8143 (株)ラピーヌ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 60 | 60 | 59 | 60 | 4,000 | 600 |
| 2011-12-29 | 59 | 59 | 58 | 59 | 13,000 | 590 |
| 2011-12-27 | 59 | 60 | 59 | 60 | 13,000 | 600 |
| 2011-12-26 | 61 | 61 | 59 | 59 | 5,000 | 590 |
| 2011-12-22 | 63 | 63 | 60 | 61 | 41,000 | 610 |
| 2011-12-21 | 62 | 63 | 62 | 63 | 23,000 | 630 |
| 2011-12-20 | 60 | 62 | 60 | 62 | 16,000 | 620 |
| 2011-12-19 | 61 | 61 | 60 | 60 | 10,000 | 600 |
| 2011-12-16 | 61 | 61 | 61 | 61 | 8,000 | 610 |
| 2011-12-15 | 63 | 63 | 61 | 61 | 26,000 | 610 |
| 2011-12-14 | 62 | 66 | 62 | 64 | 45,000 | 640 |
| 2011-12-12 | 63 | 64 | 62 | 62 | 8,000 | 620 |
| 2011-12-09 | 62 | 62 | 62 | 62 | 6,000 | 620 |
| 2011-12-08 | 62 | 64 | 62 | 64 | 9,000 | 640 |
| 2011-12-07 | 61 | 61 | 61 | 61 | 5,000 | 610 |
| 2011-12-06 | 64 | 67 | 61 | 62 | 132,000 | 620 |
| 2011-12-05 | 63 | 63 | 61 | 63 | 50,000 | 630 |
| 2011-12-02 | 60 | 62 | 60 | 61 | 45,000 | 610 |
| 2011-12-01 | 58 | 62 | 57 | 59 | 100,000 | 590 |
| 2011-11-30 | 57 | 57 | 57 | 57 | 13,000 | 570 |
| 2011-11-28 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2011-11-25 | 56 | 57 | 56 | 57 | 2,000 | 570 |
| 2011-11-24 | 57 | 57 | 56 | 56 | 7,000 | 560 |
| 2011-11-22 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2011-11-21 | 58 | 58 | 56 | 56 | 32,000 | 560 |
| 2011-11-18 | 59 | 59 | 56 | 59 | 37,000 | 590 |
| 2011-11-17 | 58 | 59 | 58 | 59 | 7,000 | 590 |
| 2011-11-16 | 58 | 58 | 57 | 57 | 2,000 | 570 |
| 2011-11-15 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2011-11-14 | 59 | 59 | 58 | 58 | 12,000 | 580 |
| 2011-11-10 | 59 | 59 | 58 | 58 | 13,000 | 580 |
| 2011-11-09 | 59 | 60 | 59 | 60 | 4,000 | 600 |
| 2011-11-08 | 62 | 62 | 60 | 60 | 10,000 | 600 |
| 2011-11-07 | 62 | 62 | 62 | 62 | 43,000 | 620 |
| 2011-11-04 | 58 | 62 | 58 | 62 | 51,000 | 620 |
| 2011-11-02 | 57 | 58 | 57 | 58 | 7,000 | 580 |
| 2011-11-01 | 59 | 59 | 58 | 58 | 13,000 | 580 |
| 2011-10-31 | 60 | 61 | 59 | 59 | 14,000 | 590 |
| 2011-10-28 | 60 | 60 | 60 | 60 | 17,000 | 600 |
| 2011-10-27 | 58 | 61 | 58 | 59 | 30,000 | 590 |
| 2011-10-26 | 58 | 58 | 58 | 58 | 5,000 | 580 |
| 2011-10-25 | 57 | 58 | 57 | 57 | 7,000 | 570 |
| 2011-10-24 | 58 | 58 | 57 | 57 | 10,000 | 570 |
| 2011-10-21 | 58 | 58 | 58 | 58 | 26,000 | 580 |
| 2011-10-20 | 58 | 58 | 55 | 58 | 55,000 | 580 |
| 2011-10-19 | 59 | 59 | 56 | 56 | 9,000 | 560 |
| 2011-10-18 | 57 | 58 | 57 | 58 | 12,000 | 580 |
