8143 (株)ラピーヌ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 348 | 348 | 345 | 348 | 72,000 | 3,480 |
| 2005-12-29 | 349 | 357 | 345 | 348 | 125,000 | 3,480 |
| 2005-12-28 | 346 | 348 | 341 | 344 | 87,000 | 3,440 |
| 2005-12-27 | 341 | 349 | 340 | 341 | 108,000 | 3,410 |
| 2005-12-26 | 350 | 351 | 342 | 343 | 82,000 | 3,430 |
| 2005-12-22 | 354 | 354 | 347 | 350 | 192,000 | 3,500 |
| 2005-12-21 | 354 | 357 | 350 | 352 | 228,000 | 3,520 |
| 2005-12-20 | 355 | 359 | 348 | 353 | 311,000 | 3,530 |
| 2005-12-19 | 344 | 354 | 344 | 351 | 259,000 | 3,510 |
| 2005-12-16 | 340 | 345 | 336 | 341 | 251,000 | 3,410 |
| 2005-12-15 | 337 | 339 | 337 | 338 | 41,000 | 3,380 |
| 2005-12-14 | 341 | 342 | 338 | 338 | 100,000 | 3,380 |
| 2005-12-13 | 341 | 343 | 339 | 340 | 112,000 | 3,400 |
| 2005-12-12 | 340 | 343 | 338 | 340 | 106,000 | 3,400 |
| 2005-12-09 | 332 | 342 | 332 | 337 | 132,000 | 3,370 |
| 2005-12-08 | 346 | 346 | 332 | 336 | 161,000 | 3,360 |
| 2005-12-07 | 350 | 352 | 346 | 346 | 161,000 | 3,460 |
| 2005-12-06 | 355 | 355 | 347 | 347 | 339,000 | 3,470 |
| 2005-12-05 | 341 | 355 | 336 | 355 | 320,000 | 3,550 |
| 2005-12-02 | 345 | 345 | 338 | 340 | 219,000 | 3,400 |
| 2005-12-01 | 336 | 346 | 331 | 346 | 557,000 | 3,460 |
| 2005-11-30 | 331 | 336 | 331 | 334 | 141,000 | 3,340 |
| 2005-11-29 | 329 | 332 | 328 | 328 | 52,000 | 3,280 |
| 2005-11-28 | 330 | 334 | 327 | 327 | 118,000 | 3,270 |
| 2005-11-25 | 327 | 333 | 327 | 331 | 89,000 | 3,310 |
| 2005-11-24 | 336 | 338 | 327 | 330 | 201,000 | 3,300 |
| 2005-11-22 | 325 | 340 | 323 | 335 | 359,000 | 3,350 |
| 2005-11-21 | 325 | 327 | 323 | 325 | 104,000 | 3,250 |
| 2005-11-18 | 333 | 334 | 320 | 323 | 206,000 | 3,230 |
| 2005-11-17 | 335 | 336 | 331 | 333 | 84,000 | 3,330 |
| 2005-11-16 | 333 | 335 | 327 | 334 | 158,000 | 3,340 |
| 2005-11-15 | 338 | 341 | 332 | 332 | 107,000 | 3,320 |
| 2005-11-14 | 338 | 344 | 335 | 335 | 162,000 | 3,350 |
| 2005-11-11 | 333 | 346 | 333 | 336 | 149,000 | 3,360 |
| 2005-11-10 | 349 | 349 | 336 | 338 | 201,000 | 3,380 |
| 2005-11-09 | 349 | 349 | 341 | 344 | 122,000 | 3,440 |
| 2005-11-08 | 345 | 353 | 342 | 351 | 155,000 | 3,510 |
| 2005-11-07 | 357 | 358 | 346 | 347 | 254,000 | 3,470 |
| 2005-11-04 | 358 | 362 | 347 | 354 | 484,000 | 3,540 |
| 2005-11-02 | 335 | 379 | 335 | 351 | 2,642,000 | 3,510 |
