8143 (株)ラピーヌ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 156 | 157 | 155 | 157 | 10,000 | 1,570 |
| 2007-12-27 | 158 | 158 | 154 | 157 | 41,000 | 1,570 |
| 2007-12-26 | 159 | 159 | 154 | 154 | 24,000 | 1,540 |
| 2007-12-25 | 163 | 163 | 156 | 159 | 73,000 | 1,590 |
| 2007-12-21 | 165 | 165 | 161 | 161 | 19,000 | 1,610 |
| 2007-12-20 | 168 | 168 | 160 | 161 | 14,000 | 1,610 |
| 2007-12-19 | 168 | 168 | 165 | 168 | 12,000 | 1,680 |
| 2007-12-18 | 168 | 170 | 167 | 167 | 40,000 | 1,670 |
| 2007-12-17 | 171 | 171 | 168 | 168 | 11,000 | 1,680 |
| 2007-12-14 | 169 | 171 | 169 | 170 | 11,000 | 1,700 |
| 2007-12-13 | 171 | 171 | 169 | 169 | 9,000 | 1,690 |
| 2007-12-12 | 172 | 172 | 170 | 171 | 26,000 | 1,710 |
| 2007-12-11 | 172 | 174 | 172 | 174 | 27,000 | 1,740 |
| 2007-12-10 | 172 | 172 | 170 | 172 | 25,000 | 1,720 |
| 2007-12-07 | 172 | 172 | 171 | 172 | 24,000 | 1,720 |
| 2007-12-06 | 170 | 172 | 170 | 172 | 10,000 | 1,720 |
| 2007-12-05 | 169 | 171 | 169 | 170 | 13,000 | 1,700 |
| 2007-12-04 | 168 | 172 | 168 | 172 | 17,000 | 1,720 |
| 2007-12-03 | 165 | 166 | 164 | 166 | 28,000 | 1,660 |
| 2007-11-30 | 161 | 162 | 161 | 161 | 15,000 | 1,610 |
| 2007-11-29 | 160 | 162 | 160 | 162 | 3,000 | 1,620 |
| 2007-11-28 | 159 | 160 | 158 | 160 | 9,000 | 1,600 |
| 2007-11-26 | 155 | 157 | 155 | 157 | 9,000 | 1,570 |
| 2007-11-22 | 152 | 156 | 152 | 155 | 24,000 | 1,550 |
| 2007-11-21 | 153 | 153 | 152 | 152 | 28,000 | 1,520 |
| 2007-11-20 | 156 | 156 | 149 | 152 | 55,000 | 1,520 |
| 2007-11-19 | 161 | 161 | 159 | 159 | 7,000 | 1,590 |
| 2007-11-16 | 163 | 166 | 157 | 160 | 49,000 | 1,600 |
| 2007-11-15 | 166 | 167 | 166 | 166 | 14,000 | 1,660 |
| 2007-11-14 | 166 | 166 | 166 | 166 | 6,000 | 1,660 |
| 2007-11-13 | 160 | 164 | 160 | 164 | 28,000 | 1,640 |
| 2007-11-12 | 165 | 167 | 162 | 165 | 29,000 | 1,650 |
| 2007-11-09 | 168 | 168 | 166 | 167 | 8,000 | 1,670 |
| 2007-11-08 | 170 | 172 | 160 | 170 | 47,000 | 1,700 |
| 2007-11-07 | 174 | 175 | 171 | 171 | 26,000 | 1,710 |
| 2007-11-06 | 175 | 175 | 173 | 173 | 14,000 | 1,730 |
| 2007-11-05 | 179 | 179 | 176 | 176 | 15,000 | 1,760 |
| 2007-11-02 | 176 | 179 | 175 | 179 | 13,000 | 1,790 |
| 2007-11-01 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2007-10-31 | 175 | 180 | 175 | 180 | 9,000 | 1,800 |
