8143 (株)ラピーヌ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 87 | 89 | 87 | 88 | 63,000 | 880 |
| 2012-12-27 | 86 | 88 | 86 | 87 | 68,000 | 870 |
| 2012-12-26 | 85 | 86 | 85 | 86 | 72,000 | 860 |
| 2012-12-25 | 85 | 85 | 84 | 85 | 26,000 | 850 |
| 2012-12-21 | 88 | 88 | 84 | 85 | 89,000 | 850 |
| 2012-12-20 | 85 | 88 | 85 | 87 | 79,000 | 870 |
| 2012-12-19 | 84 | 84 | 83 | 84 | 34,000 | 840 |
| 2012-12-18 | 82 | 83 | 82 | 83 | 22,000 | 830 |
| 2012-12-17 | 83 | 83 | 82 | 82 | 18,000 | 820 |
| 2012-12-14 | 80 | 83 | 80 | 82 | 61,000 | 820 |
| 2012-12-13 | 82 | 82 | 80 | 80 | 85,000 | 800 |
| 2012-12-12 | 82 | 82 | 81 | 82 | 32,000 | 820 |
| 2012-12-11 | 85 | 85 | 80 | 82 | 126,000 | 820 |
| 2012-12-10 | 85 | 86 | 84 | 85 | 65,000 | 850 |
| 2012-12-07 | 86 | 87 | 85 | 85 | 68,000 | 850 |
| 2012-12-06 | 88 | 90 | 85 | 86 | 223,000 | 860 |
| 2012-12-05 | 81 | 87 | 81 | 87 | 320,000 | 870 |
| 2012-12-04 | 80 | 81 | 79 | 81 | 34,000 | 810 |
| 2012-12-03 | 81 | 82 | 80 | 80 | 30,000 | 800 |
| 2012-11-30 | 80 | 83 | 80 | 82 | 103,000 | 820 |
| 2012-11-29 | 79 | 79 | 79 | 79 | 11,000 | 790 |
| 2012-11-28 | 79 | 79 | 79 | 79 | 13,000 | 790 |
| 2012-11-27 | 79 | 79 | 79 | 79 | 26,000 | 790 |
| 2012-11-26 | 80 | 81 | 79 | 79 | 105,000 | 790 |
| 2012-11-22 | 78 | 79 | 77 | 78 | 60,000 | 780 |
| 2012-11-21 | 78 | 78 | 76 | 77 | 27,000 | 770 |
| 2012-11-20 | 78 | 78 | 77 | 78 | 12,000 | 780 |
| 2012-11-19 | 76 | 78 | 76 | 76 | 46,000 | 760 |
| 2012-11-16 | 75 | 75 | 74 | 75 | 28,000 | 750 |
| 2012-11-15 | 74 | 76 | 74 | 75 | 63,000 | 750 |
| 2012-11-14 | 76 | 76 | 74 | 74 | 13,000 | 740 |
| 2012-11-13 | 76 | 77 | 76 | 76 | 28,000 | 760 |
| 2012-11-12 | 77 | 78 | 77 | 77 | 26,000 | 770 |
| 2012-11-09 | 77 | 78 | 77 | 77 | 39,000 | 770 |
| 2012-11-08 | 75 | 78 | 75 | 77 | 53,000 | 770 |
| 2012-11-07 | 77 | 78 | 76 | 76 | 64,000 | 760 |
| 2012-11-06 | 78 | 80 | 77 | 77 | 71,000 | 770 |
| 2012-11-05 | 76 | 77 | 76 | 77 | 33,000 | 770 |
| 2012-11-02 | 77 | 77 | 75 | 76 | 75,000 | 760 |
| 2012-11-01 | 80 | 83 | 79 | 79 | 229,000 | 790 |
| 2012-10-31 | 77 | 79 | 77 | 79 | 104,000 | 790 |
| 2012-10-30 | 78 | 78 | 77 | 78 | 27,000 | 780 |
| 2012-10-29 | 78 | 78 | 77 | 78 | 53,000 | 780 |
| 2012-10-26 | 77 | 78 | 76 | 78 | 13,000 | 780 |
| 2012-10-25 | 76 | 78 | 76 | 78 | 51,000 | 780 |
| 2012-10-24 | 76 | 80 | 76 | 76 | 145,000 | 760 |
| 2012-10-23 | 75 | 77 | 74 | 77 | 39,000 | 770 |
| 2012-10-22 | 74 | 74 | 74 | 74 | 30,000 | 740 |
| 2012-10-19 | 73 | 75 | 72 | 74 | 23,000 | 740 |
