8143 (株)ラピーヌ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 108 | 109 | 108 | 109 | 34,000 | 1,090 |
| 2013-12-27 | 108 | 108 | 107 | 108 | 68,000 | 1,080 |
| 2013-12-26 | 106 | 109 | 106 | 108 | 45,000 | 1,080 |
| 2013-12-25 | 105 | 107 | 105 | 106 | 74,000 | 1,060 |
| 2013-12-24 | 106 | 107 | 105 | 105 | 97,000 | 1,050 |
| 2013-12-20 | 105 | 105 | 104 | 105 | 85,000 | 1,050 |
| 2013-12-19 | 106 | 107 | 105 | 105 | 59,000 | 1,050 |
| 2013-12-18 | 106 | 106 | 104 | 104 | 90,000 | 1,040 |
| 2013-12-17 | 108 | 108 | 107 | 107 | 51,000 | 1,070 |
| 2013-12-16 | 110 | 110 | 108 | 108 | 67,000 | 1,080 |
| 2013-12-13 | 110 | 111 | 110 | 111 | 51,000 | 1,110 |
| 2013-12-12 | 111 | 111 | 109 | 110 | 47,000 | 1,100 |
| 2013-12-11 | 111 | 112 | 109 | 112 | 51,000 | 1,120 |
| 2013-12-10 | 111 | 113 | 110 | 111 | 71,000 | 1,110 |
| 2013-12-09 | 111 | 113 | 111 | 111 | 102,000 | 1,110 |
| 2013-12-06 | 111 | 112 | 110 | 111 | 66,000 | 1,110 |
| 2013-12-05 | 108 | 110 | 107 | 109 | 157,000 | 1,090 |
| 2013-12-04 | 110 | 112 | 108 | 108 | 93,000 | 1,080 |
| 2013-12-03 | 111 | 111 | 109 | 109 | 99,000 | 1,090 |
| 2013-12-02 | 112 | 112 | 109 | 111 | 275,000 | 1,110 |
| 2013-11-29 | 115 | 116 | 111 | 112 | 329,000 | 1,120 |
| 2013-11-28 | 118 | 125 | 114 | 116 | 1,809,000 | 1,160 |
| 2013-11-27 | 112 | 113 | 110 | 111 | 228,000 | 1,110 |
| 2013-11-26 | 112 | 113 | 110 | 110 | 374,000 | 1,100 |
| 2013-11-25 | 108 | 112 | 107 | 112 | 472,000 | 1,120 |
| 2013-11-22 | 110 | 112 | 106 | 107 | 857,000 | 1,070 |
| 2013-11-21 | 104 | 106 | 103 | 106 | 200,000 | 1,060 |
| 2013-11-20 | 104 | 104 | 104 | 104 | 44,000 | 1,040 |
| 2013-11-19 | 104 | 104 | 102 | 103 | 69,000 | 1,030 |
| 2013-11-18 | 104 | 105 | 102 | 104 | 164,000 | 1,040 |
| 2013-11-15 | 107 | 107 | 103 | 104 | 282,000 | 1,040 |
| 2013-11-14 | 105 | 107 | 104 | 106 | 571,000 | 1,060 |
| 2013-11-13 | 101 | 108 | 101 | 105 | 805,000 | 1,050 |
| 2013-11-12 | 100 | 100 | 99 | 100 | 41,000 | 1,000 |
| 2013-11-11 | 100 | 101 | 99 | 100 | 129,000 | 1,000 |
| 2013-11-08 | 101 | 102 | 100 | 101 | 37,000 | 1,010 |
| 2013-11-07 | 101 | 102 | 99 | 102 | 109,000 | 1,020 |
| 2013-11-06 | 99 | 103 | 99 | 102 | 35,000 | 1,020 |
| 2013-11-05 | 100 | 101 | 100 | 100 | 64,000 | 1,000 |
| 2013-11-01 | 102 | 102 | 99 | 100 | 94,000 | 1,000 |
| 2013-10-31 | 103 | 103 | 102 | 102 | 104,000 | 1,020 |
| 2013-10-30 | 104 | 104 | 103 | 103 | 51,000 | 1,030 |
| 2013-10-29 | 103 | 104 | 102 | 104 | 40,000 | 1,040 |
| 2013-10-28 | 102 | 103 | 102 | 103 | 44,000 | 1,030 |
| 2013-10-25 | 103 | 103 | 102 | 102 | 16,000 | 1,020 |
