8143 (株)ラピーヌ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 97 | 102 | 97 | 102 | 5,000 | 1,020 |
| 2008-12-29 | 96 | 109 | 96 | 102 | 13,000 | 1,020 |
| 2008-12-26 | 97 | 97 | 92 | 92 | 30,000 | 920 |
| 2008-12-25 | 95 | 96 | 94 | 96 | 5,000 | 960 |
| 2008-12-24 | 94 | 95 | 94 | 94 | 21,000 | 940 |
| 2008-12-22 | 92 | 94 | 91 | 94 | 22,000 | 940 |
| 2008-12-19 | 91 | 92 | 91 | 91 | 7,000 | 910 |
| 2008-12-18 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2008-12-17 | 92 | 92 | 91 | 91 | 8,000 | 910 |
| 2008-12-16 | 101 | 101 | 86 | 92 | 50,000 | 920 |
| 2008-12-15 | 100 | 101 | 99 | 101 | 17,000 | 1,010 |
| 2008-12-12 | 96 | 99 | 94 | 99 | 7,000 | 990 |
| 2008-12-11 | 88 | 94 | 88 | 94 | 6,000 | 940 |
| 2008-12-10 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2008-12-09 | 88 | 89 | 87 | 87 | 10,000 | 870 |
| 2008-12-08 | 87 | 88 | 87 | 88 | 2,000 | 880 |
| 2008-12-05 | 90 | 90 | 88 | 88 | 11,000 | 880 |
| 2008-12-04 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2008-12-03 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2008-12-01 | 93 | 93 | 92 | 92 | 2,000 | 920 |
| 2008-11-27 | 96 | 100 | 96 | 100 | 4,000 | 1,000 |
| 2008-11-26 | 98 | 102 | 98 | 101 | 13,000 | 1,010 |
| 2008-11-25 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-11-21 | 94 | 98 | 94 | 98 | 50,000 | 980 |
| 2008-11-20 | 90 | 94 | 90 | 94 | 4,000 | 940 |
| 2008-11-19 | 95 | 95 | 90 | 93 | 12,000 | 930 |
| 2008-11-17 | 90 | 101 | 90 | 101 | 15,000 | 1,010 |
| 2008-11-14 | 94 | 96 | 94 | 95 | 11,000 | 950 |
| 2008-11-13 | 95 | 96 | 95 | 95 | 9,000 | 950 |
| 2008-11-12 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2008-11-11 | 95 | 95 | 94 | 94 | 8,000 | 940 |
| 2008-11-10 | 93 | 96 | 93 | 95 | 10,000 | 950 |
| 2008-11-07 | 101 | 101 | 90 | 92 | 7,000 | 920 |
| 2008-11-05 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2008-11-04 | 101 | 102 | 98 | 102 | 13,000 | 1,020 |
| 2008-10-31 | 101 | 102 | 100 | 100 | 8,000 | 1,000 |
| 2008-10-30 | 103 | 103 | 96 | 98 | 4,000 | 980 |
| 2008-10-29 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2008-10-28 | 90 | 90 | 88 | 88 | 23,000 | 880 |
| 2008-10-27 | 90 | 92 | 90 | 90 | 13,000 | 900 |
| 2008-10-24 | 93 | 94 | 91 | 91 | 32,000 | 910 |
| 2008-10-23 | 100 | 100 | 96 | 100 | 3,000 | 1,000 |
| 2008-10-22 | 104 | 104 | 96 | 96 | 49,000 | 960 |
| 2008-10-21 | 100 | 105 | 100 | 103 | 15,000 | 1,030 |
| 2008-10-20 | 92 | 96 | 90 | 91 | 9,000 | 910 |
| 2008-10-17 | 88 | 88 | 86 | 86 | 10,000 | 860 |
| 2008-10-16 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-10-15 | 95 | 105 | 95 | 105 | 15,000 | 1,050 |
