |
| 2004-05-10 | 151 | 151 | 130 | 136 | 53,000 | 1,360 |
| 2004-05-07 | 151 | 154 | 148 | 154 | 50,000 | 1,540 |
| 2004-05-06 | 155 | 159 | 152 | 159 | 7,000 | 1,590 |
| 2004-04-30 | 155 | 158 | 152 | 158 | 27,000 | 1,580 |
| 2004-04-28 | 155 | 156 | 152 | 155 | 13,000 | 1,550 |
| 2004-04-27 | 161 | 161 | 157 | 160 | 50,000 | 1,600 |
| 2004-04-26 | 165 | 165 | 162 | 164 | 37,000 | 1,640 |
| 2004-04-23 | 163 | 164 | 162 | 162 | 39,000 | 1,620 |
| 2004-04-22 | 163 | 165 | 163 | 164 | 38,000 | 1,640 |
| 2004-04-21 | 166 | 168 | 162 | 168 | 82,000 | 1,680 |
| 2004-04-20 | 156 | 168 | 156 | 166 | 142,000 | 1,660 |
| 2004-04-19 | 162 | 162 | 154 | 159 | 79,000 | 1,590 |
| 2004-04-16 | 159 | 167 | 159 | 162 | 32,000 | 1,620 |
| 2004-04-15 | 170 | 171 | 155 | 164 | 93,000 | 1,640 |
| 2004-04-14 | 167 | 171 | 167 | 171 | 97,000 | 1,710 |
| 2004-04-13 | 161 | 170 | 161 | 170 | 153,000 | 1,700 |
| 2004-04-12 | 154 | 160 | 154 | 159 | 89,000 | 1,590 |
| 2004-04-09 | 166 | 166 | 156 | 164 | 85,000 | 1,640 |
| 2004-04-08 | 155 | 166 | 152 | 165 | 322,000 | 1,650 |
| 2004-04-07 | 151 | 153 | 149 | 150 | 69,000 | 1,500 |
| 2004-04-06 | 151 | 152 | 150 | 152 | 52,000 | 1,520 |
| 2004-04-05 | 152 | 152 | 149 | 149 | 96,000 | 1,490 |
| 2004-04-02 | 147 | 150 | 147 | 147 | 41,000 | 1,470 |
| 2004-04-01 | 147 | 147 | 146 | 147 | 38,000 | 1,470 |
| 2004-03-31 | 148 | 150 | 145 | 148 | 36,000 | 1,480 |
| 2004-03-30 | 151 | 151 | 147 | 147 | 52,000 | 1,470 |
| 2004-03-29 | 150 | 150 | 145 | 147 | 69,000 | 1,470 |
| 2004-03-26 | 151 | 152 | 148 | 151 | 92,000 | 1,510 |
| 2004-03-25 | 153 | 155 | 151 | 151 | 174,000 | 1,510 |
| 2004-03-24 | 152 | 153 | 151 | 153 | 72,000 | 1,530 |
| 2004-03-23 | 151 | 152 | 148 | 152 | 100,000 | 1,520 |
| 2004-03-22 | 151 | 153 | 149 | 150 | 176,000 | 1,500 |
| 2004-03-19 | 145 | 158 | 145 | 150 | 622,000 | 1,500 |
| 2004-03-18 | 145 | 146 | 142 | 143 | 132,000 | 1,430 |
| 2004-03-17 | 141 | 143 | 141 | 141 | 51,000 | 1,410 |
| 2004-03-16 | 140 | 141 | 139 | 141 | 42,000 | 1,410 |
| 2004-03-15 | 142 | 145 | 141 | 144 | 81,000 | 1,440 |
| 2004-03-12 | 142 | 142 | 137 | 141 | 89,000 | 1,410 |
| 2004-03-11 | 141 | 143 | 141 | 141 | 109,000 | 1,410 |
| 2004-03-10 | 145 | 146 | 144 | 145 | 81,000 | 1,450 |
| 2004-03-09 | 145 | 147 | 145 | 146 | 78,000 | 1,460 |
| 2004-03-08 | 145 | 149 | 144 | 145 | 121,000 | 1,450 |
| 2004-03-05 | 145 | 146 | 143 | 143 | 103,000 | 1,430 |
