8143 (株)ラピーヌ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 193 | 194 | 192 | 192 | 20,000 | 1,920 |
| 2006-12-28 | 193 | 195 | 193 | 194 | 38,000 | 1,940 |
| 2006-12-27 | 190 | 192 | 188 | 190 | 44,000 | 1,900 |
| 2006-12-26 | 187 | 188 | 186 | 187 | 50,000 | 1,870 |
| 2006-12-25 | 192 | 193 | 188 | 189 | 43,000 | 1,890 |
| 2006-12-22 | 191 | 194 | 189 | 189 | 77,000 | 1,890 |
| 2006-12-21 | 198 | 199 | 194 | 194 | 79,000 | 1,940 |
| 2006-12-20 | 196 | 198 | 196 | 198 | 40,000 | 1,980 |
| 2006-12-19 | 201 | 201 | 198 | 198 | 48,000 | 1,980 |
| 2006-12-18 | 202 | 204 | 201 | 201 | 67,000 | 2,010 |
| 2006-12-15 | 207 | 208 | 206 | 207 | 20,000 | 2,070 |
| 2006-12-14 | 209 | 209 | 205 | 206 | 60,000 | 2,060 |
| 2006-12-13 | 205 | 207 | 205 | 207 | 26,000 | 2,070 |
| 2006-12-12 | 204 | 208 | 203 | 203 | 72,000 | 2,030 |
| 2006-12-11 | 202 | 208 | 201 | 203 | 45,000 | 2,030 |
| 2006-12-08 | 200 | 205 | 200 | 202 | 55,000 | 2,020 |
| 2006-12-07 | 198 | 201 | 198 | 200 | 30,000 | 2,000 |
| 2006-12-06 | 201 | 202 | 195 | 198 | 64,000 | 1,980 |
| 2006-12-05 | 204 | 206 | 202 | 202 | 42,000 | 2,020 |
| 2006-12-04 | 200 | 203 | 200 | 201 | 22,000 | 2,010 |
| 2006-12-01 | 199 | 200 | 197 | 199 | 21,000 | 1,990 |
| 2006-11-30 | 200 | 200 | 197 | 198 | 30,000 | 1,980 |
| 2006-11-29 | 196 | 196 | 195 | 195 | 18,000 | 1,950 |
| 2006-11-28 | 188 | 192 | 188 | 192 | 10,000 | 1,920 |
| 2006-11-27 | 190 | 196 | 190 | 193 | 29,000 | 1,930 |
| 2006-11-24 | 190 | 190 | 188 | 190 | 28,000 | 1,900 |
| 2006-11-22 | 186 | 189 | 183 | 189 | 28,000 | 1,890 |
| 2006-11-21 | 179 | 183 | 179 | 183 | 26,000 | 1,830 |
| 2006-11-20 | 185 | 185 | 178 | 179 | 87,000 | 1,790 |
| 2006-11-17 | 191 | 193 | 186 | 186 | 30,000 | 1,860 |
| 2006-11-16 | 193 | 194 | 190 | 190 | 110,000 | 1,900 |
| 2006-11-15 | 201 | 201 | 191 | 192 | 87,000 | 1,920 |
| 2006-11-14 | 203 | 203 | 195 | 200 | 80,000 | 2,000 |
| 2006-11-13 | 205 | 205 | 199 | 200 | 48,000 | 2,000 |
| 2006-11-10 | 207 | 208 | 206 | 207 | 20,000 | 2,070 |
| 2006-11-09 | 209 | 209 | 207 | 208 | 26,000 | 2,080 |
| 2006-11-08 | 212 | 212 | 210 | 210 | 17,000 | 2,100 |
| 2006-11-07 | 209 | 213 | 209 | 210 | 46,000 | 2,100 |
| 2006-11-06 | 206 | 208 | 206 | 208 | 10,000 | 2,080 |
| 2006-11-02 | 206 | 209 | 206 | 207 | 16,000 | 2,070 |
| 2006-11-01 | 206 | 210 | 206 | 207 | 14,000 | 2,070 |