| 2008-10-14 | 91 | 107 | 90 | 99 | 24,000 | 990 |
| 2008-10-10 | 80 | 80 | 75 | 80 | 74,000 | 800 |
| 2008-10-09 | 77 | 85 | 77 | 83 | 27,000 | 830 |
| 2008-10-08 | 89 | 89 | 78 | 78 | 168,000 | 780 |
| 2008-10-07 | 76 | 90 | 76 | 90 | 58,000 | 900 |
| 2008-10-06 | 110 | 112 | 100 | 101 | 7,000 | 1,010 |
| 2008-10-03 | 111 | 111 | 110 | 110 | 11,000 | 1,100 |
| 2008-10-02 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2008-10-01 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2008-09-29 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-09-25 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-09-24 | 125 | 125 | 125 | 125 | 35,000 | 1,250 |
| 2008-09-22 | 120 | 125 | 120 | 125 | 12,000 | 1,250 |
| 2008-09-19 | 113 | 118 | 113 | 118 | 10,000 | 1,180 |
| 2008-09-18 | 109 | 110 | 109 | 110 | 9,000 | 1,100 |
| 2008-09-17 | 111 | 115 | 111 | 114 | 19,000 | 1,140 |
| 2008-09-16 | 110 | 115 | 110 | 113 | 11,000 | 1,130 |
| 2008-09-12 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-09-10 | 120 | 121 | 120 | 121 | 27,000 | 1,210 |
| 2008-09-09 | 120 | 120 | 119 | 119 | 5,000 | 1,190 |
| 2008-09-08 | 119 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2008-09-05 | 122 | 123 | 118 | 119 | 10,000 | 1,190 |
| 2008-09-04 | 124 | 124 | 121 | 122 | 12,000 | 1,220 |
| 2008-09-03 | 127 | 127 | 124 | 124 | 3,000 | 1,240 |
| 2008-09-02 | 125 | 126 | 125 | 126 | 3,000 | 1,260 |
| 2008-09-01 | 128 | 128 | 123 | 126 | 26,000 | 1,260 |
| 2008-08-29 | 126 | 127 | 125 | 127 | 9,000 | 1,270 |
| 2008-08-28 | 124 | 125 | 124 | 125 | 3,000 | 1,250 |
| 2008-08-27 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2008-08-26 | 135 | 135 | 135 | 135 | 16,000 | 1,350 |
| 2008-08-25 | 131 | 135 | 131 | 135 | 3,000 | 1,350 |
| 2008-08-22 | 131 | 131 | 130 | 130 | 15,000 | 1,300 |
| 2008-08-21 | 127 | 130 | 127 | 130 | 10,000 | 1,300 |
| 2008-08-20 | 125 | 126 | 125 | 126 | 3,000 | 1,260 |
| 2008-08-19 | 129 | 129 | 126 | 126 | 3,000 | 1,260 |
| 2008-08-15 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-08-14 | 128 | 129 | 128 | 129 | 4,000 | 1,290 |
| 2008-08-13 | 130 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2008-08-12 | 132 | 132 | 129 | 129 | 10,000 | 1,290 |
| 2008-08-11 | 130 | 131 | 130 | 131 | 3,000 | 1,310 |
| 2008-08-08 | 135 | 135 | 129 | 130 | 23,000 | 1,300 |
| 2008-08-06 | 133 | 137 | 130 | 137 | 11,000 | 1,370 |
| 2008-08-05 | 136 | 136 | 133 | 133 | 2,000 | 1,330 |
| 2008-08-04 | 138 | 139 | 138 | 138 | 7,000 | 1,380 |
| 2008-08-01 | 140 | 140 | 138 | 138 | 10,000 | 1,380 |
| 2008-07-30 | 141 | 145 | 141 | 145 | 3,000 | 1,450 |
| 2008-07-29 | 141 | 141 | 141 | 141 | 13,000 | 1,410 |