| 2013-10-24 | 101 | 102 | 100 | 102 | 27,000 | 1,020 |
| 2013-10-23 | 101 | 102 | 100 | 101 | 57,000 | 1,010 |
| 2013-10-22 | 102 | 103 | 102 | 102 | 24,000 | 1,020 |
| 2013-10-21 | 102 | 103 | 102 | 102 | 59,000 | 1,020 |
| 2013-10-18 | 100 | 101 | 100 | 101 | 53,000 | 1,010 |
| 2013-10-17 | 99 | 100 | 99 | 100 | 24,000 | 1,000 |
| 2013-10-16 | 98 | 99 | 98 | 98 | 39,000 | 980 |
| 2013-10-15 | 102 | 102 | 98 | 98 | 263,000 | 980 |
| 2013-10-11 | 103 | 104 | 103 | 103 | 27,000 | 1,030 |
| 2013-10-10 | 101 | 103 | 101 | 103 | 22,000 | 1,030 |
| 2013-10-09 | 102 | 102 | 99 | 102 | 71,000 | 1,020 |
| 2013-10-08 | 99 | 102 | 98 | 102 | 16,000 | 1,020 |
| 2013-10-07 | 101 | 101 | 100 | 100 | 28,000 | 1,000 |
| 2013-10-04 | 100 | 101 | 99 | 101 | 39,000 | 1,010 |
| 2013-10-03 | 101 | 102 | 101 | 101 | 12,000 | 1,010 |
| 2013-10-02 | 105 | 105 | 100 | 101 | 100,000 | 1,010 |
| 2013-10-01 | 102 | 106 | 102 | 104 | 43,000 | 1,040 |
| 2013-09-30 | 104 | 104 | 101 | 102 | 76,000 | 1,020 |
| 2013-09-27 | 103 | 105 | 103 | 104 | 85,000 | 1,040 |
| 2013-09-26 | 102 | 102 | 100 | 101 | 53,000 | 1,010 |
| 2013-09-25 | 100 | 102 | 100 | 102 | 131,000 | 1,020 |
| 2013-09-24 | 99 | 101 | 98 | 100 | 86,000 | 1,000 |
| 2013-09-20 | 100 | 100 | 99 | 99 | 35,000 | 990 |
| 2013-09-19 | 100 | 100 | 100 | 100 | 50,000 | 1,000 |
| 2013-09-18 | 97 | 99 | 97 | 98 | 78,000 | 980 |
| 2013-09-17 | 100 | 100 | 97 | 97 | 44,000 | 970 |
| 2013-09-13 | 96 | 96 | 94 | 96 | 46,000 | 960 |
| 2013-09-12 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2013-09-11 | 96 | 96 | 96 | 96 | 14,000 | 960 |
| 2013-09-10 | 95 | 97 | 94 | 95 | 42,000 | 950 |
| 2013-09-09 | 95 | 95 | 93 | 94 | 28,000 | 940 |
| 2013-09-06 | 94 | 94 | 93 | 94 | 4,000 | 940 |
| 2013-09-05 | 94 | 94 | 94 | 94 | 25,000 | 940 |
| 2013-09-04 | 94 | 95 | 94 | 94 | 6,000 | 940 |
| 2013-09-03 | 92 | 93 | 92 | 93 | 12,000 | 930 |
| 2013-09-02 | 93 | 93 | 92 | 92 | 14,000 | 920 |
| 2013-08-30 | 94 | 94 | 93 | 93 | 21,000 | 930 |
| 2013-08-29 | 94 | 94 | 93 | 93 | 7,000 | 930 |
| 2013-08-28 | 93 | 95 | 92 | 95 | 36,000 | 950 |
| 2013-08-27 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2013-08-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2013-08-23 | 95 | 96 | 95 | 96 | 8,000 | 960 |
| 2013-08-21 | 96 | 96 | 95 | 95 | 29,000 | 950 |
| 2013-08-20 | 95 | 96 | 95 | 96 | 5,000 | 960 |
| 2013-08-19 | 96 | 96 | 95 | 96 | 3,000 | 960 |
| 2013-08-16 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2013-08-15 | 93 | 95 | 93 | 95 | 18,000 | 950 |
| 2013-08-14 | 95 | 95 | 93 | 95 | 94,000 | 950 |
| 2013-08-13 | 95 | 97 | 95 | 96 | 16,000 | 960 |