| 2006-10-31 | 206 | 207 | 204 | 207 | 37,000 | 2,070 |
| 2006-10-30 | 208 | 208 | 204 | 208 | 34,000 | 2,080 |
| 2006-10-27 | 211 | 214 | 210 | 210 | 89,000 | 2,100 |
| 2006-10-26 | 220 | 220 | 218 | 220 | 47,000 | 2,200 |
| 2006-10-25 | 220 | 223 | 218 | 218 | 40,000 | 2,180 |
| 2006-10-24 | 224 | 224 | 219 | 220 | 85,000 | 2,200 |
| 2006-10-23 | 217 | 220 | 216 | 219 | 18,000 | 2,190 |
| 2006-10-20 | 219 | 219 | 215 | 215 | 27,000 | 2,150 |
| 2006-10-19 | 214 | 217 | 212 | 216 | 69,000 | 2,160 |
| 2006-10-18 | 212 | 212 | 208 | 211 | 42,000 | 2,110 |
| 2006-10-17 | 215 | 215 | 208 | 212 | 65,000 | 2,120 |
| 2006-10-16 | 216 | 217 | 213 | 215 | 28,000 | 2,150 |
| 2006-10-13 | 211 | 215 | 211 | 214 | 25,000 | 2,140 |
| 2006-10-12 | 204 | 209 | 204 | 207 | 76,000 | 2,070 |
| 2006-10-11 | 213 | 213 | 204 | 206 | 66,000 | 2,060 |
| 2006-10-10 | 223 | 223 | 210 | 210 | 200,000 | 2,100 |
| 2006-10-06 | 224 | 225 | 223 | 224 | 11,000 | 2,240 |
| 2006-10-05 | 225 | 226 | 224 | 226 | 25,000 | 2,260 |
| 2006-10-04 | 227 | 229 | 224 | 226 | 19,000 | 2,260 |
| 2006-10-03 | 229 | 229 | 224 | 224 | 11,000 | 2,240 |
| 2006-10-02 | 224 | 233 | 224 | 228 | 25,000 | 2,280 |
| 2006-09-29 | 228 | 228 | 221 | 224 | 29,000 | 2,240 |
| 2006-09-28 | 220 | 225 | 220 | 225 | 21,000 | 2,250 |
| 2006-09-27 | 220 | 221 | 218 | 220 | 49,000 | 2,200 |
| 2006-09-26 | 222 | 223 | 220 | 220 | 40,000 | 2,200 |
| 2006-09-25 | 221 | 223 | 220 | 222 | 47,000 | 2,220 |
| 2006-09-22 | 224 | 226 | 220 | 222 | 59,000 | 2,220 |
| 2006-09-21 | 227 | 231 | 223 | 227 | 40,000 | 2,270 |
| 2006-09-20 | 229 | 229 | 220 | 227 | 76,000 | 2,270 |
| 2006-09-19 | 230 | 231 | 229 | 231 | 42,000 | 2,310 |
| 2006-09-15 | 230 | 230 | 228 | 228 | 20,000 | 2,280 |
| 2006-09-14 | 228 | 231 | 227 | 230 | 25,000 | 2,300 |
| 2006-09-13 | 233 | 237 | 230 | 230 | 82,000 | 2,300 |
| 2006-09-12 | 237 | 240 | 230 | 233 | 104,000 | 2,330 |
| 2006-09-11 | 241 | 243 | 240 | 240 | 51,000 | 2,400 |
| 2006-09-08 | 244 | 248 | 239 | 243 | 42,000 | 2,430 |
| 2006-09-07 | 247 | 250 | 245 | 249 | 12,000 | 2,490 |
| 2006-09-06 | 247 | 249 | 246 | 247 | 9,000 | 2,470 |
| 2006-09-05 | 245 | 248 | 245 | 248 | 9,000 | 2,480 |
| 2006-09-04 | 246 | 248 | 245 | 248 | 10,000 | 2,480 |
| 2006-09-01 | 245 | 245 | 242 | 242 | 6,000 | 2,420 |
| 2006-08-31 | 241 | 248 | 239 | 243 | 21,000 | 2,430 |