| 2011-10-17 | 57 | 59 | 57 | 59 | 18,000 | 590 |
| 2011-10-14 | 58 | 59 | 58 | 59 | 21,000 | 590 |
| 2011-10-13 | 58 | 58 | 57 | 57 | 15,000 | 570 |
| 2011-10-12 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2011-10-07 | 59 | 59 | 59 | 59 | 4,000 | 590 |
| 2011-10-06 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2011-10-05 | 58 | 58 | 57 | 58 | 25,000 | 580 |
| 2011-10-03 | 57 | 57 | 56 | 57 | 7,000 | 570 |
| 2011-09-30 | 57 | 58 | 57 | 58 | 4,000 | 580 |
| 2011-09-29 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2011-09-28 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2011-09-27 | 58 | 58 | 57 | 57 | 9,000 | 570 |
| 2011-09-26 | 59 | 59 | 56 | 56 | 23,000 | 560 |
| 2011-09-22 | 61 | 62 | 60 | 60 | 36,000 | 600 |
| 2011-09-21 | 62 | 63 | 62 | 62 | 67,000 | 620 |
| 2011-09-20 | 60 | 62 | 60 | 62 | 28,000 | 620 |
| 2011-09-16 | 61 | 61 | 60 | 60 | 16,000 | 600 |
| 2011-09-15 | 60 | 63 | 60 | 61 | 11,000 | 610 |
| 2011-09-14 | 61 | 63 | 60 | 60 | 30,000 | 600 |
| 2011-09-13 | 60 | 61 | 60 | 61 | 12,000 | 610 |
| 2011-09-12 | 59 | 61 | 59 | 60 | 4,000 | 600 |
| 2011-09-09 | 59 | 61 | 59 | 61 | 13,000 | 610 |
| 2011-09-08 | 61 | 61 | 60 | 60 | 11,000 | 600 |
| 2011-09-07 | 59 | 60 | 59 | 60 | 11,000 | 600 |
| 2011-09-06 | 61 | 61 | 59 | 59 | 23,000 | 590 |
| 2011-09-05 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2011-09-02 | 60 | 61 | 60 | 60 | 17,000 | 600 |
| 2011-09-01 | 60 | 65 | 60 | 62 | 29,000 | 620 |
| 2011-08-31 | 60 | 60 | 60 | 60 | 9,000 | 600 |
| 2011-08-30 | 59 | 60 | 58 | 59 | 11,000 | 590 |
| 2011-08-29 | 60 | 60 | 59 | 59 | 2,000 | 590 |
| 2011-08-26 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2011-08-25 | 60 | 60 | 58 | 58 | 13,000 | 580 |
| 2011-08-24 | 58 | 59 | 58 | 59 | 31,000 | 590 |
| 2011-08-23 | 60 | 60 | 58 | 58 | 31,000 | 580 |
| 2011-08-22 | 62 | 62 | 61 | 61 | 51,000 | 610 |
| 2011-08-19 | 61 | 62 | 61 | 62 | 36,000 | 620 |
| 2011-08-18 | 63 | 63 | 62 | 62 | 6,000 | 620 |
| 2011-08-17 | 63 | 63 | 62 | 62 | 6,000 | 620 |
| 2011-08-16 | 63 | 63 | 62 | 63 | 6,000 | 630 |
| 2011-08-15 | 62 | 64 | 62 | 63 | 13,000 | 630 |
| 2011-08-11 | 60 | 62 | 59 | 62 | 6,000 | 620 |
| 2011-08-10 | 62 | 63 | 62 | 62 | 19,000 | 620 |
| 2011-08-09 | 62 | 62 | 59 | 61 | 26,000 | 610 |
| 2011-08-08 | 64 | 64 | 63 | 63 | 12,000 | 630 |
| 2011-08-05 | 62 | 69 | 60 | 63 | 40,000 | 630 |
| 2011-08-04 | 65 | 66 | 65 | 66 | 13,000 | 660 |