| 2012-10-18 | 73 | 73 | 72 | 73 | 11,000 | 730 |
| 2012-10-17 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 2012-10-16 | 71 | 74 | 71 | 72 | 38,000 | 720 |
| 2012-10-15 | 71 | 72 | 71 | 71 | 10,000 | 710 |
| 2012-10-12 | 72 | 72 | 71 | 71 | 10,000 | 710 |
| 2012-10-11 | 72 | 72 | 71 | 72 | 10,000 | 720 |
| 2012-10-10 | 74 | 74 | 72 | 72 | 52,000 | 720 |
| 2012-10-09 | 73 | 76 | 73 | 74 | 45,000 | 740 |
| 2012-10-05 | 71 | 73 | 71 | 73 | 39,000 | 730 |
| 2012-10-04 | 70 | 72 | 70 | 71 | 17,000 | 710 |
| 2012-10-03 | 72 | 72 | 71 | 71 | 26,000 | 710 |
| 2012-10-02 | 72 | 73 | 72 | 73 | 15,000 | 730 |
| 2012-10-01 | 72 | 73 | 72 | 73 | 7,000 | 730 |
| 2012-09-28 | 73 | 73 | 72 | 72 | 9,000 | 720 |
| 2012-09-27 | 73 | 74 | 72 | 73 | 39,000 | 730 |
| 2012-09-26 | 75 | 75 | 74 | 74 | 25,000 | 740 |
| 2012-09-25 | 74 | 75 | 74 | 74 | 28,000 | 740 |
| 2012-09-24 | 75 | 75 | 74 | 75 | 22,000 | 750 |
| 2012-09-21 | 77 | 77 | 75 | 75 | 38,000 | 750 |
| 2012-09-20 | 76 | 77 | 76 | 77 | 19,000 | 770 |
| 2012-09-19 | 77 | 77 | 76 | 77 | 26,000 | 770 |
| 2012-09-18 | 76 | 79 | 76 | 77 | 52,000 | 770 |
| 2012-09-14 | 75 | 76 | 74 | 76 | 35,000 | 760 |
| 2012-09-13 | 75 | 75 | 74 | 74 | 5,000 | 740 |
| 2012-09-12 | 74 | 74 | 73 | 74 | 29,000 | 740 |
| 2012-09-11 | 76 | 76 | 74 | 74 | 64,000 | 740 |
| 2012-09-10 | 75 | 77 | 75 | 76 | 18,000 | 760 |
| 2012-09-07 | 76 | 76 | 75 | 76 | 21,000 | 760 |
| 2012-09-06 | 76 | 76 | 75 | 75 | 20,000 | 750 |
| 2012-09-05 | 78 | 78 | 75 | 75 | 52,000 | 750 |
| 2012-09-04 | 77 | 77 | 76 | 77 | 61,000 | 770 |
| 2012-09-03 | 77 | 78 | 75 | 78 | 66,000 | 780 |
| 2012-08-31 | 83 | 84 | 75 | 77 | 448,000 | 770 |
| 2012-08-30 | 76 | 98 | 75 | 86 | 1,467,000 | 860 |
| 2012-08-29 | 70 | 76 | 70 | 75 | 53,000 | 750 |
| 2012-08-28 | 72 | 73 | 72 | 72 | 31,000 | 720 |
| 2012-08-27 | 74 | 74 | 74 | 74 | 45,000 | 740 |
| 2012-08-24 | 78 | 78 | 76 | 76 | 36,000 | 760 |
| 2012-08-23 | 76 | 79 | 76 | 79 | 11,000 | 790 |
| 2012-08-22 | 80 | 80 | 79 | 79 | 23,000 | 790 |
| 2012-08-21 | 82 | 82 | 82 | 82 | 18,000 | 820 |
| 2012-08-20 | 82 | 83 | 82 | 83 | 15,000 | 830 |
| 2012-08-17 | 81 | 82 | 80 | 81 | 31,000 | 810 |
| 2012-08-16 | 78 | 79 | 76 | 79 | 80,000 | 790 |
| 2012-08-15 | 81 | 82 | 79 | 79 | 32,000 | 790 |
| 2012-08-14 | 78 | 80 | 78 | 80 | 31,000 | 800 |
| 2012-08-13 | 77 | 78 | 76 | 78 | 12,000 | 780 |
| 2012-08-10 | 75 | 78 | 75 | 78 | 7,000 | 780 |
| 2012-08-09 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2012-08-08 | 78 | 78 | 77 | 77 | 26,000 | 770 |