| 2013-08-12 | 96 | 96 | 95 | 95 | 9,000 | 950 |
| 2013-08-09 | 96 | 97 | 95 | 95 | 25,000 | 950 |
| 2013-08-08 | 96 | 96 | 95 | 95 | 48,000 | 950 |
| 2013-08-07 | 97 | 97 | 95 | 96 | 36,000 | 960 |
| 2013-08-06 | 97 | 98 | 97 | 98 | 5,000 | 980 |
| 2013-08-05 | 99 | 99 | 98 | 98 | 23,000 | 980 |
| 2013-08-02 | 96 | 99 | 96 | 99 | 25,000 | 990 |
| 2013-08-01 | 95 | 96 | 95 | 96 | 12,000 | 960 |
| 2013-07-31 | 96 | 96 | 95 | 95 | 15,000 | 950 |
| 2013-07-30 | 94 | 96 | 94 | 95 | 15,000 | 950 |
| 2013-07-29 | 96 | 96 | 94 | 95 | 17,000 | 950 |
| 2013-07-26 | 97 | 97 | 95 | 97 | 58,000 | 970 |
| 2013-07-25 | 98 | 98 | 97 | 98 | 12,000 | 980 |
| 2013-07-24 | 98 | 99 | 98 | 98 | 31,000 | 980 |
| 2013-07-23 | 99 | 100 | 98 | 98 | 41,000 | 980 |
| 2013-07-22 | 101 | 101 | 98 | 98 | 158,000 | 980 |
| 2013-07-19 | 104 | 104 | 99 | 100 | 126,000 | 1,000 |
| 2013-07-18 | 100 | 105 | 100 | 104 | 93,000 | 1,040 |
| 2013-07-17 | 99 | 101 | 99 | 100 | 60,000 | 1,000 |
| 2013-07-16 | 104 | 105 | 100 | 101 | 218,000 | 1,010 |
| 2013-07-12 | 102 | 115 | 100 | 103 | 1,905,000 | 1,030 |
| 2013-07-11 | 92 | 92 | 92 | 92 | 17,000 | 920 |
| 2013-07-10 | 92 | 93 | 91 | 91 | 23,000 | 910 |
| 2013-07-09 | 91 | 92 | 91 | 92 | 19,000 | 920 |
| 2013-07-08 | 93 | 93 | 91 | 91 | 51,000 | 910 |
| 2013-07-05 | 91 | 93 | 90 | 92 | 47,000 | 920 |
| 2013-07-04 | 90 | 91 | 90 | 90 | 7,000 | 900 |
| 2013-07-03 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2013-07-02 | 91 | 91 | 90 | 90 | 26,000 | 900 |
| 2013-07-01 | 90 | 90 | 89 | 90 | 20,000 | 900 |
| 2013-06-28 | 89 | 90 | 89 | 89 | 29,000 | 890 |
| 2013-06-27 | 87 | 89 | 87 | 89 | 17,000 | 890 |
| 2013-06-26 | 89 | 89 | 86 | 86 | 32,000 | 860 |
| 2013-06-25 | 89 | 89 | 88 | 88 | 34,000 | 880 |
| 2013-06-24 | 91 | 91 | 90 | 90 | 26,000 | 900 |
| 2013-06-21 | 89 | 90 | 88 | 90 | 99,000 | 900 |
| 2013-06-20 | 92 | 93 | 91 | 92 | 26,000 | 920 |
| 2013-06-19 | 93 | 93 | 90 | 93 | 40,000 | 930 |
| 2013-06-18 | 93 | 93 | 91 | 92 | 18,000 | 920 |
| 2013-06-17 | 91 | 91 | 90 | 91 | 14,000 | 910 |
| 2013-06-14 | 91 | 91 | 90 | 91 | 74,000 | 910 |
| 2013-06-13 | 93 | 93 | 87 | 90 | 134,000 | 900 |
| 2013-06-12 | 94 | 94 | 90 | 94 | 97,000 | 940 |
| 2013-06-11 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2013-06-10 | 102 | 102 | 96 | 96 | 57,000 | 960 |
| 2013-06-07 | 94 | 94 | 89 | 92 | 117,000 | 920 |
| 2013-06-06 | 98 | 98 | 94 | 94 | 49,000 | 940 |
| 2013-06-05 | 101 | 103 | 99 | 100 | 79,000 | 1,000 |
| 2013-06-04 | 98 | 99 | 95 | 99 | 171,000 | 990 |
| 2013-06-03 | 96 | 97 | 96 | 97 | 70,000 | 970 |