| 2005-11-01 | 336 | 336 | 333 | 333 | 67,000 | 3,330 |
| 2005-10-31 | 335 | 340 | 333 | 334 | 245,000 | 3,340 |
| 2005-10-28 | 334 | 341 | 330 | 335 | 264,000 | 3,350 |
| 2005-10-27 | 330 | 339 | 326 | 330 | 511,000 | 3,300 |
| 2005-10-26 | 340 | 345 | 332 | 337 | 389,000 | 3,370 |
| 2005-10-25 | 356 | 358 | 339 | 345 | 414,000 | 3,450 |
| 2005-10-24 | 343 | 350 | 326 | 346 | 416,000 | 3,460 |
| 2005-10-21 | 367 | 377 | 345 | 346 | 1,107,000 | 3,460 |
| 2005-10-20 | 353 | 378 | 341 | 377 | 1,680,000 | 3,770 |
| 2005-10-19 | 356 | 358 | 343 | 349 | 772,000 | 3,490 |
| 2005-10-18 | 360 | 361 | 338 | 348 | 1,378,000 | 3,480 |
| 2005-10-17 | 370 | 370 | 336 | 340 | 2,136,000 | 3,400 |
| 2005-10-14 | 410 | 430 | 365 | 365 | 6,057,000 | 3,650 |
| 2005-10-13 | 405 | 445 | 379 | 445 | 13,973,000 | 4,450 |
| 2005-10-12 | 299 | 365 | 298 | 365 | 13,684,000 | 3,650 |
| 2005-10-11 | 270 | 285 | 269 | 285 | 370,000 | 2,850 |
| 2005-10-07 | 268 | 269 | 265 | 268 | 107,000 | 2,680 |
| 2005-10-06 | 273 | 273 | 268 | 268 | 138,000 | 2,680 |
| 2005-10-05 | 274 | 278 | 271 | 275 | 118,000 | 2,750 |
| 2005-10-04 | 279 | 279 | 274 | 275 | 44,000 | 2,750 |
| 2005-10-03 | 275 | 280 | 271 | 276 | 230,000 | 2,760 |
| 2005-09-30 | 268 | 272 | 268 | 270 | 75,000 | 2,700 |
| 2005-09-29 | 271 | 272 | 267 | 270 | 84,000 | 2,700 |
| 2005-09-28 | 276 | 277 | 270 | 270 | 106,000 | 2,700 |
| 2005-09-27 | 278 | 278 | 274 | 275 | 57,000 | 2,750 |
| 2005-09-26 | 276 | 278 | 273 | 278 | 137,000 | 2,780 |
| 2005-09-22 | 275 | 279 | 273 | 275 | 97,000 | 2,750 |
| 2005-09-21 | 281 | 282 | 275 | 277 | 197,000 | 2,770 |
| 2005-09-20 | 280 | 286 | 276 | 280 | 354,000 | 2,800 |
| 2005-09-16 | 274 | 277 | 273 | 274 | 91,000 | 2,740 |
| 2005-09-15 | 270 | 274 | 270 | 272 | 132,000 | 2,720 |
| 2005-09-14 | 270 | 270 | 267 | 269 | 43,000 | 2,690 |
| 2005-09-13 | 270 | 272 | 270 | 271 | 89,000 | 2,710 |
| 2005-09-12 | 275 | 275 | 268 | 269 | 71,000 | 2,690 |
| 2005-09-09 | 269 | 269 | 266 | 269 | 46,000 | 2,690 |
| 2005-09-08 | 270 | 271 | 268 | 268 | 58,000 | 2,680 |
| 2005-09-07 | 278 | 278 | 268 | 268 | 206,000 | 2,680 |
| 2005-09-06 | 280 | 281 | 274 | 274 | 207,000 | 2,740 |
| 2005-09-05 | 264 | 281 | 264 | 278 | 493,000 | 2,780 |
| 2005-09-02 | 267 | 268 | 263 | 264 | 73,000 | 2,640 |
| 2005-09-01 | 265 | 267 | 263 | 266 | 48,000 | 2,660 |