| 2007-10-30 | 177 | 177 | 175 | 175 | 5,000 | 1,750 |
| 2007-10-29 | 178 | 179 | 175 | 175 | 28,000 | 1,750 |
| 2007-10-26 | 175 | 177 | 170 | 175 | 37,000 | 1,750 |
| 2007-10-25 | 177 | 179 | 177 | 179 | 4,000 | 1,790 |
| 2007-10-24 | 178 | 179 | 178 | 178 | 19,000 | 1,780 |
| 2007-10-23 | 179 | 179 | 176 | 176 | 20,000 | 1,760 |
| 2007-10-22 | 179 | 180 | 179 | 179 | 43,000 | 1,790 |
| 2007-10-19 | 181 | 182 | 178 | 179 | 33,000 | 1,790 |
| 2007-10-18 | 180 | 180 | 176 | 179 | 52,000 | 1,790 |
| 2007-10-17 | 190 | 190 | 182 | 182 | 35,000 | 1,820 |
| 2007-10-16 | 188 | 188 | 186 | 186 | 34,000 | 1,860 |
| 2007-10-15 | 189 | 196 | 189 | 190 | 20,000 | 1,900 |
| 2007-10-12 | 189 | 190 | 189 | 189 | 5,000 | 1,890 |
| 2007-10-10 | 190 | 190 | 188 | 190 | 23,000 | 1,900 |
| 2007-10-09 | 186 | 195 | 186 | 193 | 52,000 | 1,930 |
| 2007-10-05 | 186 | 186 | 185 | 185 | 15,000 | 1,850 |
| 2007-10-04 | 184 | 186 | 184 | 186 | 9,000 | 1,860 |
| 2007-10-03 | 183 | 184 | 183 | 184 | 15,000 | 1,840 |
| 2007-10-02 | 181 | 184 | 181 | 184 | 27,000 | 1,840 |
| 2007-10-01 | 184 | 184 | 180 | 180 | 20,000 | 1,800 |
| 2007-09-28 | 183 | 184 | 181 | 181 | 11,000 | 1,810 |
| 2007-09-27 | 181 | 184 | 178 | 183 | 24,000 | 1,830 |
| 2007-09-26 | 179 | 183 | 176 | 181 | 14,000 | 1,810 |
| 2007-09-25 | 186 | 187 | 184 | 184 | 41,000 | 1,840 |
| 2007-09-21 | 178 | 185 | 178 | 185 | 36,000 | 1,850 |
| 2007-09-20 | 176 | 178 | 176 | 178 | 8,000 | 1,780 |
| 2007-09-19 | 178 | 178 | 174 | 178 | 23,000 | 1,780 |
| 2007-09-18 | 175 | 177 | 172 | 176 | 29,000 | 1,760 |
| 2007-09-14 | 176 | 180 | 173 | 179 | 24,000 | 1,790 |
| 2007-09-13 | 180 | 180 | 175 | 177 | 35,000 | 1,770 |
| 2007-09-12 | 189 | 190 | 181 | 181 | 41,000 | 1,810 |
| 2007-09-11 | 186 | 187 | 181 | 187 | 51,000 | 1,870 |
| 2007-09-10 | 189 | 191 | 184 | 186 | 41,000 | 1,860 |
| 2007-09-07 | 183 | 199 | 183 | 197 | 204,000 | 1,970 |
| 2007-09-06 | 177 | 181 | 176 | 180 | 54,000 | 1,800 |
| 2007-09-05 | 181 | 181 | 179 | 181 | 16,000 | 1,810 |
| 2007-09-04 | 181 | 181 | 180 | 180 | 9,000 | 1,800 |
| 2007-09-03 | 177 | 181 | 176 | 180 | 25,000 | 1,800 |
| 2007-08-31 | 175 | 176 | 173 | 175 | 58,000 | 1,750 |
| 2007-08-30 | 179 | 179 | 175 | 176 | 56,000 | 1,760 |
| 2007-08-29 | 180 | 180 | 178 | 178 | 20,000 | 1,780 |