| 2013-05-31 | 96 | 96 | 95 | 95 | 45,000 | 950 |
| 2013-05-30 | 98 | 103 | 94 | 94 | 283,000 | 940 |
| 2013-05-29 | 94 | 97 | 94 | 96 | 56,000 | 960 |
| 2013-05-28 | 92 | 94 | 92 | 94 | 24,000 | 940 |
| 2013-05-27 | 94 | 95 | 92 | 92 | 61,000 | 920 |
| 2013-05-24 | 98 | 99 | 94 | 95 | 149,000 | 950 |
| 2013-05-23 | 103 | 104 | 95 | 99 | 247,000 | 990 |
| 2013-05-22 | 103 | 104 | 102 | 103 | 50,000 | 1,030 |
| 2013-05-21 | 104 | 104 | 102 | 104 | 54,000 | 1,040 |
| 2013-05-20 | 103 | 104 | 100 | 104 | 135,000 | 1,040 |
| 2013-05-17 | 98 | 101 | 98 | 101 | 139,000 | 1,010 |
| 2013-05-16 | 103 | 103 | 94 | 99 | 244,000 | 990 |
| 2013-05-15 | 108 | 108 | 103 | 105 | 147,000 | 1,050 |
| 2013-05-14 | 109 | 109 | 106 | 107 | 78,000 | 1,070 |
| 2013-05-13 | 108 | 109 | 107 | 108 | 64,000 | 1,080 |
| 2013-05-10 | 110 | 110 | 107 | 109 | 131,000 | 1,090 |
| 2013-05-09 | 115 | 115 | 109 | 110 | 177,000 | 1,100 |
| 2013-05-08 | 112 | 114 | 111 | 113 | 189,000 | 1,130 |
| 2013-05-07 | 108 | 115 | 107 | 111 | 909,000 | 1,110 |
| 2013-05-02 | 102 | 106 | 102 | 106 | 392,000 | 1,060 |
| 2013-05-01 | 100 | 103 | 99 | 102 | 68,000 | 1,020 |
| 2013-04-30 | 100 | 100 | 99 | 99 | 26,000 | 990 |
| 2013-04-26 | 101 | 101 | 98 | 98 | 77,000 | 980 |
| 2013-04-25 | 101 | 101 | 99 | 100 | 145,000 | 1,000 |
| 2013-04-24 | 102 | 103 | 100 | 101 | 120,000 | 1,010 |
| 2013-04-23 | 99 | 103 | 99 | 102 | 365,000 | 1,020 |
| 2013-04-22 | 97 | 99 | 97 | 98 | 95,000 | 980 |
| 2013-04-19 | 96 | 97 | 95 | 96 | 79,000 | 960 |
| 2013-04-18 | 99 | 99 | 97 | 98 | 94,000 | 980 |
| 2013-04-17 | 98 | 112 | 96 | 97 | 1,508,000 | 970 |
| 2013-04-16 | 92 | 93 | 92 | 93 | 111,000 | 930 |
| 2013-04-15 | 94 | 94 | 92 | 94 | 156,000 | 940 |
| 2013-04-12 | 96 | 96 | 94 | 95 | 174,000 | 950 |
| 2013-04-11 | 94 | 97 | 94 | 96 | 175,000 | 960 |
| 2013-04-10 | 92 | 94 | 92 | 93 | 77,000 | 930 |
| 2013-04-09 | 94 | 95 | 92 | 92 | 95,000 | 920 |
| 2013-04-08 | 94 | 94 | 91 | 93 | 138,000 | 930 |
| 2013-04-05 | 88 | 94 | 88 | 92 | 158,000 | 920 |
| 2013-04-04 | 88 | 88 | 86 | 86 | 51,000 | 860 |
| 2013-04-03 | 86 | 89 | 86 | 88 | 58,000 | 880 |
| 2013-04-02 | 86 | 86 | 84 | 85 | 49,000 | 850 |
| 2013-04-01 | 89 | 89 | 86 | 86 | 78,000 | 860 |
| 2013-03-29 | 90 | 91 | 89 | 89 | 36,000 | 890 |
| 2013-03-28 | 91 | 91 | 89 | 90 | 41,000 | 900 |
| 2013-03-27 | 92 | 92 | 90 | 90 | 29,000 | 900 |
| 2013-03-26 | 93 | 93 | 92 | 92 | 34,000 | 920 |
| 2013-03-25 | 91 | 93 | 91 | 93 | 26,000 | 930 |
| 2013-03-22 | 92 | 92 | 91 | 91 | 32,000 | 910 |
| 2013-03-21 | 92 | 92 | 90 | 92 | 135,000 | 920 |