| 2011-08-03 | 65 | 66 | 65 | 65 | 41,000 | 650 |
| 2011-08-02 | 67 | 68 | 66 | 67 | 21,000 | 670 |
| 2011-08-01 | 69 | 69 | 67 | 68 | 8,000 | 680 |
| 2011-07-29 | 70 | 70 | 68 | 68 | 10,000 | 680 |
| 2011-07-28 | 71 | 71 | 70 | 70 | 3,000 | 700 |
| 2011-07-27 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2011-07-26 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2011-07-25 | 71 | 72 | 70 | 70 | 9,000 | 700 |
| 2011-07-22 | 71 | 71 | 70 | 71 | 12,000 | 710 |
| 2011-07-21 | 72 | 72 | 70 | 71 | 60,000 | 710 |
| 2011-07-20 | 71 | 72 | 70 | 72 | 56,000 | 720 |
| 2011-07-19 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2011-07-15 | 71 | 72 | 70 | 71 | 8,000 | 710 |
| 2011-07-14 | 73 | 73 | 68 | 71 | 25,000 | 710 |
| 2011-07-13 | 73 | 73 | 73 | 73 | 18,000 | 730 |
| 2011-07-12 | 73 | 73 | 73 | 73 | 11,000 | 730 |
| 2011-07-11 | 73 | 74 | 73 | 73 | 5,000 | 730 |
| 2011-07-08 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2011-07-07 | 73 | 73 | 72 | 73 | 6,000 | 730 |
| 2011-07-06 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2011-07-05 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2011-07-04 | 74 | 74 | 73 | 73 | 5,000 | 730 |
| 2011-07-01 | 73 | 74 | 73 | 74 | 10,000 | 740 |
| 2011-06-30 | 74 | 74 | 73 | 73 | 6,000 | 730 |
| 2011-06-29 | 73 | 74 | 73 | 73 | 4,000 | 730 |
| 2011-06-28 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2011-06-27 | 74 | 75 | 73 | 75 | 4,000 | 750 |
| 2011-06-24 | 72 | 73 | 72 | 73 | 6,000 | 730 |
| 2011-06-23 | 73 | 74 | 73 | 74 | 4,000 | 740 |
| 2011-06-22 | 74 | 74 | 72 | 73 | 13,000 | 730 |
| 2011-06-21 | 75 | 75 | 75 | 75 | 46,000 | 750 |
| 2011-06-20 | 72 | 76 | 72 | 75 | 55,000 | 750 |
| 2011-06-17 | 72 | 72 | 71 | 72 | 14,000 | 720 |
| 2011-06-15 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-06-14 | 70 | 72 | 70 | 72 | 32,000 | 720 |
| 2011-06-13 | 71 | 71 | 71 | 71 | 11,000 | 710 |
| 2011-06-10 | 72 | 73 | 72 | 72 | 8,000 | 720 |
| 2011-06-09 | 73 | 73 | 72 | 72 | 13,000 | 720 |
| 2011-06-08 | 74 | 74 | 73 | 73 | 7,000 | 730 |
| 2011-06-07 | 72 | 75 | 72 | 75 | 6,000 | 750 |
| 2011-06-06 | 72 | 73 | 72 | 73 | 2,000 | 730 |
| 2011-06-03 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2011-06-02 | 74 | 75 | 73 | 74 | 15,000 | 740 |
| 2011-06-01 | 73 | 75 | 73 | 73 | 6,000 | 730 |
| 2011-05-31 | 74 | 75 | 73 | 75 | 11,000 | 750 |
| 2011-05-30 | 72 | 77 | 72 | 75 | 30,000 | 750 |
| 2011-05-27 | 71 | 73 | 71 | 72 | 29,000 | 720 |