| 2012-08-07 | 76 | 77 | 75 | 77 | 6,000 | 770 |
| 2012-08-06 | 75 | 75 | 75 | 75 | 12,000 | 750 |
| 2012-08-03 | 75 | 75 | 72 | 74 | 25,000 | 740 |
| 2012-08-02 | 75 | 77 | 75 | 77 | 6,000 | 770 |
| 2012-08-01 | 73 | 74 | 73 | 74 | 9,000 | 740 |
| 2012-07-31 | 76 | 76 | 75 | 75 | 2,000 | 750 |
| 2012-07-30 | 76 | 76 | 76 | 76 | 4,000 | 760 |
| 2012-07-27 | 73 | 75 | 73 | 75 | 9,000 | 750 |
| 2012-07-26 | 70 | 72 | 70 | 72 | 16,000 | 720 |
| 2012-07-25 | 71 | 72 | 71 | 71 | 11,000 | 710 |
| 2012-07-24 | 73 | 73 | 71 | 71 | 34,000 | 710 |
| 2012-07-23 | 77 | 77 | 74 | 74 | 58,000 | 740 |
| 2012-07-20 | 81 | 81 | 77 | 80 | 27,000 | 800 |
| 2012-07-19 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2012-07-18 | 81 | 81 | 80 | 81 | 4,000 | 810 |
| 2012-07-13 | 79 | 80 | 78 | 80 | 6,000 | 800 |
| 2012-07-12 | 80 | 81 | 80 | 80 | 7,000 | 800 |
| 2012-07-11 | 83 | 83 | 81 | 82 | 21,000 | 820 |
| 2012-07-10 | 87 | 90 | 84 | 85 | 51,000 | 850 |
| 2012-07-09 | 87 | 87 | 86 | 87 | 30,000 | 870 |
| 2012-07-06 | 83 | 87 | 83 | 87 | 36,000 | 870 |
| 2012-07-05 | 84 | 84 | 83 | 83 | 5,000 | 830 |
| 2012-07-04 | 83 | 83 | 82 | 82 | 18,000 | 820 |
| 2012-07-03 | 82 | 84 | 82 | 83 | 31,000 | 830 |
| 2012-07-02 | 83 | 83 | 82 | 82 | 17,000 | 820 |
| 2012-06-29 | 81 | 82 | 80 | 82 | 25,000 | 820 |
| 2012-06-28 | 82 | 83 | 82 | 83 | 3,000 | 830 |
| 2012-06-27 | 81 | 82 | 79 | 81 | 13,000 | 810 |
| 2012-06-26 | 82 | 82 | 81 | 81 | 6,000 | 810 |
| 2012-06-25 | 83 | 83 | 82 | 82 | 15,000 | 820 |
| 2012-06-22 | 83 | 83 | 81 | 83 | 150,000 | 830 |
| 2012-06-21 | 85 | 88 | 82 | 82 | 263,000 | 820 |
| 2012-06-20 | 77 | 82 | 77 | 81 | 200,000 | 810 |
| 2012-06-19 | 74 | 76 | 74 | 76 | 62,000 | 760 |
| 2012-06-18 | 70 | 73 | 70 | 73 | 18,000 | 730 |
| 2012-06-15 | 71 | 71 | 70 | 70 | 11,000 | 700 |
| 2012-06-14 | 72 | 72 | 71 | 71 | 12,000 | 710 |
| 2012-06-13 | 72 | 73 | 72 | 73 | 15,000 | 730 |
| 2012-06-12 | 71 | 72 | 71 | 72 | 4,000 | 720 |
| 2012-06-11 | 70 | 73 | 70 | 72 | 21,000 | 720 |
| 2012-06-08 | 71 | 71 | 69 | 69 | 4,000 | 690 |
| 2012-06-07 | 72 | 72 | 71 | 71 | 33,000 | 710 |
| 2012-06-06 | 68 | 71 | 68 | 71 | 27,000 | 710 |
| 2012-06-05 | 66 | 67 | 66 | 67 | 18,000 | 670 |
| 2012-06-04 | 67 | 67 | 63 | 65 | 63,000 | 650 |
| 2012-06-01 | 71 | 71 | 68 | 68 | 64,000 | 680 |
| 2012-05-31 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2012-05-30 | 73 | 73 | 73 | 73 | 17,000 | 730 |
| 2012-05-29 | 71 | 72 | 71 | 72 | 5,000 | 720 |
| 2012-05-28 | 73 | 73 | 72 | 72 | 7,000 | 720 |