| 2013-03-19 | 93 | 94 | 92 | 92 | 163,000 | 920 |
| 2013-03-18 | 93 | 95 | 93 | 93 | 83,000 | 930 |
| 2013-03-15 | 92 | 95 | 91 | 92 | 102,000 | 920 |
| 2013-03-14 | 91 | 92 | 90 | 90 | 36,000 | 900 |
| 2013-03-13 | 90 | 91 | 89 | 91 | 47,000 | 910 |
| 2013-03-12 | 90 | 93 | 89 | 91 | 369,000 | 910 |
| 2013-03-11 | 89 | 90 | 89 | 90 | 16,000 | 900 |
| 2013-03-08 | 90 | 90 | 87 | 89 | 77,000 | 890 |
| 2013-03-07 | 90 | 90 | 89 | 89 | 45,000 | 890 |
| 2013-03-06 | 90 | 90 | 89 | 90 | 64,000 | 900 |
| 2013-03-05 | 90 | 91 | 90 | 90 | 52,000 | 900 |
| 2013-03-04 | 91 | 91 | 90 | 90 | 48,000 | 900 |
| 2013-03-01 | 89 | 91 | 89 | 90 | 69,000 | 900 |
| 2013-02-28 | 87 | 90 | 87 | 90 | 51,000 | 900 |
| 2013-02-27 | 86 | 88 | 86 | 87 | 30,000 | 870 |
| 2013-02-26 | 86 | 87 | 86 | 87 | 31,000 | 870 |
| 2013-02-25 | 91 | 91 | 89 | 90 | 50,000 | 900 |
| 2013-02-22 | 90 | 91 | 86 | 91 | 159,000 | 910 |
| 2013-02-21 | 89 | 91 | 88 | 91 | 59,000 | 910 |
| 2013-02-20 | 88 | 89 | 88 | 89 | 49,000 | 890 |
| 2013-02-19 | 88 | 88 | 87 | 88 | 32,000 | 880 |
| 2013-02-18 | 85 | 88 | 85 | 88 | 24,000 | 880 |
| 2013-02-15 | 86 | 86 | 82 | 86 | 90,000 | 860 |
| 2013-02-14 | 88 | 88 | 86 | 87 | 63,000 | 870 |
| 2013-02-13 | 95 | 95 | 87 | 88 | 296,000 | 880 |
| 2013-02-12 | 95 | 97 | 95 | 95 | 61,000 | 950 |
| 2013-02-08 | 97 | 97 | 94 | 95 | 116,000 | 950 |
| 2013-02-07 | 95 | 96 | 95 | 96 | 70,000 | 960 |
| 2013-02-06 | 96 | 97 | 95 | 95 | 127,000 | 950 |
| 2013-02-05 | 96 | 96 | 94 | 95 | 147,000 | 950 |
| 2013-02-04 | 93 | 97 | 92 | 95 | 122,000 | 950 |
| 2013-02-01 | 92 | 93 | 91 | 92 | 95,000 | 920 |
| 2013-01-31 | 92 | 92 | 90 | 91 | 44,000 | 910 |
| 2013-01-30 | 91 | 91 | 90 | 91 | 75,000 | 910 |
| 2013-01-29 | 90 | 90 | 90 | 90 | 18,000 | 900 |
| 2013-01-28 | 90 | 90 | 89 | 89 | 46,000 | 890 |
| 2013-01-25 | 90 | 91 | 90 | 90 | 38,000 | 900 |
| 2013-01-24 | 90 | 91 | 90 | 90 | 28,000 | 900 |
| 2013-01-23 | 91 | 92 | 90 | 90 | 76,000 | 900 |
| 2013-01-22 | 92 | 93 | 91 | 91 | 39,000 | 910 |
| 2013-01-21 | 92 | 92 | 91 | 91 | 20,000 | 910 |
| 2013-01-18 | 91 | 92 | 89 | 92 | 41,000 | 920 |
| 2013-01-17 | 90 | 90 | 88 | 89 | 76,000 | 890 |
| 2013-01-16 | 92 | 92 | 91 | 91 | 58,000 | 910 |
| 2013-01-15 | 93 | 93 | 92 | 92 | 64,000 | 920 |
| 2013-01-11 | 93 | 94 | 91 | 93 | 102,000 | 930 |
| 2013-01-10 | 89 | 92 | 88 | 92 | 48,000 | 920 |
| 2013-01-09 | 90 | 90 | 88 | 90 | 35,000 | 900 |
| 2013-01-08 | 90 | 90 | 89 | 89 | 35,000 | 890 |
| 2013-01-07 | 90 | 91 | 89 | 90 | 132,000 | 900 |
| 2013-01-04 | 89 | 91 | 89 | 89 | 60,000 | 890 |
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