| 2007-08-28 | 181 | 182 | 181 | 181 | 3,000 | 1,810 |
| 2007-08-27 | 184 | 185 | 180 | 180 | 43,000 | 1,800 |
| 2007-08-24 | 184 | 185 | 183 | 183 | 13,000 | 1,830 |
| 2007-08-23 | 185 | 185 | 181 | 183 | 13,000 | 1,830 |
| 2007-08-22 | 185 | 188 | 180 | 180 | 28,000 | 1,800 |
| 2007-08-21 | 177 | 185 | 177 | 185 | 53,000 | 1,850 |
| 2007-08-20 | 179 | 180 | 173 | 177 | 86,000 | 1,770 |
| 2007-08-17 | 183 | 183 | 173 | 180 | 102,000 | 1,800 |
| 2007-08-16 | 188 | 188 | 181 | 185 | 78,000 | 1,850 |
| 2007-08-15 | 190 | 190 | 186 | 186 | 29,000 | 1,860 |
| 2007-08-14 | 187 | 192 | 187 | 192 | 14,000 | 1,920 |
| 2007-08-13 | 187 | 189 | 182 | 188 | 47,000 | 1,880 |
| 2007-08-10 | 190 | 195 | 187 | 192 | 96,000 | 1,920 |
| 2007-08-09 | 195 | 200 | 193 | 193 | 132,000 | 1,930 |
| 2007-08-08 | 199 | 202 | 191 | 196 | 113,000 | 1,960 |
| 2007-08-07 | 204 | 204 | 198 | 201 | 91,000 | 2,010 |
| 2007-08-06 | 205 | 209 | 200 | 204 | 63,000 | 2,040 |
| 2007-08-03 | 205 | 205 | 198 | 201 | 41,000 | 2,010 |
| 2007-08-02 | 206 | 206 | 201 | 205 | 33,000 | 2,050 |
| 2007-08-01 | 215 | 215 | 204 | 206 | 57,000 | 2,060 |
| 2007-07-31 | 216 | 218 | 208 | 212 | 86,000 | 2,120 |
| 2007-07-30 | 204 | 213 | 204 | 212 | 45,000 | 2,120 |
| 2007-07-27 | 201 | 210 | 196 | 209 | 105,000 | 2,090 |
| 2007-07-26 | 213 | 222 | 207 | 207 | 107,000 | 2,070 |
| 2007-07-25 | 210 | 216 | 206 | 216 | 87,000 | 2,160 |
| 2007-07-24 | 227 | 227 | 213 | 217 | 150,000 | 2,170 |
| 2007-07-23 | 230 | 230 | 225 | 229 | 93,000 | 2,290 |
| 2007-07-20 | 235 | 238 | 226 | 232 | 261,000 | 2,320 |
| 2007-07-19 | 226 | 233 | 226 | 232 | 146,000 | 2,320 |
| 2007-07-18 | 230 | 230 | 226 | 229 | 43,000 | 2,290 |
| 2007-07-17 | 229 | 233 | 228 | 230 | 95,000 | 2,300 |
| 2007-07-13 | 229 | 230 | 228 | 230 | 128,000 | 2,300 |
| 2007-07-12 | 236 | 239 | 220 | 227 | 554,000 | 2,270 |
| 2007-07-11 | 230 | 239 | 227 | 235 | 426,000 | 2,350 |
| 2007-07-10 | 229 | 234 | 226 | 231 | 213,000 | 2,310 |
| 2007-07-09 | 230 | 232 | 225 | 225 | 239,000 | 2,250 |
| 2007-07-06 | 234 | 238 | 228 | 230 | 587,000 | 2,300 |
| 2007-07-05 | 230 | 240 | 229 | 238 | 904,000 | 2,380 |
| 2007-07-04 | 229 | 232 | 225 | 227 | 436,000 | 2,270 |
| 2007-07-03 | 223 | 226 | 222 | 222 | 216,000 | 2,220 |