| 2011-05-26 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2011-05-25 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2011-05-24 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2011-05-23 | 77 | 79 | 76 | 77 | 65,000 | 770 |
| 2011-05-20 | 75 | 77 | 74 | 77 | 13,000 | 770 |
| 2011-05-19 | 74 | 75 | 73 | 74 | 7,000 | 740 |
| 2011-05-17 | 72 | 74 | 71 | 74 | 9,000 | 740 |
| 2011-05-16 | 74 | 74 | 72 | 73 | 33,000 | 730 |
| 2011-05-13 | 77 | 77 | 76 | 76 | 15,000 | 760 |
| 2011-05-12 | 75 | 78 | 75 | 77 | 32,000 | 770 |
| 2011-05-11 | 76 | 76 | 74 | 75 | 54,000 | 750 |
| 2011-05-10 | 78 | 78 | 74 | 77 | 89,000 | 770 |
| 2011-05-09 | 80 | 81 | 77 | 78 | 147,000 | 780 |
| 2011-05-06 | 85 | 86 | 83 | 85 | 95,000 | 850 |
| 2011-05-02 | 81 | 86 | 81 | 86 | 49,000 | 860 |
| 2011-04-28 | 79 | 80 | 78 | 80 | 23,000 | 800 |
| 2011-04-27 | 81 | 81 | 77 | 79 | 55,000 | 790 |
| 2011-04-26 | 81 | 81 | 81 | 81 | 7,000 | 810 |
| 2011-04-25 | 81 | 84 | 80 | 81 | 28,000 | 810 |
| 2011-04-22 | 90 | 90 | 81 | 81 | 193,000 | 810 |
| 2011-04-21 | 78 | 93 | 78 | 87 | 412,000 | 870 |
| 2011-04-20 | 76 | 78 | 76 | 78 | 25,000 | 780 |
| 2011-04-19 | 76 | 76 | 74 | 76 | 13,000 | 760 |
| 2011-04-18 | 74 | 77 | 74 | 77 | 24,000 | 770 |
| 2011-04-15 | 76 | 76 | 74 | 74 | 24,000 | 740 |
| 2011-04-14 | 73 | 75 | 73 | 75 | 35,000 | 750 |
| 2011-04-13 | 68 | 72 | 68 | 72 | 8,000 | 720 |
| 2011-04-12 | 69 | 70 | 68 | 70 | 6,000 | 700 |
| 2011-04-11 | 68 | 70 | 68 | 69 | 13,000 | 690 |
| 2011-04-08 | 67 | 69 | 66 | 68 | 22,000 | 680 |
| 2011-04-07 | 68 | 68 | 67 | 67 | 8,000 | 670 |
| 2011-04-06 | 69 | 69 | 66 | 67 | 13,000 | 670 |
| 2011-04-05 | 67 | 70 | 67 | 70 | 12,000 | 700 |
| 2011-04-04 | 70 | 71 | 70 | 71 | 14,000 | 710 |
| 2011-04-01 | 73 | 73 | 72 | 72 | 5,000 | 720 |
| 2011-03-31 | 72 | 72 | 70 | 72 | 56,000 | 720 |
| 2011-03-30 | 74 | 74 | 71 | 72 | 32,000 | 720 |
| 2011-03-29 | 70 | 71 | 68 | 71 | 70,000 | 710 |
| 2011-03-28 | 74 | 74 | 71 | 71 | 8,000 | 710 |
| 2011-03-25 | 70 | 74 | 70 | 74 | 61,000 | 740 |
| 2011-03-24 | 78 | 78 | 73 | 74 | 67,000 | 740 |
| 2011-03-23 | 74 | 76 | 74 | 75 | 39,000 | 750 |
| 2011-03-22 | 72 | 77 | 72 | 74 | 126,000 | 740 |
| 2011-03-18 | 63 | 71 | 63 | 71 | 86,000 | 710 |
| 2011-03-17 | 55 | 63 | 54 | 61 | 168,000 | 610 |
| 2011-03-16 | 51 | 60 | 51 | 54 | 115,000 | 540 |
| 2011-03-15 | 71 | 71 | 46 | 52 | 304,000 | 520 |
| 2011-03-14 | 68 | 82 | 68 | 76 | 185,000 | 760 |