| 2006-08-30 | 241 | 242 | 238 | 242 | 13,000 | 2,420 |
| 2006-08-29 | 242 | 242 | 239 | 241 | 25,000 | 2,410 |
| 2006-08-28 | 248 | 248 | 245 | 245 | 11,000 | 2,450 |
| 2006-08-25 | 249 | 249 | 244 | 247 | 14,000 | 2,470 |
| 2006-08-24 | 252 | 252 | 245 | 249 | 22,000 | 2,490 |
| 2006-08-23 | 252 | 253 | 249 | 249 | 27,000 | 2,490 |
| 2006-08-22 | 251 | 254 | 250 | 253 | 13,000 | 2,530 |
| 2006-08-21 | 260 | 260 | 252 | 252 | 22,000 | 2,520 |
| 2006-08-18 | 252 | 256 | 252 | 256 | 26,000 | 2,560 |
| 2006-08-17 | 260 | 260 | 251 | 255 | 60,000 | 2,550 |
| 2006-08-16 | 254 | 254 | 250 | 250 | 28,000 | 2,500 |
| 2006-08-15 | 250 | 250 | 244 | 248 | 20,000 | 2,480 |
| 2006-08-14 | 238 | 245 | 235 | 245 | 37,000 | 2,450 |
| 2006-08-11 | 238 | 238 | 235 | 237 | 22,000 | 2,370 |
| 2006-08-10 | 232 | 238 | 230 | 238 | 21,000 | 2,380 |
| 2006-08-09 | 234 | 237 | 230 | 232 | 21,000 | 2,320 |
| 2006-08-08 | 227 | 236 | 227 | 234 | 30,000 | 2,340 |
| 2006-08-07 | 235 | 235 | 229 | 229 | 35,000 | 2,290 |
| 2006-08-04 | 242 | 242 | 238 | 239 | 11,000 | 2,390 |
| 2006-08-03 | 241 | 244 | 240 | 242 | 32,000 | 2,420 |
| 2006-08-02 | 238 | 238 | 234 | 238 | 25,000 | 2,380 |
| 2006-08-01 | 236 | 240 | 236 | 238 | 14,000 | 2,380 |
| 2006-07-31 | 235 | 238 | 230 | 238 | 41,000 | 2,380 |
| 2006-07-28 | 228 | 231 | 228 | 230 | 25,000 | 2,300 |
| 2006-07-27 | 226 | 228 | 225 | 227 | 54,000 | 2,270 |
| 2006-07-26 | 232 | 232 | 226 | 226 | 28,000 | 2,260 |
| 2006-07-25 | 230 | 237 | 225 | 230 | 62,000 | 2,300 |
| 2006-07-24 | 229 | 229 | 216 | 228 | 103,000 | 2,280 |
| 2006-07-21 | 230 | 233 | 227 | 233 | 52,000 | 2,330 |
| 2006-07-20 | 232 | 232 | 225 | 230 | 25,000 | 2,300 |
| 2006-07-19 | 226 | 231 | 218 | 223 | 101,000 | 2,230 |
| 2006-07-18 | 240 | 240 | 224 | 224 | 88,000 | 2,240 |
| 2006-07-14 | 242 | 248 | 242 | 245 | 31,000 | 2,450 |
| 2006-07-13 | 257 | 258 | 235 | 252 | 52,000 | 2,520 |
| 2006-07-12 | 266 | 266 | 257 | 260 | 22,000 | 2,600 |
| 2006-07-11 | 276 | 276 | 267 | 270 | 27,000 | 2,700 |
| 2006-07-10 | 276 | 276 | 273 | 276 | 27,000 | 2,760 |
| 2006-07-07 | 276 | 277 | 275 | 275 | 8,000 | 2,750 |
| 2006-07-06 | 280 | 282 | 275 | 276 | 42,000 | 2,760 |
| 2006-07-05 | 278 | 283 | 278 | 279 | 32,000 | 2,790 |
| 2006-07-04 | 288 | 288 | 282 | 282 | 23,000 | 2,820 |