| 2007-07-02 | 220 | 229 | 217 | 221 | 552,000 | 2,210 |
| 2007-06-29 | 202 | 235 | 202 | 222 | 1,547,000 | 2,220 |
| 2007-06-28 | 202 | 202 | 202 | 202 | 11,000 | 2,020 |
| 2007-06-27 | 201 | 202 | 201 | 201 | 21,000 | 2,010 |
| 2007-06-26 | 202 | 203 | 200 | 201 | 31,000 | 2,010 |
| 2007-06-25 | 205 | 205 | 203 | 203 | 31,000 | 2,030 |
| 2007-06-22 | 209 | 210 | 203 | 206 | 121,000 | 2,060 |
| 2007-06-21 | 207 | 210 | 206 | 209 | 40,000 | 2,090 |
| 2007-06-20 | 209 | 209 | 202 | 206 | 74,000 | 2,060 |
| 2007-06-19 | 211 | 211 | 205 | 208 | 115,000 | 2,080 |
| 2007-06-18 | 199 | 212 | 197 | 212 | 255,000 | 2,120 |
| 2007-06-15 | 199 | 203 | 197 | 197 | 47,000 | 1,970 |
| 2007-06-14 | 199 | 201 | 197 | 198 | 34,000 | 1,980 |
| 2007-06-13 | 192 | 201 | 191 | 195 | 61,000 | 1,950 |
| 2007-06-12 | 191 | 197 | 189 | 192 | 55,000 | 1,920 |
| 2007-06-11 | 194 | 195 | 189 | 191 | 57,000 | 1,910 |
| 2007-06-08 | 194 | 194 | 193 | 193 | 12,000 | 1,930 |
| 2007-06-07 | 191 | 194 | 191 | 193 | 45,000 | 1,930 |
| 2007-06-06 | 189 | 194 | 189 | 191 | 68,000 | 1,910 |
| 2007-06-05 | 186 | 188 | 186 | 187 | 17,000 | 1,870 |
| 2007-06-04 | 188 | 189 | 187 | 188 | 24,000 | 1,880 |
| 2007-06-01 | 191 | 191 | 185 | 187 | 42,000 | 1,870 |
| 2007-05-31 | 185 | 190 | 185 | 190 | 33,000 | 1,900 |
| 2007-05-30 | 186 | 189 | 185 | 185 | 20,000 | 1,850 |
| 2007-05-29 | 182 | 186 | 182 | 184 | 39,000 | 1,840 |
| 2007-05-28 | 188 | 188 | 184 | 185 | 32,000 | 1,850 |
| 2007-05-25 | 189 | 189 | 185 | 186 | 11,000 | 1,860 |
| 2007-05-24 | 186 | 190 | 186 | 190 | 13,000 | 1,900 |
| 2007-05-23 | 190 | 190 | 186 | 186 | 3,000 | 1,860 |
| 2007-05-22 | 186 | 188 | 186 | 187 | 5,000 | 1,870 |
| 2007-05-21 | 186 | 186 | 185 | 185 | 26,000 | 1,850 |
| 2007-05-18 | 185 | 187 | 180 | 186 | 70,000 | 1,860 |
| 2007-05-17 | 189 | 189 | 187 | 187 | 15,000 | 1,870 |
| 2007-05-16 | 191 | 191 | 186 | 188 | 27,000 | 1,880 |
| 2007-05-15 | 188 | 190 | 188 | 190 | 18,000 | 1,900 |
| 2007-05-14 | 196 | 196 | 187 | 187 | 99,000 | 1,870 |
| 2007-05-11 | 195 | 197 | 192 | 193 | 49,000 | 1,930 |
| 2007-05-10 | 196 | 196 | 194 | 196 | 36,000 | 1,960 |
| 2007-05-09 | 201 | 202 | 197 | 198 | 24,000 | 1,980 |
| 2007-05-08 | 203 | 203 | 201 | 201 | 9,000 | 2,010 |
| 2007-05-07 | 205 | 205 | 201 | 204 | 17,000 | 2,040 |