| 2005-08-31 | 266 | 269 | 262 | 262 | 130,000 | 2,620 |
| 2005-08-30 | 267 | 271 | 263 | 265 | 282,000 | 2,650 |
| 2005-08-29 | 264 | 266 | 262 | 266 | 53,000 | 2,660 |
| 2005-08-26 | 264 | 267 | 262 | 262 | 79,000 | 2,620 |
| 2005-08-25 | 267 | 269 | 264 | 265 | 121,000 | 2,650 |
| 2005-08-24 | 269 | 272 | 266 | 266 | 127,000 | 2,660 |
| 2005-08-23 | 270 | 274 | 270 | 271 | 117,000 | 2,710 |
| 2005-08-22 | 272 | 272 | 269 | 270 | 91,000 | 2,700 |
| 2005-08-19 | 269 | 271 | 267 | 270 | 66,000 | 2,700 |
| 2005-08-18 | 271 | 273 | 267 | 268 | 184,000 | 2,680 |
| 2005-08-17 | 268 | 275 | 268 | 271 | 80,000 | 2,710 |
| 2005-08-16 | 275 | 275 | 271 | 272 | 86,000 | 2,720 |
| 2005-08-15 | 265 | 276 | 262 | 271 | 204,000 | 2,710 |
| 2005-08-12 | 274 | 274 | 265 | 266 | 250,000 | 2,660 |
| 2005-08-11 | 270 | 289 | 269 | 272 | 907,000 | 2,720 |
| 2005-08-10 | 271 | 272 | 265 | 266 | 127,000 | 2,660 |
| 2005-08-09 | 263 | 269 | 260 | 267 | 125,000 | 2,670 |
| 2005-08-08 | 252 | 262 | 246 | 258 | 189,000 | 2,580 |
| 2005-08-05 | 268 | 273 | 262 | 267 | 156,000 | 2,670 |
| 2005-08-04 | 273 | 273 | 262 | 268 | 168,000 | 2,680 |
| 2005-08-03 | 270 | 272 | 265 | 272 | 207,000 | 2,720 |
| 2005-08-02 | 285 | 286 | 269 | 274 | 315,000 | 2,740 |
| 2005-08-01 | 281 | 293 | 279 | 282 | 467,000 | 2,820 |
| 2005-07-29 | 287 | 287 | 276 | 278 | 222,000 | 2,780 |
| 2005-07-28 | 285 | 286 | 281 | 285 | 420,000 | 2,850 |
| 2005-07-27 | 300 | 303 | 278 | 280 | 1,210,000 | 2,800 |
| 2005-07-26 | 262 | 303 | 256 | 285 | 2,514,000 | 2,850 |
| 2005-07-25 | 261 | 263 | 252 | 262 | 323,000 | 2,620 |
| 2005-07-22 | 270 | 270 | 258 | 262 | 240,000 | 2,620 |
| 2005-07-21 | 270 | 276 | 264 | 271 | 528,000 | 2,710 |
| 2005-07-20 | 283 | 296 | 266 | 268 | 1,866,000 | 2,680 |
| 2005-07-19 | 280 | 293 | 276 | 283 | 1,113,000 | 2,830 |
| 2005-07-15 | 291 | 294 | 276 | 276 | 1,862,000 | 2,760 |
| 2005-07-14 | 255 | 291 | 255 | 286 | 2,060,000 | 2,860 |
| 2005-07-13 | 259 | 264 | 251 | 252 | 420,000 | 2,520 |
| 2005-07-12 | 240 | 265 | 240 | 260 | 1,431,000 | 2,600 |
| 2005-07-11 | 240 | 242 | 238 | 242 | 122,000 | 2,420 |
| 2005-07-08 | 237 | 241 | 237 | 238 | 99,000 | 2,380 |
| 2005-07-07 | 243 | 243 | 239 | 240 | 194,000 | 2,400 |
| 2005-07-06 | 246 | 248 | 242 | 244 | 411,000 | 2,440 |
| 2005-07-05 | 236 | 250 | 236 | 239 | 651,000 | 2,390 |
