8143 (株)ラピーヌ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 64 | 64 | 62 | 63 | 12,000 | 630 |
| 2009-12-29 | 63 | 63 | 63 | 63 | 7,000 | 630 |
| 2009-12-28 | 63 | 64 | 63 | 63 | 7,000 | 630 |
| 2009-12-25 | 63 | 65 | 63 | 65 | 4,000 | 650 |
| 2009-12-24 | 64 | 64 | 61 | 63 | 11,000 | 630 |
| 2009-12-22 | 67 | 67 | 63 | 64 | 75,000 | 640 |
| 2009-12-21 | 63 | 67 | 62 | 67 | 41,000 | 670 |
| 2009-12-18 | 61 | 64 | 61 | 62 | 15,000 | 620 |
| 2009-12-17 | 60 | 62 | 60 | 61 | 37,000 | 610 |
| 2009-12-16 | 63 | 63 | 60 | 60 | 98,000 | 600 |
| 2009-12-15 | 64 | 64 | 63 | 64 | 34,000 | 640 |
| 2009-12-14 | 65 | 65 | 64 | 65 | 31,000 | 650 |
| 2009-12-11 | 68 | 68 | 64 | 64 | 27,000 | 640 |
| 2009-12-10 | 70 | 70 | 66 | 68 | 31,000 | 680 |
| 2009-12-09 | 68 | 70 | 68 | 70 | 8,000 | 700 |
| 2009-12-08 | 70 | 70 | 69 | 69 | 18,000 | 690 |
| 2009-12-07 | 71 | 71 | 70 | 70 | 11,000 | 700 |
| 2009-12-04 | 71 | 71 | 70 | 70 | 7,000 | 700 |
| 2009-12-03 | 70 | 72 | 70 | 71 | 14,000 | 710 |
| 2009-12-02 | 70 | 70 | 69 | 70 | 11,000 | 700 |
| 2009-12-01 | 70 | 70 | 69 | 70 | 8,000 | 700 |
| 2009-11-30 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2009-11-27 | 75 | 75 | 69 | 73 | 19,000 | 730 |
| 2009-11-26 | 70 | 75 | 70 | 75 | 5,000 | 750 |
| 2009-11-25 | 70 | 71 | 70 | 70 | 8,000 | 700 |
| 2009-11-24 | 70 | 70 | 70 | 70 | 37,000 | 700 |
| 2009-11-20 | 70 | 70 | 65 | 70 | 7,000 | 700 |
| 2009-11-19 | 67 | 67 | 66 | 66 | 8,000 | 660 |
| 2009-11-18 | 66 | 66 | 66 | 66 | 7,000 | 660 |
| 2009-11-17 | 70 | 70 | 68 | 68 | 17,000 | 680 |
| 2009-11-16 | 73 | 73 | 70 | 70 | 11,000 | 700 |
| 2009-11-13 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-11-12 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2009-11-11 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2009-11-09 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2009-11-06 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2009-11-05 | 82 | 82 | 72 | 73 | 28,000 | 730 |
| 2009-11-04 | 74 | 74 | 72 | 72 | 5,000 | 720 |
| 2009-11-02 | 74 | 75 | 73 | 74 | 12,000 | 740 |
| 2009-10-30 | 74 | 75 | 72 | 75 | 25,000 | 750 |
| 2009-10-29 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2009-10-28 | 76 | 76 | 74 | 74 | 5,000 | 740 |
| 2009-10-27 | 76 | 76 | 75 | 75 | 4,000 | 750 |
| 2009-10-26 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2009-10-23 | 76 | 77 | 76 | 77 | 7,000 | 770 |
| 2009-10-22 | 81 | 81 | 77 | 78 | 59,000 | 780 |
| 2009-10-21 | 80 | 82 | 79 | 81 | 38,000 | 810 |
| 2009-10-20 | 74 | 79 | 74 | 79 | 9,000 | 790 |
| 2009-10-19 | 74 | 74 | 73 | 74 | 5,000 | 740 |
| 2009-10-16 | 74 | 76 | 73 | 74 | 13,000 | 740 |
| 2009-10-15 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2009-10-14 | 76 | 76 | 75 | 76 | 17,000 | 760 |
| 2009-10-13 | 78 | 78 | 76 | 77 | 13,000 | 770 |
| 2009-10-09 | 75 | 77 | 74 | 77 | 20,000 | 770 |
| 2009-10-08 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2009-10-05 | 76 | 76 | 72 | 76 | 12,000 | 760 |