| 2008-07-25 | 140 | 141 | 140 | 141 | 17,000 | 1,410 |
| 2008-07-24 | 145 | 145 | 140 | 140 | 7,000 | 1,400 |
| 2008-07-23 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2008-07-22 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2008-07-18 | 140 | 140 | 139 | 139 | 8,000 | 1,390 |
| 2008-07-17 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2008-07-16 | 137 | 139 | 137 | 139 | 2,000 | 1,390 |
| 2008-07-15 | 142 | 142 | 142 | 142 | 25,000 | 1,420 |
| 2008-07-14 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2008-07-11 | 140 | 142 | 137 | 142 | 9,000 | 1,420 |
| 2008-07-10 | 134 | 135 | 134 | 135 | 3,000 | 1,350 |
| 2008-07-09 | 141 | 141 | 139 | 139 | 7,000 | 1,390 |
| 2008-07-08 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2008-07-07 | 146 | 148 | 143 | 145 | 6,000 | 1,450 |
| 2008-07-04 | 144 | 148 | 142 | 148 | 5,000 | 1,480 |
| 2008-07-02 | 153 | 153 | 144 | 149 | 3,000 | 1,490 |
| 2008-07-01 | 150 | 153 | 150 | 153 | 3,000 | 1,530 |
| 2008-06-30 | 154 | 155 | 145 | 145 | 62,000 | 1,450 |
| 2008-06-27 | 154 | 156 | 154 | 154 | 81,000 | 1,540 |
| 2008-06-26 | 149 | 154 | 149 | 154 | 27,000 | 1,540 |
| 2008-06-25 | 146 | 148 | 146 | 148 | 18,000 | 1,480 |
| 2008-06-24 | 145 | 146 | 143 | 146 | 10,000 | 1,460 |
| 2008-06-23 | 144 | 144 | 142 | 142 | 25,000 | 1,420 |
| 2008-06-20 | 141 | 142 | 140 | 140 | 4,000 | 1,400 |
| 2008-06-19 | 141 | 141 | 139 | 139 | 5,000 | 1,390 |
| 2008-06-18 | 138 | 141 | 138 | 141 | 20,000 | 1,410 |
| 2008-06-17 | 139 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2008-06-16 | 135 | 140 | 135 | 140 | 5,000 | 1,400 |
| 2008-06-13 | 139 | 139 | 134 | 137 | 11,000 | 1,370 |
| 2008-06-12 | 135 | 137 | 132 | 137 | 15,000 | 1,370 |
| 2008-06-11 | 136 | 137 | 136 | 137 | 15,000 | 1,370 |
| 2008-06-10 | 140 | 140 | 136 | 137 | 16,000 | 1,370 |
| 2008-06-09 | 139 | 140 | 138 | 140 | 17,000 | 1,400 |
| 2008-06-06 | 145 | 148 | 143 | 144 | 42,000 | 1,440 |
| 2008-06-05 | 144 | 148 | 141 | 141 | 24,000 | 1,410 |
| 2008-06-04 | 137 | 139 | 137 | 139 | 31,000 | 1,390 |
| 2008-06-03 | 133 | 135 | 130 | 135 | 31,000 | 1,350 |
| 2008-06-02 | 133 | 133 | 132 | 132 | 13,000 | 1,320 |
| 2008-05-30 | 131 | 131 | 130 | 130 | 13,000 | 1,300 |
| 2008-05-29 | 133 | 133 | 131 | 131 | 7,000 | 1,310 |
| 2008-05-28 | 131 | 133 | 130 | 130 | 5,000 | 1,300 |
| 2008-05-27 | 131 | 133 | 131 | 133 | 7,000 | 1,330 |
| 2008-05-26 | 133 | 133 | 132 | 133 | 3,000 | 1,330 |
| 2008-05-23 | 132 | 133 | 132 | 133 | 6,000 | 1,330 |
| 2008-05-22 | 134 | 134 | 133 | 133 | 48,000 | 1,330 |
| 2008-05-21 | 133 | 134 | 133 | 133 | 23,000 | 1,330 |