| 2005-07-04 | 230 | 234 | 228 | 232 | 142,000 | 2,320 |
| 2005-07-01 | 235 | 236 | 231 | 232 | 163,000 | 2,320 |
| 2005-06-30 | 244 | 245 | 238 | 239 | 330,000 | 2,390 |
| 2005-06-29 | 250 | 256 | 243 | 245 | 2,771,000 | 2,450 |
| 2005-06-28 | 233 | 239 | 232 | 235 | 845,000 | 2,350 |
| 2005-06-27 | 225 | 232 | 223 | 231 | 318,000 | 2,310 |
| 2005-06-24 | 216 | 232 | 215 | 230 | 1,008,000 | 2,300 |
| 2005-06-23 | 211 | 218 | 211 | 213 | 96,000 | 2,130 |
| 2005-06-22 | 216 | 217 | 216 | 216 | 73,000 | 2,160 |
| 2005-06-21 | 215 | 216 | 213 | 216 | 27,000 | 2,160 |
| 2005-06-20 | 216 | 216 | 212 | 212 | 44,000 | 2,120 |
| 2005-06-17 | 214 | 218 | 213 | 217 | 100,000 | 2,170 |
| 2005-06-16 | 216 | 217 | 212 | 214 | 72,000 | 2,140 |
| 2005-06-15 | 215 | 218 | 214 | 214 | 106,000 | 2,140 |
| 2005-06-14 | 214 | 216 | 211 | 213 | 105,000 | 2,130 |
| 2005-06-13 | 204 | 212 | 204 | 212 | 162,000 | 2,120 |
| 2005-06-10 | 204 | 205 | 204 | 204 | 7,000 | 2,040 |
| 2005-06-09 | 205 | 206 | 202 | 203 | 30,000 | 2,030 |
| 2005-06-08 | 204 | 204 | 201 | 202 | 41,000 | 2,020 |
| 2005-06-07 | 203 | 204 | 203 | 204 | 12,000 | 2,040 |
| 2005-06-06 | 203 | 205 | 203 | 203 | 18,000 | 2,030 |
| 2005-06-03 | 204 | 206 | 203 | 203 | 48,000 | 2,030 |
| 2005-06-02 | 206 | 206 | 203 | 203 | 23,000 | 2,030 |
| 2005-06-01 | 207 | 207 | 202 | 204 | 51,000 | 2,040 |
| 2005-05-31 | 196 | 205 | 196 | 202 | 61,000 | 2,020 |
| 2005-05-30 | 199 | 199 | 196 | 199 | 95,000 | 1,990 |
| 2005-05-27 | 200 | 202 | 199 | 200 | 36,000 | 2,000 |
| 2005-05-26 | 201 | 201 | 200 | 200 | 45,000 | 2,000 |
| 2005-05-25 | 207 | 210 | 204 | 204 | 68,000 | 2,040 |
| 2005-05-24 | 209 | 210 | 207 | 209 | 45,000 | 2,090 |
| 2005-05-23 | 205 | 208 | 205 | 208 | 37,000 | 2,080 |
| 2005-05-20 | 204 | 206 | 204 | 205 | 30,000 | 2,050 |
| 2005-05-19 | 202 | 205 | 202 | 204 | 61,000 | 2,040 |
| 2005-05-18 | 201 | 203 | 199 | 202 | 45,000 | 2,020 |
| 2005-05-17 | 208 | 210 | 199 | 199 | 199,000 | 1,990 |
| 2005-05-16 | 215 | 215 | 204 | 205 | 195,000 | 2,050 |
| 2005-05-13 | 213 | 216 | 212 | 214 | 69,000 | 2,140 |
| 2005-05-12 | 215 | 216 | 212 | 213 | 107,000 | 2,130 |
| 2005-05-11 | 217 | 217 | 215 | 215 | 169,000 | 2,150 |
| 2005-05-10 | 221 | 222 | 218 | 220 | 115,000 | 2,200 |
| 2005-05-09 | 226 | 226 | 217 | 222 | 189,000 | 2,220 |
| 2005-05-06 | 220 | 227 | 220 | 225 | 264,000 | 2,250 |