| 2012-05-25 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2012-05-24 | 73 | 73 | 72 | 72 | 9,000 | 720 |
| 2012-05-23 | 71 | 73 | 71 | 72 | 37,000 | 720 |
| 2012-05-22 | 70 | 72 | 69 | 72 | 41,000 | 720 |
| 2012-05-21 | 70 | 70 | 69 | 69 | 40,000 | 690 |
| 2012-05-18 | 71 | 71 | 68 | 70 | 53,000 | 700 |
| 2012-05-17 | 70 | 73 | 70 | 73 | 14,000 | 730 |
| 2012-05-16 | 71 | 74 | 70 | 71 | 28,000 | 710 |
| 2012-05-15 | 72 | 72 | 67 | 69 | 83,000 | 690 |
| 2012-05-14 | 73 | 75 | 73 | 73 | 69,000 | 730 |
| 2012-05-11 | 80 | 80 | 75 | 77 | 61,000 | 770 |
| 2012-05-10 | 78 | 80 | 76 | 78 | 360,000 | 780 |
| 2012-05-09 | 88 | 88 | 85 | 85 | 43,000 | 850 |
| 2012-05-08 | 89 | 89 | 87 | 88 | 28,000 | 880 |
| 2012-05-07 | 91 | 92 | 88 | 88 | 109,000 | 880 |
| 2012-05-02 | 100 | 101 | 91 | 91 | 272,000 | 910 |
| 2012-05-01 | 96 | 98 | 95 | 96 | 149,000 | 960 |
| 2012-04-27 | 93 | 98 | 93 | 95 | 35,000 | 950 |
| 2012-04-26 | 95 | 95 | 93 | 95 | 22,000 | 950 |
| 2012-04-25 | 94 | 95 | 93 | 94 | 12,000 | 940 |
| 2012-04-24 | 94 | 95 | 93 | 94 | 40,000 | 940 |
| 2012-04-23 | 97 | 97 | 94 | 94 | 75,000 | 940 |
| 2012-04-20 | 96 | 97 | 93 | 97 | 91,000 | 970 |
| 2012-04-19 | 98 | 98 | 94 | 96 | 172,000 | 960 |
| 2012-04-18 | 98 | 100 | 96 | 97 | 194,000 | 970 |
| 2012-04-17 | 108 | 112 | 97 | 97 | 699,000 | 970 |
| 2012-04-16 | 91 | 99 | 91 | 98 | 640,000 | 980 |
| 2012-04-13 | 90 | 91 | 90 | 90 | 58,000 | 900 |
| 2012-04-12 | 88 | 93 | 87 | 89 | 71,000 | 890 |
| 2012-04-11 | 90 | 90 | 85 | 88 | 282,000 | 880 |
| 2012-04-10 | 91 | 93 | 91 | 91 | 26,000 | 910 |
| 2012-04-09 | 91 | 96 | 88 | 93 | 172,000 | 930 |
| 2012-04-06 | 98 | 98 | 92 | 92 | 166,000 | 920 |
| 2012-04-05 | 92 | 105 | 91 | 93 | 1,497,000 | 930 |
| 2012-04-04 | 90 | 90 | 88 | 89 | 57,000 | 890 |
| 2012-04-03 | 89 | 90 | 89 | 90 | 45,000 | 900 |
| 2012-04-02 | 89 | 92 | 89 | 90 | 47,000 | 900 |
| 2012-03-30 | 88 | 89 | 88 | 89 | 33,000 | 890 |
| 2012-03-29 | 87 | 89 | 87 | 87 | 43,000 | 870 |
| 2012-03-28 | 86 | 91 | 85 | 89 | 131,000 | 890 |
| 2012-03-27 | 90 | 90 | 85 | 86 | 115,000 | 860 |
| 2012-03-26 | 93 | 94 | 90 | 91 | 94,000 | 910 |
| 2012-03-23 | 93 | 94 | 91 | 94 | 89,000 | 940 |
| 2012-03-22 | 94 | 97 | 94 | 94 | 100,000 | 940 |
| 2012-03-21 | 100 | 101 | 99 | 99 | 46,000 | 990 |
| 2012-03-19 | 99 | 100 | 98 | 100 | 50,000 | 1,000 |
| 2012-03-16 | 100 | 100 | 98 | 98 | 30,000 | 980 |
| 2012-03-15 | 99 | 103 | 98 | 99 | 101,000 | 990 |
| 2012-03-14 | 98 | 101 | 98 | 100 | 124,000 | 1,000 |
| 2012-03-13 | 99 | 99 | 97 | 99 | 114,000 | 990 |