| 2007-05-02 | 203 | 205 | 200 | 205 | 9,000 | 2,050 |
| 2007-05-01 | 198 | 199 | 195 | 199 | 7,000 | 1,990 |
| 2007-04-27 | 194 | 196 | 193 | 194 | 17,000 | 1,940 |
| 2007-04-26 | 197 | 197 | 192 | 197 | 19,000 | 1,970 |
| 2007-04-25 | 195 | 196 | 195 | 195 | 11,000 | 1,950 |
| 2007-04-24 | 195 | 198 | 195 | 195 | 37,000 | 1,950 |
| 2007-04-23 | 197 | 197 | 195 | 195 | 9,000 | 1,950 |
| 2007-04-20 | 193 | 196 | 193 | 195 | 13,000 | 1,950 |
| 2007-04-19 | 198 | 198 | 194 | 195 | 13,000 | 1,950 |
| 2007-04-18 | 199 | 199 | 198 | 199 | 6,000 | 1,990 |
| 2007-04-16 | 201 | 203 | 200 | 201 | 20,000 | 2,010 |
| 2007-04-13 | 200 | 200 | 199 | 199 | 16,000 | 1,990 |
| 2007-04-12 | 201 | 201 | 201 | 201 | 9,000 | 2,010 |
| 2007-04-11 | 206 | 206 | 201 | 205 | 25,000 | 2,050 |
| 2007-04-10 | 202 | 204 | 200 | 204 | 8,000 | 2,040 |
| 2007-04-09 | 198 | 201 | 198 | 201 | 9,000 | 2,010 |
| 2007-04-06 | 201 | 201 | 198 | 198 | 5,000 | 1,980 |
| 2007-04-05 | 196 | 200 | 196 | 200 | 10,000 | 2,000 |
| 2007-04-04 | 195 | 196 | 195 | 196 | 4,000 | 1,960 |
| 2007-04-03 | 198 | 200 | 193 | 193 | 45,000 | 1,930 |
| 2007-04-02 | 200 | 200 | 197 | 198 | 15,000 | 1,980 |
| 2007-03-30 | 202 | 203 | 199 | 200 | 22,000 | 2,000 |
| 2007-03-29 | 202 | 202 | 201 | 202 | 31,000 | 2,020 |
| 2007-03-28 | 206 | 207 | 202 | 202 | 25,000 | 2,020 |
| 2007-03-27 | 208 | 208 | 205 | 206 | 20,000 | 2,060 |
| 2007-03-26 | 210 | 211 | 207 | 211 | 41,000 | 2,110 |
| 2007-03-23 | 211 | 212 | 205 | 212 | 130,000 | 2,120 |
| 2007-03-22 | 212 | 212 | 209 | 210 | 48,000 | 2,100 |
| 2007-03-20 | 208 | 211 | 208 | 208 | 32,000 | 2,080 |
| 2007-03-19 | 208 | 210 | 205 | 209 | 85,000 | 2,090 |
| 2007-03-16 | 214 | 214 | 209 | 212 | 35,000 | 2,120 |
| 2007-03-15 | 215 | 217 | 208 | 217 | 99,000 | 2,170 |
| 2007-03-14 | 216 | 220 | 214 | 218 | 114,000 | 2,180 |
| 2007-03-13 | 220 | 226 | 217 | 225 | 97,000 | 2,250 |
| 2007-03-12 | 220 | 222 | 217 | 220 | 58,000 | 2,200 |
| 2007-03-09 | 216 | 221 | 214 | 218 | 68,000 | 2,180 |
| 2007-03-08 | 214 | 219 | 213 | 216 | 57,000 | 2,160 |
| 2007-03-07 | 220 | 220 | 212 | 212 | 73,000 | 2,120 |
| 2007-03-06 | 210 | 216 | 210 | 216 | 35,000 | 2,160 |
| 2007-03-05 | 216 | 217 | 211 | 211 | 52,000 | 2,110 |