| 2005-05-02 | 217 | 219 | 216 | 219 | 78,000 | 2,190 |
| 2005-04-28 | 216 | 217 | 214 | 215 | 57,000 | 2,150 |
| 2005-04-27 | 216 | 217 | 214 | 217 | 23,000 | 2,170 |
| 2005-04-26 | 217 | 218 | 216 | 218 | 15,000 | 2,180 |
| 2005-04-25 | 216 | 217 | 215 | 217 | 69,000 | 2,170 |
| 2005-04-22 | 219 | 221 | 216 | 218 | 115,000 | 2,180 |
| 2005-04-21 | 215 | 215 | 209 | 214 | 158,000 | 2,140 |
| 2005-04-20 | 213 | 217 | 213 | 215 | 98,000 | 2,150 |
| 2005-04-19 | 209 | 215 | 209 | 211 | 131,000 | 2,110 |
| 2005-04-18 | 217 | 217 | 208 | 210 | 231,000 | 2,100 |
| 2005-04-15 | 219 | 222 | 218 | 222 | 123,000 | 2,220 |
| 2005-04-14 | 221 | 223 | 220 | 222 | 128,000 | 2,220 |
| 2005-04-13 | 222 | 226 | 222 | 223 | 115,000 | 2,230 |
| 2005-04-12 | 223 | 224 | 219 | 219 | 109,000 | 2,190 |
| 2005-04-11 | 225 | 225 | 222 | 223 | 82,000 | 2,230 |
| 2005-04-08 | 221 | 225 | 221 | 225 | 89,000 | 2,250 |
| 2005-04-07 | 223 | 224 | 220 | 222 | 150,000 | 2,220 |
| 2005-04-06 | 228 | 228 | 224 | 225 | 183,000 | 2,250 |
| 2005-04-05 | 230 | 230 | 226 | 226 | 257,000 | 2,260 |
| 2005-04-04 | 226 | 232 | 224 | 226 | 484,000 | 2,260 |
| 2005-04-01 | 221 | 221 | 215 | 216 | 120,000 | 2,160 |
| 2005-03-31 | 216 | 221 | 216 | 217 | 34,000 | 2,170 |
| 2005-03-30 | 214 | 219 | 213 | 216 | 137,000 | 2,160 |
| 2005-03-29 | 217 | 220 | 213 | 213 | 128,000 | 2,130 |
| 2005-03-28 | 221 | 223 | 218 | 221 | 127,000 | 2,210 |
| 2005-03-25 | 235 | 235 | 228 | 229 | 210,000 | 2,290 |
| 2005-03-24 | 234 | 235 | 230 | 232 | 172,000 | 2,320 |
| 2005-03-23 | 240 | 241 | 233 | 235 | 210,000 | 2,350 |
| 2005-03-22 | 246 | 247 | 240 | 242 | 350,000 | 2,420 |
| 2005-03-18 | 231 | 246 | 230 | 242 | 471,000 | 2,420 |
| 2005-03-17 | 227 | 230 | 226 | 230 | 107,000 | 2,300 |
| 2005-03-16 | 233 | 233 | 226 | 230 | 94,000 | 2,300 |
| 2005-03-15 | 231 | 232 | 225 | 228 | 199,000 | 2,280 |
| 2005-03-14 | 237 | 238 | 232 | 232 | 205,000 | 2,320 |
| 2005-03-11 | 232 | 238 | 232 | 235 | 253,000 | 2,350 |
| 2005-03-10 | 234 | 235 | 227 | 228 | 199,000 | 2,280 |
| 2005-03-09 | 237 | 237 | 232 | 235 | 185,000 | 2,350 |
| 2005-03-08 | 237 | 242 | 235 | 237 | 271,000 | 2,370 |
| 2005-03-07 | 244 | 244 | 237 | 239 | 305,000 | 2,390 |
| 2005-03-04 | 235 | 244 | 232 | 239 | 758,000 | 2,390 |
| 2005-03-03 | 230 | 235 | 229 | 234 | 522,000 | 2,340 |