| 2012-03-12 | 101 | 101 | 98 | 99 | 256,000 | 990 |
| 2012-03-09 | 98 | 105 | 98 | 102 | 571,000 | 1,020 |
| 2012-03-08 | 99 | 100 | 96 | 97 | 188,000 | 970 |
| 2012-03-07 | 98 | 101 | 94 | 97 | 331,000 | 970 |
| 2012-03-06 | 99 | 102 | 98 | 98 | 231,000 | 980 |
| 2012-03-05 | 104 | 104 | 99 | 100 | 200,000 | 1,000 |
| 2012-03-02 | 105 | 106 | 96 | 99 | 643,000 | 990 |
| 2012-03-01 | 113 | 113 | 99 | 104 | 506,000 | 1,040 |
| 2012-02-29 | 123 | 131 | 112 | 114 | 810,000 | 1,140 |
| 2012-02-28 | 109 | 143 | 109 | 118 | 5,010,000 | 1,180 |
| 2012-02-27 | 101 | 126 | 98 | 117 | 6,208,000 | 1,170 |
| 2012-02-24 | 111 | 113 | 95 | 98 | 2,526,000 | 980 |
| 2012-02-23 | 90 | 116 | 88 | 116 | 2,639,000 | 1,160 |
| 2012-02-22 | 85 | 87 | 85 | 86 | 154,000 | 860 |
| 2012-02-21 | 87 | 89 | 82 | 85 | 281,000 | 850 |
| 2012-02-20 | 87 | 89 | 85 | 88 | 368,000 | 880 |
| 2012-02-17 | 87 | 88 | 85 | 87 | 234,000 | 870 |
| 2012-02-16 | 81 | 86 | 79 | 86 | 302,000 | 860 |
| 2012-02-15 | 76 | 81 | 76 | 81 | 234,000 | 810 |
| 2012-02-14 | 76 | 76 | 76 | 76 | 11,000 | 760 |
| 2012-02-13 | 77 | 77 | 76 | 76 | 23,000 | 760 |
| 2012-02-10 | 77 | 77 | 75 | 76 | 24,000 | 760 |
| 2012-02-09 | 77 | 77 | 76 | 77 | 21,000 | 770 |
| 2012-02-08 | 78 | 78 | 75 | 76 | 51,000 | 760 |
| 2012-02-07 | 77 | 78 | 76 | 78 | 23,000 | 780 |
| 2012-02-06 | 78 | 79 | 76 | 76 | 97,000 | 760 |
| 2012-02-03 | 86 | 95 | 76 | 76 | 845,000 | 760 |
| 2012-02-02 | 71 | 73 | 71 | 71 | 23,000 | 710 |
| 2012-02-01 | 71 | 71 | 69 | 69 | 32,000 | 690 |
| 2012-01-31 | 71 | 73 | 70 | 72 | 9,000 | 720 |
| 2012-01-30 | 69 | 73 | 68 | 71 | 40,000 | 710 |
| 2012-01-27 | 67 | 68 | 67 | 68 | 9,000 | 680 |
| 2012-01-26 | 71 | 71 | 69 | 69 | 13,000 | 690 |
| 2012-01-25 | 69 | 73 | 69 | 72 | 39,000 | 720 |
| 2012-01-24 | 69 | 69 | 67 | 67 | 13,000 | 670 |
| 2012-01-23 | 69 | 70 | 66 | 68 | 55,000 | 680 |
| 2012-01-20 | 64 | 70 | 64 | 69 | 101,000 | 690 |
| 2012-01-19 | 65 | 65 | 64 | 65 | 9,000 | 650 |
| 2012-01-18 | 65 | 65 | 63 | 64 | 8,000 | 640 |
| 2012-01-17 | 63 | 65 | 63 | 65 | 54,000 | 650 |
| 2012-01-16 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2012-01-13 | 61 | 62 | 61 | 62 | 8,000 | 620 |
| 2012-01-12 | 62 | 62 | 61 | 61 | 9,000 | 610 |
| 2012-01-11 | 62 | 63 | 62 | 62 | 11,000 | 620 |
| 2012-01-10 | 62 | 63 | 62 | 62 | 32,000 | 620 |
| 2012-01-06 | 61 | 62 | 60 | 62 | 7,000 | 620 |
| 2012-01-05 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2012-01-04 | 59 | 59 | 59 | 59 | 4,000 | 590 |
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