| 2006-07-03 | 284 | 284 | 275 | 283 | 21,000 | 2,830 |
| 2006-06-30 | 286 | 286 | 280 | 285 | 26,000 | 2,850 |
| 2006-06-29 | 284 | 284 | 281 | 282 | 12,000 | 2,820 |
| 2006-06-28 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2006-06-27 | 284 | 288 | 284 | 288 | 7,000 | 2,880 |
| 2006-06-26 | 285 | 285 | 283 | 283 | 7,000 | 2,830 |
| 2006-06-23 | 283 | 287 | 282 | 284 | 7,000 | 2,840 |
| 2006-06-22 | 284 | 290 | 284 | 286 | 22,000 | 2,860 |
| 2006-06-21 | 292 | 293 | 285 | 285 | 87,000 | 2,850 |
| 2006-06-20 | 293 | 293 | 290 | 292 | 12,000 | 2,920 |
| 2006-06-19 | 287 | 295 | 283 | 295 | 59,000 | 2,950 |
| 2006-06-16 | 285 | 290 | 282 | 290 | 37,000 | 2,900 |
| 2006-06-15 | 275 | 285 | 271 | 275 | 37,000 | 2,750 |
| 2006-06-14 | 258 | 270 | 258 | 270 | 29,000 | 2,700 |
| 2006-06-13 | 255 | 260 | 255 | 259 | 8,000 | 2,590 |
| 2006-06-12 | 255 | 265 | 255 | 260 | 36,000 | 2,600 |
| 2006-06-09 | 245 | 257 | 241 | 255 | 67,000 | 2,550 |
| 2006-06-08 | 245 | 245 | 240 | 240 | 69,000 | 2,400 |
| 2006-06-07 | 252 | 258 | 248 | 257 | 95,000 | 2,570 |
| 2006-06-06 | 264 | 264 | 251 | 258 | 41,000 | 2,580 |
| 2006-06-05 | 266 | 271 | 265 | 267 | 28,000 | 2,670 |
| 2006-06-02 | 270 | 270 | 245 | 268 | 155,000 | 2,680 |
| 2006-06-01 | 281 | 284 | 263 | 273 | 107,000 | 2,730 |
| 2006-05-31 | 280 | 284 | 275 | 279 | 63,000 | 2,790 |
| 2006-05-30 | 295 | 295 | 285 | 290 | 58,000 | 2,900 |
| 2006-05-29 | 289 | 297 | 289 | 297 | 79,000 | 2,970 |
| 2006-05-26 | 284 | 290 | 284 | 288 | 12,000 | 2,880 |
| 2006-05-25 | 280 | 284 | 280 | 284 | 33,000 | 2,840 |
| 2006-05-24 | 284 | 288 | 282 | 282 | 45,000 | 2,820 |
| 2006-05-23 | 297 | 297 | 275 | 279 | 111,000 | 2,790 |
| 2006-05-22 | 303 | 304 | 297 | 297 | 32,000 | 2,970 |
| 2006-05-19 | 292 | 300 | 292 | 299 | 21,000 | 2,990 |
| 2006-05-18 | 291 | 293 | 287 | 292 | 25,000 | 2,920 |
| 2006-05-17 | 299 | 303 | 285 | 297 | 72,000 | 2,970 |
| 2006-05-16 | 305 | 309 | 295 | 295 | 87,000 | 2,950 |
| 2006-05-15 | 309 | 311 | 304 | 304 | 18,000 | 3,040 |
| 2006-05-12 | 313 | 318 | 307 | 314 | 51,000 | 3,140 |
| 2006-05-11 | 314 | 320 | 314 | 320 | 9,000 | 3,200 |
| 2006-05-10 | 322 | 323 | 316 | 318 | 45,000 | 3,180 |
| 2006-05-09 | 324 | 324 | 321 | 321 | 7,000 | 3,210 |
| 2006-05-08 | 326 | 327 | 322 | 322 | 15,000 | 3,220 |
| 2006-05-02 | 315 | 322 | 315 | 321 | 34,000 | 3,210 |
