8143 (株)ラピーヌ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 742 | 746 | 741 | 741 | 3,700 | 741 |
| 2015-12-29 | 730 | 739 | 724 | 738 | 4,100 | 738 |
| 2015-12-28 | 716 | 730 | 716 | 723 | 1,500 | 723 |
| 2015-12-25 | 734 | 735 | 712 | 716 | 9,000 | 716 |
| 2015-12-24 | 756 | 757 | 723 | 734 | 23,100 | 734 |
| 2015-12-22 | 821 | 821 | 735 | 744 | 13,800 | 744 |
| 2015-12-21 | 805 | 805 | 787 | 791 | 7,900 | 791 |
| 2015-12-18 | 813 | 813 | 803 | 806 | 8,900 | 806 |
| 2015-12-17 | 815 | 828 | 814 | 816 | 7,500 | 816 |
| 2015-12-16 | 826 | 834 | 813 | 813 | 7,100 | 813 |
| 2015-12-15 | 866 | 867 | 825 | 826 | 11,900 | 826 |
| 2015-12-14 | 870 | 870 | 840 | 852 | 7,200 | 852 |
| 2015-12-11 | 890 | 892 | 870 | 870 | 4,000 | 870 |
| 2015-12-10 | 873 | 904 | 855 | 880 | 12,000 | 880 |
| 2015-12-09 | 930 | 935 | 873 | 873 | 24,400 | 873 |
| 2015-12-08 | 846 | 944 | 846 | 915 | 40,400 | 915 |
| 2015-12-07 | 845 | 849 | 841 | 844 | 6,000 | 844 |
| 2015-12-04 | 820 | 838 | 820 | 833 | 4,600 | 833 |
| 2015-12-03 | 815 | 843 | 814 | 822 | 6,300 | 822 |
| 2015-12-02 | 815 | 821 | 813 | 815 | 4,100 | 815 |
| 2015-12-01 | 818 | 819 | 813 | 813 | 8,900 | 813 |
| 2015-11-30 | 816 | 820 | 813 | 813 | 5,100 | 813 |
| 2015-11-27 | 814 | 815 | 813 | 813 | 7,000 | 813 |
| 2015-11-26 | 814 | 815 | 813 | 813 | 8,700 | 813 |
| 2015-11-25 | 814 | 815 | 813 | 814 | 3,900 | 814 |
| 2015-11-24 | 815 | 817 | 813 | 815 | 13,100 | 815 |
| 2015-11-20 | 816 | 817 | 814 | 815 | 6,200 | 815 |
| 2015-11-19 | 822 | 822 | 817 | 818 | 1,000 | 818 |
| 2015-11-18 | 815 | 824 | 815 | 818 | 2,600 | 818 |
| 2015-11-17 | 814 | 819 | 814 | 815 | 1,900 | 815 |
| 2015-11-16 | 813 | 820 | 813 | 813 | 17,300 | 813 |
| 2015-11-13 | 833 | 833 | 819 | 821 | 11,900 | 821 |
| 2015-11-12 | 855 | 855 | 844 | 844 | 5,500 | 844 |
| 2015-11-11 | 860 | 860 | 860 | 860 | 300 | 860 |
| 2015-11-10 | 863 | 863 | 854 | 860 | 3,600 | 860 |
| 2015-11-09 | 863 | 863 | 860 | 861 | 2,200 | 861 |
| 2015-11-06 | 865 | 866 | 863 | 863 | 2,100 | 863 |
| 2015-11-05 | 867 | 871 | 867 | 867 | 3,500 | 867 |
| 2015-11-04 | 868 | 868 | 867 | 867 | 600 | 867 |
| 2015-11-02 | 875 | 875 | 869 | 870 | 1,700 | 870 |
| 2015-10-30 | 869 | 869 | 868 | 868 | 700 | 868 |
| 2015-10-29 | 874 | 874 | 866 | 869 | 6,400 | 869 |
| 2015-10-28 | 876 | 877 | 872 | 873 | 1,700 | 873 |
| 2015-10-27 | 875 | 881 | 875 | 876 | 1,500 | 876 |
| 2015-10-26 | 876 | 877 | 876 | 876 | 700 | 876 |
| 2015-10-23 | 876 | 893 | 873 | 881 | 2,700 | 881 |
| 2015-10-22 | 871 | 875 | 870 | 875 | 2,300 | 875 |
| 2015-10-21 | 872 | 875 | 870 | 875 | 5,500 | 875 |
| 2015-10-20 | 875 | 875 | 872 | 872 | 2,000 | 872 |
| 2015-10-19 | 876 | 876 | 875 | 875 | 1,500 | 875 |
| 2015-10-16 | 871 | 882 | 871 | 876 | 3,600 | 876 |
| 2015-10-15 | 883 | 883 | 870 | 873 | 7,600 | 873 |
| 2015-10-14 | 881 | 888 | 881 | 882 | 3,600 | 882 |