| 2009-10-02 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2009-10-01 | 76 | 78 | 76 | 78 | 15,000 | 780 |
| 2009-09-30 | 79 | 79 | 76 | 79 | 7,000 | 790 |
| 2009-09-29 | 80 | 81 | 78 | 80 | 10,000 | 800 |
| 2009-09-28 | 85 | 85 | 82 | 82 | 19,000 | 820 |
| 2009-09-25 | 86 | 86 | 85 | 85 | 44,000 | 850 |
| 2009-09-24 | 84 | 85 | 84 | 85 | 27,000 | 850 |
| 2009-09-18 | 85 | 85 | 82 | 84 | 40,000 | 840 |
| 2009-09-17 | 90 | 91 | 85 | 85 | 39,000 | 850 |
| 2009-09-16 | 87 | 88 | 84 | 86 | 66,000 | 860 |
| 2009-09-15 | 89 | 90 | 86 | 90 | 38,000 | 900 |
| 2009-09-14 | 95 | 95 | 90 | 91 | 57,000 | 910 |
| 2009-09-11 | 95 | 95 | 90 | 93 | 39,000 | 930 |
| 2009-09-10 | 98 | 99 | 96 | 97 | 14,000 | 970 |
| 2009-09-09 | 98 | 99 | 95 | 99 | 6,000 | 990 |
| 2009-09-08 | 97 | 99 | 97 | 99 | 4,000 | 990 |
| 2009-09-07 | 101 | 101 | 96 | 97 | 32,000 | 970 |
| 2009-09-04 | 107 | 111 | 102 | 102 | 98,000 | 1,020 |
| 2009-09-03 | 104 | 105 | 102 | 105 | 36,000 | 1,050 |
| 2009-09-02 | 106 | 107 | 100 | 107 | 64,000 | 1,070 |
| 2009-09-01 | 99 | 108 | 99 | 107 | 189,000 | 1,070 |
| 2009-08-31 | 103 | 104 | 98 | 98 | 54,000 | 980 |
| 2009-08-28 | 105 | 107 | 99 | 101 | 254,000 | 1,010 |
| 2009-08-27 | 103 | 134 | 102 | 109 | 1,903,000 | 1,090 |
| 2009-08-26 | 95 | 120 | 95 | 108 | 1,806,000 | 1,080 |
| 2009-08-25 | 88 | 90 | 88 | 90 | 51,000 | 900 |
| 2009-08-24 | 86 | 87 | 86 | 87 | 34,000 | 870 |
| 2009-08-21 | 86 | 86 | 86 | 86 | 8,000 | 860 |
| 2009-08-20 | 87 | 87 | 82 | 85 | 13,000 | 850 |
| 2009-08-19 | 87 | 87 | 86 | 86 | 13,000 | 860 |
| 2009-08-18 | 86 | 87 | 83 | 87 | 8,000 | 870 |
| 2009-08-17 | 87 | 87 | 85 | 85 | 17,000 | 850 |
| 2009-08-14 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2009-08-13 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2009-08-12 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2009-08-11 | 88 | 88 | 87 | 87 | 8,000 | 870 |
| 2009-08-10 | 88 | 88 | 87 | 88 | 5,000 | 880 |
| 2009-08-07 | 87 | 87 | 86 | 86 | 4,000 | 860 |
| 2009-08-06 | 87 | 87 | 86 | 86 | 8,000 | 860 |
| 2009-08-05 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2009-08-04 | 88 | 89 | 86 | 89 | 25,000 | 890 |
| 2009-08-03 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2009-07-31 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2009-07-30 | 89 | 89 | 88 | 88 | 2,000 | 880 |
| 2009-07-29 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2009-07-28 | 90 | 90 | 88 | 88 | 3,000 | 880 |
| 2009-07-27 | 93 | 94 | 87 | 87 | 9,000 | 870 |
| 2009-07-23 | 92 | 93 | 92 | 93 | 3,000 | 930 |
| 2009-07-22 | 93 | 93 | 91 | 91 | 42,000 | 910 |
| 2009-07-21 | 93 | 93 | 91 | 93 | 10,000 | 930 |
| 2009-07-17 | 90 | 91 | 90 | 91 | 5,000 | 910 |
| 2009-07-16 | 87 | 89 | 86 | 86 | 13,000 | 860 |
| 2009-07-15 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2009-07-14 | 86 | 87 | 86 | 87 | 3,000 | 870 |