| 2006-05-01 | 320 | 320 | 315 | 320 | 32,000 | 3,200 |
| 2006-04-28 | 324 | 324 | 320 | 324 | 27,000 | 3,240 |
| 2006-04-27 | 325 | 325 | 320 | 323 | 32,000 | 3,230 |
| 2006-04-26 | 324 | 328 | 324 | 326 | 18,000 | 3,260 |
| 2006-04-25 | 320 | 329 | 320 | 329 | 60,000 | 3,290 |
| 2006-04-24 | 333 | 333 | 314 | 325 | 91,000 | 3,250 |
| 2006-04-21 | 334 | 335 | 328 | 329 | 110,000 | 3,290 |
| 2006-04-20 | 316 | 340 | 312 | 334 | 410,000 | 3,340 |
| 2006-04-19 | 324 | 325 | 316 | 316 | 39,000 | 3,160 |
| 2006-04-18 | 313 | 320 | 313 | 319 | 23,000 | 3,190 |
| 2006-04-17 | 325 | 325 | 311 | 311 | 100,000 | 3,110 |
| 2006-04-14 | 323 | 328 | 323 | 325 | 70,000 | 3,250 |
| 2006-04-13 | 327 | 330 | 323 | 326 | 44,000 | 3,260 |
| 2006-04-12 | 328 | 330 | 325 | 329 | 76,000 | 3,290 |
| 2006-04-11 | 337 | 337 | 330 | 330 | 77,000 | 3,300 |
| 2006-04-10 | 337 | 338 | 337 | 337 | 38,000 | 3,370 |
| 2006-04-07 | 337 | 339 | 335 | 339 | 28,000 | 3,390 |
| 2006-04-06 | 339 | 341 | 337 | 339 | 24,000 | 3,390 |
| 2006-04-05 | 340 | 346 | 337 | 337 | 83,000 | 3,370 |
| 2006-04-04 | 336 | 345 | 332 | 338 | 49,000 | 3,380 |
| 2006-04-03 | 338 | 340 | 338 | 338 | 18,000 | 3,380 |
| 2006-03-31 | 337 | 341 | 336 | 341 | 23,000 | 3,410 |
| 2006-03-30 | 335 | 340 | 335 | 337 | 27,000 | 3,370 |
| 2006-03-29 | 340 | 340 | 331 | 337 | 20,000 | 3,370 |
| 2006-03-28 | 336 | 339 | 322 | 336 | 39,000 | 3,360 |
| 2006-03-27 | 342 | 344 | 340 | 340 | 22,000 | 3,400 |
| 2006-03-24 | 336 | 350 | 336 | 346 | 73,000 | 3,460 |
| 2006-03-23 | 350 | 350 | 340 | 340 | 99,000 | 3,400 |
| 2006-03-22 | 338 | 345 | 334 | 345 | 60,000 | 3,450 |
| 2006-03-20 | 330 | 336 | 325 | 334 | 44,000 | 3,340 |
| 2006-03-17 | 325 | 329 | 324 | 327 | 19,000 | 3,270 |
| 2006-03-16 | 332 | 337 | 325 | 325 | 27,000 | 3,250 |
| 2006-03-15 | 335 | 335 | 331 | 332 | 56,000 | 3,320 |
| 2006-03-14 | 335 | 339 | 334 | 336 | 40,000 | 3,360 |
| 2006-03-13 | 330 | 333 | 328 | 333 | 27,000 | 3,330 |
| 2006-03-10 | 325 | 327 | 325 | 326 | 22,000 | 3,260 |
| 2006-03-09 | 319 | 325 | 318 | 325 | 20,000 | 3,250 |
| 2006-03-08 | 320 | 322 | 316 | 318 | 41,000 | 3,180 |
| 2006-03-07 | 318 | 322 | 317 | 319 | 11,000 | 3,190 |
| 2006-03-06 | 317 | 321 | 315 | 321 | 24,000 | 3,210 |
| 2006-03-03 | 320 | 322 | 317 | 319 | 55,000 | 3,190 |
| 2006-03-02 | 324 | 325 | 320 | 320 | 40,000 | 3,200 |