| 2007-03-02 | 217 | 220 | 215 | 217 | 69,000 | 2,170 |
| 2007-03-01 | 221 | 222 | 218 | 220 | 42,000 | 2,200 |
| 2007-02-28 | 211 | 223 | 210 | 216 | 176,000 | 2,160 |
| 2007-02-27 | 230 | 233 | 228 | 230 | 89,000 | 2,300 |
| 2007-02-26 | 228 | 231 | 228 | 229 | 86,000 | 2,290 |
| 2007-02-23 | 230 | 231 | 225 | 229 | 108,000 | 2,290 |
| 2007-02-22 | 228 | 230 | 226 | 230 | 64,000 | 2,300 |
| 2007-02-21 | 226 | 227 | 222 | 226 | 112,000 | 2,260 |
| 2007-02-20 | 220 | 231 | 216 | 226 | 361,000 | 2,260 |
| 2007-02-19 | 210 | 217 | 208 | 217 | 119,000 | 2,170 |
| 2007-02-16 | 208 | 212 | 208 | 211 | 34,000 | 2,110 |
| 2007-02-15 | 211 | 213 | 208 | 208 | 111,000 | 2,080 |
| 2007-02-14 | 215 | 216 | 214 | 216 | 28,000 | 2,160 |
| 2007-02-13 | 217 | 217 | 214 | 216 | 39,000 | 2,160 |
| 2007-02-09 | 216 | 222 | 215 | 217 | 57,000 | 2,170 |
| 2007-02-08 | 222 | 222 | 217 | 217 | 31,000 | 2,170 |
| 2007-02-07 | 218 | 223 | 218 | 221 | 69,000 | 2,210 |
| 2007-02-06 | 218 | 218 | 217 | 218 | 8,000 | 2,180 |
| 2007-02-05 | 214 | 217 | 214 | 216 | 19,000 | 2,160 |
| 2007-02-02 | 215 | 215 | 213 | 214 | 12,000 | 2,140 |
| 2007-02-01 | 215 | 215 | 214 | 215 | 18,000 | 2,150 |
| 2007-01-31 | 214 | 216 | 211 | 214 | 26,000 | 2,140 |
| 2007-01-30 | 216 | 218 | 213 | 213 | 33,000 | 2,130 |
| 2007-01-29 | 213 | 218 | 213 | 216 | 110,000 | 2,160 |
| 2007-01-26 | 221 | 223 | 217 | 217 | 91,000 | 2,170 |
| 2007-01-25 | 226 | 230 | 222 | 226 | 341,000 | 2,260 |
| 2007-01-24 | 217 | 224 | 212 | 222 | 331,000 | 2,220 |
| 2007-01-23 | 200 | 220 | 199 | 213 | 319,000 | 2,130 |
| 2007-01-22 | 204 | 206 | 198 | 198 | 91,000 | 1,980 |
| 2007-01-19 | 202 | 203 | 201 | 203 | 29,000 | 2,030 |
| 2007-01-18 | 203 | 204 | 202 | 202 | 32,000 | 2,020 |
| 2007-01-17 | 200 | 204 | 198 | 201 | 79,000 | 2,010 |
| 2007-01-16 | 202 | 203 | 200 | 202 | 30,000 | 2,020 |
| 2007-01-15 | 199 | 201 | 199 | 201 | 12,000 | 2,010 |
| 2007-01-12 | 198 | 199 | 198 | 199 | 10,000 | 1,990 |
| 2007-01-11 | 198 | 199 | 197 | 198 | 28,000 | 1,980 |
| 2007-01-10 | 193 | 196 | 192 | 196 | 55,000 | 1,960 |
| 2007-01-09 | 194 | 194 | 193 | 193 | 17,000 | 1,930 |
| 2007-01-05 | 194 | 194 | 192 | 192 | 29,000 | 1,920 |
| 2007-01-04 | 193 | 194 | 193 | 193 | 9,000 | 1,930 |
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