| 2009-07-13 | 91 | 91 | 88 | 88 | 27,000 | 880 |
| 2009-07-10 | 92 | 92 | 91 | 92 | 8,000 | 920 |
| 2009-07-09 | 94 | 94 | 92 | 92 | 5,000 | 920 |
| 2009-07-08 | 96 | 96 | 94 | 94 | 17,000 | 940 |
| 2009-07-07 | 97 | 97 | 96 | 96 | 18,000 | 960 |
| 2009-07-06 | 99 | 99 | 96 | 97 | 12,000 | 970 |
| 2009-07-03 | 96 | 100 | 96 | 98 | 47,000 | 980 |
| 2009-07-02 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2009-07-01 | 93 | 96 | 93 | 94 | 7,000 | 940 |
| 2009-06-29 | 97 | 97 | 96 | 96 | 6,000 | 960 |
| 2009-06-26 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2009-06-25 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2009-06-24 | 95 | 95 | 93 | 93 | 5,000 | 930 |
| 2009-06-23 | 98 | 98 | 94 | 96 | 126,000 | 960 |
| 2009-06-22 | 93 | 98 | 93 | 98 | 105,000 | 980 |
| 2009-06-19 | 92 | 93 | 90 | 92 | 11,000 | 920 |
| 2009-06-18 | 91 | 91 | 90 | 90 | 48,000 | 900 |
| 2009-06-17 | 90 | 94 | 90 | 94 | 30,000 | 940 |
| 2009-06-16 | 96 | 96 | 90 | 94 | 66,000 | 940 |
| 2009-06-15 | 96 | 96 | 91 | 94 | 11,000 | 940 |
| 2009-06-12 | 97 | 99 | 95 | 95 | 9,000 | 950 |
| 2009-06-11 | 97 | 97 | 96 | 97 | 9,000 | 970 |
| 2009-06-10 | 99 | 99 | 95 | 99 | 26,000 | 990 |
| 2009-06-09 | 92 | 94 | 91 | 94 | 30,000 | 940 |
| 2009-06-08 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-06-05 | 90 | 97 | 90 | 97 | 11,000 | 970 |
| 2009-06-04 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2009-06-03 | 91 | 91 | 85 | 88 | 48,000 | 880 |
| 2009-06-02 | 93 | 93 | 91 | 91 | 6,000 | 910 |
| 2009-06-01 | 94 | 94 | 92 | 92 | 3,000 | 920 |
| 2009-05-29 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2009-05-26 | 95 | 97 | 95 | 97 | 12,000 | 970 |
| 2009-05-25 | 98 | 98 | 93 | 98 | 4,000 | 980 |
| 2009-05-22 | 100 | 100 | 100 | 100 | 45,000 | 1,000 |
| 2009-05-21 | 91 | 100 | 91 | 100 | 19,000 | 1,000 |
| 2009-05-20 | 87 | 90 | 85 | 90 | 18,000 | 900 |
| 2009-05-19 | 85 | 86 | 85 | 86 | 4,000 | 860 |
| 2009-05-18 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2009-05-15 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2009-05-14 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-05-13 | 86 | 86 | 85 | 85 | 5,000 | 850 |
| 2009-05-12 | 85 | 93 | 85 | 87 | 18,000 | 870 |
| 2009-05-11 | 85 | 85 | 84 | 84 | 8,000 | 840 |
| 2009-05-08 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-05-07 | 85 | 86 | 85 | 86 | 2,000 | 860 |
| 2009-05-01 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 2009-04-30 | 80 | 80 | 78 | 80 | 6,000 | 800 |
| 2009-04-28 | 79 | 81 | 79 | 81 | 2,000 | 810 |
| 2009-04-22 | 85 | 85 | 81 | 81 | 10,000 | 810 |
| 2009-04-21 | 85 | 86 | 85 | 85 | 45,000 | 850 |
| 2009-04-20 | 82 | 85 | 81 | 85 | 11,000 | 850 |
| 2009-04-17 | 82 | 82 | 80 | 80 | 5,000 | 800 |
| 2009-04-16 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-04-15 | 79 | 82 | 79 | 82 | 6,000 | 820 |
| 2009-04-14 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2009-04-13 | 82 | 82 | 77 | 77 | 6,000 | 770 |