| 2005-03-02 | 225 | 229 | 225 | 227 | 231,000 | 2,270 |
| 2005-03-01 | 223 | 226 | 221 | 222 | 179,000 | 2,220 |
| 2005-02-28 | 225 | 229 | 223 | 224 | 397,000 | 2,240 |
| 2005-02-25 | 223 | 223 | 219 | 222 | 174,000 | 2,220 |
| 2005-02-24 | 219 | 223 | 217 | 223 | 376,000 | 2,230 |
| 2005-02-23 | 215 | 218 | 212 | 217 | 113,000 | 2,170 |
| 2005-02-22 | 216 | 217 | 214 | 214 | 119,000 | 2,140 |
| 2005-02-21 | 211 | 218 | 211 | 214 | 264,000 | 2,140 |
| 2005-02-18 | 214 | 214 | 210 | 211 | 73,000 | 2,110 |
| 2005-02-17 | 210 | 215 | 210 | 212 | 144,000 | 2,120 |
| 2005-02-16 | 215 | 216 | 209 | 209 | 212,000 | 2,090 |
| 2005-02-15 | 223 | 226 | 211 | 211 | 745,000 | 2,110 |
| 2005-02-14 | 208 | 222 | 208 | 219 | 907,000 | 2,190 |
| 2005-02-10 | 209 | 209 | 207 | 208 | 54,000 | 2,080 |
| 2005-02-09 | 210 | 210 | 208 | 208 | 94,000 | 2,080 |
| 2005-02-08 | 209 | 211 | 206 | 209 | 131,000 | 2,090 |
| 2005-02-07 | 210 | 210 | 207 | 209 | 130,000 | 2,090 |
| 2005-02-04 | 206 | 210 | 206 | 207 | 214,000 | 2,070 |
| 2005-02-03 | 205 | 207 | 204 | 205 | 81,000 | 2,050 |
| 2005-02-02 | 202 | 206 | 202 | 206 | 113,000 | 2,060 |
| 2005-02-01 | 203 | 205 | 199 | 205 | 132,000 | 2,050 |
| 2005-01-31 | 205 | 207 | 204 | 204 | 72,000 | 2,040 |
| 2005-01-28 | 211 | 211 | 205 | 207 | 132,000 | 2,070 |
| 2005-01-27 | 208 | 212 | 207 | 209 | 384,000 | 2,090 |
| 2005-01-26 | 203 | 209 | 203 | 207 | 272,000 | 2,070 |
| 2005-01-25 | 201 | 202 | 200 | 202 | 162,000 | 2,020 |
| 2005-01-24 | 199 | 201 | 199 | 199 | 80,000 | 1,990 |
| 2005-01-21 | 196 | 200 | 196 | 197 | 131,000 | 1,970 |
| 2005-01-20 | 197 | 197 | 192 | 194 | 108,000 | 1,940 |
| 2005-01-19 | 200 | 200 | 198 | 198 | 48,000 | 1,980 |
| 2005-01-18 | 201 | 201 | 199 | 200 | 115,000 | 2,000 |
| 2005-01-17 | 204 | 204 | 201 | 201 | 81,000 | 2,010 |
| 2005-01-14 | 201 | 204 | 200 | 201 | 122,000 | 2,010 |
| 2005-01-13 | 204 | 207 | 203 | 204 | 128,000 | 2,040 |
| 2005-01-12 | 204 | 206 | 202 | 206 | 183,000 | 2,060 |
| 2005-01-11 | 203 | 204 | 202 | 204 | 80,000 | 2,040 |
| 2005-01-07 | 202 | 207 | 200 | 201 | 458,000 | 2,010 |
| 2005-01-06 | 196 | 198 | 196 | 197 | 160,000 | 1,970 |
| 2005-01-05 | 192 | 196 | 191 | 195 | 116,000 | 1,950 |
| 2005-01-04 | 194 | 195 | 190 | 190 | 52,000 | 1,900 |
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