| 2008-05-20 | 133 | 133 | 132 | 133 | 31,000 | 1,330 |
| 2008-05-19 | 133 | 135 | 133 | 133 | 22,000 | 1,330 |
| 2008-05-16 | 135 | 135 | 134 | 134 | 10,000 | 1,340 |
| 2008-05-15 | 131 | 134 | 131 | 133 | 7,000 | 1,330 |
| 2008-05-14 | 133 | 133 | 131 | 131 | 3,000 | 1,310 |
| 2008-05-13 | 131 | 132 | 131 | 132 | 28,000 | 1,320 |
| 2008-05-12 | 130 | 130 | 128 | 128 | 14,000 | 1,280 |
| 2008-05-09 | 131 | 135 | 131 | 131 | 34,000 | 1,310 |
| 2008-05-08 | 128 | 130 | 128 | 130 | 5,000 | 1,300 |
| 2008-05-07 | 127 | 128 | 127 | 128 | 18,000 | 1,280 |
| 2008-05-02 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2008-05-01 | 127 | 127 | 125 | 125 | 2,000 | 1,250 |
| 2008-04-30 | 124 | 130 | 124 | 127 | 21,000 | 1,270 |
| 2008-04-28 | 125 | 125 | 121 | 121 | 19,000 | 1,210 |
| 2008-04-25 | 121 | 123 | 121 | 123 | 7,000 | 1,230 |
| 2008-04-24 | 126 | 126 | 123 | 126 | 6,000 | 1,260 |
| 2008-04-23 | 127 | 127 | 126 | 126 | 49,000 | 1,260 |
| 2008-04-22 | 125 | 126 | 125 | 126 | 5,000 | 1,260 |
| 2008-04-21 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-04-18 | 121 | 123 | 120 | 123 | 5,000 | 1,230 |
| 2008-04-17 | 119 | 121 | 119 | 120 | 12,000 | 1,200 |
| 2008-04-16 | 120 | 121 | 120 | 121 | 4,000 | 1,210 |
| 2008-04-15 | 119 | 119 | 118 | 118 | 16,000 | 1,180 |
| 2008-04-14 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-04-11 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2008-04-10 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-04-09 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2008-04-08 | 123 | 123 | 123 | 123 | 16,000 | 1,230 |
| 2008-04-07 | 123 | 123 | 121 | 121 | 3,000 | 1,210 |
| 2008-04-04 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2008-04-03 | 121 | 123 | 120 | 123 | 6,000 | 1,230 |
| 2008-04-02 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-04-01 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2008-03-31 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2008-03-28 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2008-03-27 | 120 | 124 | 120 | 124 | 2,000 | 1,240 |
| 2008-03-26 | 126 | 126 | 125 | 125 | 14,000 | 1,250 |
| 2008-03-25 | 127 | 127 | 126 | 126 | 22,000 | 1,260 |
| 2008-03-24 | 126 | 126 | 125 | 126 | 9,000 | 1,260 |
| 2008-03-21 | 120 | 123 | 120 | 123 | 52,000 | 1,230 |
| 2008-03-19 | 123 | 123 | 120 | 120 | 16,000 | 1,200 |
| 2008-03-18 | 120 | 121 | 119 | 119 | 19,000 | 1,190 |
| 2008-03-17 | 125 | 125 | 117 | 125 | 21,000 | 1,250 |
| 2008-03-14 | 128 | 134 | 119 | 125 | 38,000 | 1,250 |
| 2008-03-13 | 133 | 134 | 133 | 134 | 15,000 | 1,340 |
| 2008-03-12 | 134 | 134 | 132 | 132 | 10,000 | 1,320 |