| 2006-03-01 | 322 | 325 | 320 | 322 | 46,000 | 3,220 |
| 2006-02-28 | 325 | 327 | 322 | 322 | 60,000 | 3,220 |
| 2006-02-27 | 323 | 326 | 322 | 323 | 29,000 | 3,230 |
| 2006-02-24 | 324 | 324 | 317 | 323 | 68,000 | 3,230 |
| 2006-02-23 | 309 | 320 | 309 | 319 | 64,000 | 3,190 |
| 2006-02-22 | 301 | 311 | 301 | 305 | 46,000 | 3,050 |
| 2006-02-21 | 287 | 303 | 287 | 300 | 145,000 | 3,000 |
| 2006-02-20 | 312 | 312 | 286 | 297 | 274,000 | 2,970 |
| 2006-02-17 | 331 | 331 | 311 | 316 | 77,000 | 3,160 |
| 2006-02-16 | 333 | 333 | 330 | 332 | 28,000 | 3,320 |
| 2006-02-15 | 337 | 339 | 332 | 335 | 75,000 | 3,350 |
| 2006-02-14 | 329 | 337 | 316 | 333 | 130,000 | 3,330 |
| 2006-02-13 | 343 | 345 | 321 | 330 | 131,000 | 3,300 |
| 2006-02-10 | 352 | 355 | 345 | 348 | 58,000 | 3,480 |
| 2006-02-09 | 356 | 357 | 349 | 350 | 63,000 | 3,500 |
| 2006-02-08 | 353 | 364 | 346 | 346 | 160,000 | 3,460 |
| 2006-02-07 | 353 | 355 | 352 | 352 | 55,000 | 3,520 |
| 2006-02-06 | 353 | 354 | 351 | 353 | 56,000 | 3,530 |
| 2006-02-03 | 354 | 355 | 352 | 353 | 29,000 | 3,530 |
| 2006-02-02 | 361 | 361 | 355 | 356 | 79,000 | 3,560 |
| 2006-02-01 | 368 | 368 | 360 | 360 | 105,000 | 3,600 |
| 2006-01-31 | 365 | 370 | 365 | 365 | 100,000 | 3,650 |
| 2006-01-30 | 360 | 368 | 360 | 362 | 137,000 | 3,620 |
| 2006-01-27 | 357 | 358 | 351 | 358 | 135,000 | 3,580 |
| 2006-01-26 | 356 | 356 | 350 | 352 | 42,000 | 3,520 |
| 2006-01-25 | 345 | 349 | 345 | 348 | 59,000 | 3,480 |
| 2006-01-24 | 335 | 351 | 335 | 341 | 86,000 | 3,410 |
| 2006-01-23 | 345 | 347 | 330 | 335 | 172,000 | 3,350 |
| 2006-01-20 | 363 | 368 | 348 | 355 | 229,000 | 3,550 |
| 2006-01-19 | 325 | 363 | 325 | 363 | 380,000 | 3,630 |
| 2006-01-18 | 375 | 375 | 305 | 325 | 646,000 | 3,250 |
| 2006-01-17 | 380 | 400 | 370 | 374 | 607,000 | 3,740 |
| 2006-01-16 | 384 | 393 | 378 | 390 | 420,000 | 3,900 |
| 2006-01-13 | 371 | 384 | 370 | 384 | 292,000 | 3,840 |
| 2006-01-12 | 373 | 374 | 366 | 371 | 136,000 | 3,710 |
| 2006-01-11 | 371 | 371 | 362 | 366 | 110,000 | 3,660 |
| 2006-01-10 | 372 | 374 | 369 | 371 | 195,000 | 3,710 |
| 2006-01-06 | 375 | 377 | 365 | 367 | 479,000 | 3,670 |
| 2006-01-05 | 353 | 367 | 350 | 367 | 291,000 | 3,670 |
| 2006-01-04 | 350 | 353 | 349 | 349 | 84,000 | 3,490 |
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