| 2009-04-09 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-04-08 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-04-06 | 76 | 76 | 72 | 75 | 9,000 | 750 |
| 2009-04-03 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2009-04-02 | 79 | 79 | 78 | 78 | 2,000 | 780 |
| 2009-03-30 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-03-27 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-03-25 | 85 | 85 | 85 | 85 | 39,000 | 850 |
| 2009-03-24 | 84 | 85 | 83 | 85 | 10,000 | 850 |
| 2009-03-23 | 80 | 83 | 80 | 83 | 9,000 | 830 |
| 2009-03-19 | 79 | 80 | 79 | 80 | 2,000 | 800 |
| 2009-03-18 | 76 | 77 | 75 | 75 | 4,000 | 750 |
| 2009-03-17 | 73 | 74 | 71 | 74 | 3,000 | 740 |
| 2009-03-16 | 73 | 73 | 67 | 71 | 8,000 | 710 |
| 2009-03-12 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2009-03-09 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-03-05 | 81 | 81 | 80 | 80 | 5,000 | 800 |
| 2009-03-04 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2009-03-03 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2009-03-02 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2009-02-27 | 71 | 82 | 71 | 77 | 20,000 | 770 |
| 2009-02-26 | 82 | 82 | 69 | 75 | 29,000 | 750 |
| 2009-02-25 | 85 | 85 | 81 | 81 | 5,000 | 810 |
| 2009-02-23 | 87 | 87 | 87 | 87 | 53,000 | 870 |
| 2009-02-20 | 85 | 87 | 77 | 87 | 14,000 | 870 |
| 2009-02-19 | 84 | 90 | 84 | 90 | 4,000 | 900 |
| 2009-02-18 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-02-13 | 85 | 85 | 84 | 84 | 4,000 | 840 |
| 2009-02-12 | 90 | 90 | 85 | 85 | 12,000 | 850 |
| 2009-02-09 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-02-06 | 89 | 90 | 89 | 90 | 8,000 | 900 |
| 2009-02-05 | 90 | 95 | 90 | 91 | 6,000 | 910 |
| 2009-02-03 | 93 | 93 | 92 | 92 | 2,000 | 920 |
| 2009-02-02 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-01-30 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2009-01-28 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-01-27 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-01-26 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-01-23 | 100 | 100 | 98 | 100 | 43,000 | 1,000 |
| 2009-01-22 | 97 | 100 | 97 | 100 | 10,000 | 1,000 |
| 2009-01-21 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2009-01-20 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2009-01-19 | 95 | 96 | 95 | 96 | 2,000 | 960 |
| 2009-01-16 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2009-01-15 | 91 | 99 | 91 | 99 | 5,000 | 990 |
| 2009-01-14 | 93 | 96 | 93 | 96 | 6,000 | 960 |
| 2009-01-09 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-01-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-01-07 | 101 | 101 | 99 | 99 | 3,000 | 990 |
| 2009-01-06 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2009-01-05 | 104 | 104 | 99 | 101 | 3,000 | 1,010 |
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