| 2008-03-11 | 131 | 131 | 130 | 131 | 5,000 | 1,310 |
| 2008-03-10 | 132 | 132 | 131 | 131 | 7,000 | 1,310 |
| 2008-03-07 | 131 | 132 | 131 | 132 | 4,000 | 1,320 |
| 2008-03-06 | 134 | 134 | 133 | 133 | 10,000 | 1,330 |
| 2008-03-05 | 132 | 137 | 132 | 135 | 14,000 | 1,350 |
| 2008-03-04 | 130 | 131 | 128 | 128 | 13,000 | 1,280 |
| 2008-03-03 | 134 | 135 | 130 | 130 | 21,000 | 1,300 |
| 2008-02-29 | 135 | 135 | 132 | 132 | 12,000 | 1,320 |
| 2008-02-28 | 140 | 140 | 136 | 138 | 15,000 | 1,380 |
| 2008-02-27 | 131 | 142 | 131 | 138 | 51,000 | 1,380 |
| 2008-02-26 | 134 | 134 | 131 | 131 | 16,000 | 1,310 |
| 2008-02-25 | 126 | 129 | 126 | 129 | 16,000 | 1,290 |
| 2008-02-22 | 126 | 127 | 126 | 126 | 46,000 | 1,260 |
| 2008-02-21 | 125 | 127 | 125 | 126 | 17,000 | 1,260 |
| 2008-02-20 | 124 | 125 | 123 | 124 | 14,000 | 1,240 |
| 2008-02-19 | 124 | 126 | 123 | 124 | 16,000 | 1,240 |
| 2008-02-18 | 121 | 127 | 121 | 127 | 41,000 | 1,270 |
| 2008-02-15 | 121 | 122 | 121 | 121 | 7,000 | 1,210 |
| 2008-02-14 | 125 | 126 | 122 | 123 | 14,000 | 1,230 |
| 2008-02-13 | 122 | 123 | 121 | 122 | 22,000 | 1,220 |
| 2008-02-12 | 124 | 125 | 123 | 123 | 23,000 | 1,230 |
| 2008-02-08 | 128 | 128 | 127 | 127 | 8,000 | 1,270 |
| 2008-02-07 | 126 | 131 | 126 | 127 | 15,000 | 1,270 |
| 2008-02-06 | 128 | 130 | 128 | 128 | 16,000 | 1,280 |
| 2008-02-05 | 131 | 131 | 130 | 131 | 30,000 | 1,310 |
| 2008-02-04 | 133 | 136 | 132 | 133 | 38,000 | 1,330 |
| 2008-02-01 | 133 | 133 | 131 | 133 | 15,000 | 1,330 |
| 2008-01-31 | 130 | 132 | 129 | 131 | 25,000 | 1,310 |
| 2008-01-30 | 134 | 134 | 131 | 133 | 26,000 | 1,330 |
| 2008-01-29 | 132 | 135 | 132 | 133 | 9,000 | 1,330 |
| 2008-01-28 | 131 | 136 | 130 | 130 | 18,000 | 1,300 |
| 2008-01-25 | 128 | 131 | 127 | 130 | 24,000 | 1,300 |
| 2008-01-24 | 125 | 128 | 125 | 126 | 20,000 | 1,260 |
| 2008-01-23 | 125 | 130 | 124 | 124 | 33,000 | 1,240 |
| 2008-01-22 | 130 | 130 | 122 | 124 | 57,000 | 1,240 |
| 2008-01-21 | 130 | 132 | 129 | 130 | 8,000 | 1,300 |
| 2008-01-18 | 126 | 129 | 126 | 129 | 25,000 | 1,290 |
| 2008-01-17 | 125 | 130 | 125 | 130 | 28,000 | 1,300 |
| 2008-01-16 | 126 | 129 | 115 | 125 | 113,000 | 1,250 |
| 2008-01-15 | 142 | 142 | 126 | 126 | 53,000 | 1,260 |
| 2008-01-11 | 146 | 147 | 137 | 137 | 93,000 | 1,370 |
| 2008-01-10 | 150 | 150 | 145 | 149 | 46,000 | 1,490 |
| 2008-01-09 | 147 | 150 | 147 | 150 | 13,000 | 1,500 |
| 2008-01-08 | 149 | 150 | 149 | 150 | 19,000 | 1,500 |
| 2008-01-07 | 152 | 152 | 147 | 148 | 23,000 | 1,480 |
| 2008-01-04 | 152 | 152 | 145 | 149 | 33,000 | 1,490 |
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