| 2004-03-04 | 145 | 146 | 144 | 145 | 125,000 | 1,450 |
| 2004-03-03 | 144 | 147 | 142 | 145 | 189,000 | 1,450 |
| 2004-03-02 | 140 | 144 | 140 | 143 | 246,000 | 1,430 |
| 2004-03-01 | 137 | 140 | 136 | 140 | 51,000 | 1,400 |
| 2004-02-27 | 135 | 137 | 135 | 137 | 28,000 | 1,370 |
| 2004-02-26 | 137 | 137 | 135 | 135 | 15,000 | 1,350 |
| 2004-02-25 | 137 | 137 | 135 | 135 | 21,000 | 1,350 |
| 2004-02-24 | 138 | 138 | 135 | 136 | 17,000 | 1,360 |
| 2004-02-23 | 138 | 138 | 136 | 137 | 54,000 | 1,370 |
| 2004-02-20 | 139 | 139 | 137 | 137 | 52,000 | 1,370 |
| 2004-02-19 | 136 | 139 | 136 | 139 | 105,000 | 1,390 |
| 2004-02-18 | 135 | 135 | 133 | 135 | 21,000 | 1,350 |
| 2004-02-17 | 133 | 134 | 133 | 134 | 7,000 | 1,340 |
| 2004-02-16 | 134 | 134 | 133 | 133 | 27,000 | 1,330 |
| 2004-02-13 | 132 | 133 | 132 | 133 | 10,000 | 1,330 |
| 2004-02-12 | 132 | 133 | 132 | 132 | 28,000 | 1,320 |
| 2004-02-10 | 132 | 132 | 132 | 132 | 7,000 | 1,320 |
| 2004-02-09 | 131 | 132 | 131 | 132 | 15,000 | 1,320 |
| 2004-02-06 | 131 | 131 | 131 | 131 | 11,000 | 1,310 |
| 2004-02-05 | 130 | 131 | 130 | 131 | 18,000 | 1,310 |
| 2004-02-04 | 130 | 132 | 130 | 132 | 43,000 | 1,320 |
| 2004-02-03 | 133 | 133 | 130 | 130 | 34,000 | 1,300 |
| 2004-02-02 | 132 | 133 | 132 | 133 | 31,000 | 1,330 |
| 2004-01-30 | 134 | 134 | 133 | 134 | 19,000 | 1,340 |
| 2004-01-29 | 133 | 134 | 133 | 134 | 17,000 | 1,340 |
| 2004-01-28 | 134 | 134 | 134 | 134 | 12,000 | 1,340 |
| 2004-01-27 | 133 | 135 | 132 | 135 | 21,000 | 1,350 |
| 2004-01-26 | 134 | 134 | 133 | 134 | 18,000 | 1,340 |
| 2004-01-23 | 135 | 135 | 133 | 135 | 28,000 | 1,350 |
| 2004-01-22 | 136 | 136 | 134 | 135 | 68,000 | 1,350 |
| 2004-01-21 | 137 | 140 | 135 | 140 | 69,000 | 1,400 |
| 2004-01-20 | 134 | 140 | 132 | 140 | 149,000 | 1,400 |
| 2004-01-19 | 132 | 136 | 132 | 134 | 25,000 | 1,340 |
| 2004-01-16 | 136 | 136 | 132 | 136 | 28,000 | 1,360 |
| 2004-01-15 | 135 | 136 | 135 | 136 | 26,000 | 1,360 |
| 2004-01-14 | 136 | 136 | 133 | 135 | 32,000 | 1,350 |
| 2004-01-13 | 134 | 135 | 131 | 135 | 31,000 | 1,350 |
| 2004-01-09 | 136 | 136 | 132 | 134 | 25,000 | 1,340 |
| 2004-01-08 | 132 | 136 | 132 | 136 | 39,000 | 1,360 |
| 2004-01-07 | 134 | 137 | 131 | 132 | 40,000 | 1,320 |
| 2004-01-06 | 128 | 155 | 128 | 137 | 93,000 | 1,370 |
| 2004-01-05 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
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