| 2011-03-11 | 92 | 95 | 87 | 88 | 333,000 | 880 |
| 2011-03-10 | 92 | 93 | 91 | 92 | 63,000 | 920 |
| 2011-03-09 | 93 | 94 | 93 | 94 | 15,000 | 940 |
| 2011-03-08 | 92 | 94 | 92 | 94 | 64,000 | 940 |
| 2011-03-07 | 97 | 97 | 92 | 92 | 194,000 | 920 |
| 2011-03-04 | 97 | 99 | 95 | 97 | 169,000 | 970 |
| 2011-03-03 | 96 | 99 | 96 | 97 | 185,000 | 970 |
| 2011-03-02 | 97 | 97 | 93 | 95 | 145,000 | 950 |
| 2011-03-01 | 101 | 101 | 94 | 99 | 204,000 | 990 |
| 2011-02-28 | 97 | 102 | 94 | 102 | 696,000 | 1,020 |
| 2011-02-25 | 90 | 92 | 85 | 90 | 541,000 | 900 |
| 2011-02-24 | 103 | 117 | 79 | 82 | 3,378,000 | 820 |
| 2011-02-23 | 85 | 91 | 83 | 90 | 122,000 | 900 |
| 2011-02-22 | 84 | 85 | 84 | 85 | 41,000 | 850 |
| 2011-02-21 | 83 | 85 | 83 | 84 | 62,000 | 840 |
| 2011-02-18 | 83 | 83 | 82 | 83 | 46,000 | 830 |
| 2011-02-17 | 83 | 83 | 82 | 83 | 41,000 | 830 |
| 2011-02-16 | 86 | 86 | 82 | 83 | 87,000 | 830 |
| 2011-02-15 | 87 | 88 | 85 | 86 | 119,000 | 860 |
| 2011-02-14 | 88 | 89 | 86 | 88 | 57,000 | 880 |
| 2011-02-10 | 85 | 86 | 84 | 86 | 72,000 | 860 |
| 2011-02-09 | 84 | 93 | 83 | 84 | 423,000 | 840 |
| 2011-02-08 | 85 | 85 | 81 | 82 | 161,000 | 820 |
| 2011-02-07 | 86 | 87 | 83 | 84 | 147,000 | 840 |
| 2011-02-04 | 84 | 85 | 81 | 84 | 215,000 | 840 |
| 2011-02-03 | 98 | 107 | 82 | 83 | 1,872,000 | 830 |
| 2011-02-02 | 77 | 78 | 74 | 78 | 49,000 | 780 |
| 2011-02-01 | 72 | 76 | 71 | 76 | 67,000 | 760 |
| 2011-01-31 | 71 | 74 | 69 | 74 | 86,000 | 740 |
| 2011-01-28 | 76 | 77 | 70 | 71 | 402,000 | 710 |
| 2011-01-27 | 70 | 89 | 70 | 79 | 1,458,000 | 790 |
| 2011-01-26 | 61 | 61 | 61 | 61 | 6,000 | 610 |
| 2011-01-25 | 60 | 62 | 60 | 61 | 11,000 | 610 |
| 2011-01-24 | 63 | 63 | 60 | 60 | 112,000 | 600 |
| 2011-01-21 | 63 | 65 | 62 | 63 | 104,000 | 630 |
| 2011-01-20 | 60 | 64 | 60 | 62 | 102,000 | 620 |
| 2011-01-19 | 60 | 60 | 58 | 60 | 31,000 | 600 |
| 2011-01-18 | 58 | 60 | 58 | 59 | 26,000 | 590 |
| 2011-01-17 | 57 | 59 | 57 | 58 | 29,000 | 580 |
| 2011-01-14 | 58 | 58 | 58 | 58 | 23,000 | 580 |
| 2011-01-13 | 58 | 58 | 57 | 58 | 22,000 | 580 |
| 2011-01-12 | 58 | 59 | 57 | 57 | 63,000 | 570 |
| 2011-01-11 | 56 | 57 | 55 | 57 | 23,000 | 570 |
| 2011-01-07 | 55 | 56 | 55 | 56 | 74,000 | 560 |
| 2011-01-06 | 55 | 57 | 54 | 55 | 95,000 | 550 |
| 2011-01-05 | 56 | 57 | 55 | 56 | 25,000 | 560 |
| 2011-01-04 | 57 | 57 | 57 | 57 | 4,000 | 570 |
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