| 2015-10-13 | 876 | 896 | 870 | 892 | 14,000 | 892 |
| 2015-10-09 | 911 | 920 | 903 | 920 | 3,100 | 920 |
| 2015-10-08 | 900 | 912 | 900 | 911 | 2,000 | 911 |
| 2015-10-07 | 888 | 912 | 884 | 912 | 2,700 | 912 |
| 2015-10-06 | 900 | 903 | 892 | 903 | 7,300 | 903 |
| 2015-10-05 | 918 | 918 | 908 | 908 | 4,200 | 908 |
| 2015-10-02 | 905 | 918 | 900 | 918 | 1,500 | 918 |
| 2015-10-01 | 894 | 920 | 894 | 920 | 500 | 920 |
| 2015-09-30 | 893 | 902 | 893 | 895 | 800 | 895 |
| 2015-09-29 | 903 | 905 | 900 | 900 | 1,800 | 900 |
| 2015-09-28 | 911 | 911 | 907 | 907 | 1,300 | 907 |
| 2015-09-25 | 918 | 918 | 913 | 916 | 1,300 | 916 |
| 2015-09-24 | 945 | 945 | 920 | 933 | 3,600 | 933 |
| 2015-09-18 | 947 | 959 | 946 | 948 | 1,900 | 948 |
| 2015-09-17 | 943 | 950 | 943 | 950 | 1,600 | 950 |
| 2015-09-16 | 940 | 943 | 940 | 943 | 400 | 943 |
| 2015-09-15 | 933 | 938 | 933 | 936 | 500 | 936 |
| 2015-09-14 | 940 | 945 | 932 | 938 | 1,000 | 938 |
| 2015-09-11 | 913 | 937 | 913 | 937 | 900 | 937 |
| 2015-09-10 | 930 | 932 | 909 | 920 | 3,300 | 920 |
| 2015-09-09 | 895 | 935 | 895 | 931 | 6,300 | 931 |
| 2015-09-08 | 898 | 900 | 874 | 875 | 8,200 | 875 |
| 2015-09-07 | 904 | 913 | 892 | 899 | 7,500 | 899 |
| 2015-09-04 | 979 | 979 | 900 | 901 | 13,900 | 901 |
| 2015-09-03 | 996 | 997 | 977 | 977 | 8,800 | 977 |
| 2015-09-02 | 999 | 1,009 | 971 | 993 | 6,800 | 993 |
| 2015-09-01 | 1,040 | 1,040 | 1,001 | 1,008 | 10,100 | 1,008 |
| 2015-08-31 | 1,021 | 1,057 | 1,020 | 1,052 | 10,300 | 1,052 |
| 2015-08-28 | 1,028 | 1,050 | 1,026 | 1,045 | 13,800 | 1,045 |
| 2015-08-27 | 1,010 | 1,070 | 999 | 1,007 | 25,200 | 1,007 |
| 2015-08-26 | 101 | 107 | 101 | 107 | 77,000 | 1,070 |
| 2015-08-25 | 97 | 106 | 94 | 100 | 251,000 | 1,000 |
| 2015-08-24 | 109 | 110 | 99 | 102 | 391,000 | 1,020 |
| 2015-08-21 | 122 | 122 | 113 | 116 | 218,000 | 1,160 |
| 2015-08-20 | 125 | 125 | 122 | 124 | 119,000 | 1,240 |
| 2015-08-19 | 130 | 130 | 126 | 126 | 55,000 | 1,260 |
| 2015-08-18 | 129 | 131 | 128 | 130 | 89,000 | 1,300 |
| 2015-08-17 | 126 | 130 | 126 | 128 | 143,000 | 1,280 |
| 2015-08-14 | 130 | 130 | 124 | 125 | 201,000 | 1,250 |
| 2015-08-13 | 131 | 131 | 130 | 131 | 37,000 | 1,310 |
| 2015-08-12 | 132 | 134 | 131 | 131 | 52,000 | 1,310 |
| 2015-08-11 | 132 | 133 | 132 | 133 | 22,000 | 1,330 |
| 2015-08-10 | 135 | 135 | 132 | 132 | 115,000 | 1,320 |
| 2015-08-07 | 137 | 137 | 134 | 135 | 36,000 | 1,350 |
| 2015-08-06 | 136 | 137 | 135 | 137 | 82,000 | 1,370 |
| 2015-08-05 | 136 | 136 | 134 | 136 | 78,000 | 1,360 |
| 2015-08-04 | 138 | 138 | 135 | 136 | 80,000 | 1,360 |
| 2015-08-03 | 139 | 140 | 138 | 138 | 22,000 | 1,380 |
| 2015-07-31 | 138 | 141 | 138 | 139 | 62,000 | 1,390 |
| 2015-07-30 | 140 | 141 | 138 | 138 | 78,000 | 1,380 |
| 2015-07-29 | 141 | 142 | 140 | 140 | 38,000 | 1,400 |
| 2015-07-28 | 140 | 141 | 137 | 141 | 97,000 | 1,410 |
| 2015-07-27 | 142 | 143 | 141 | 141 | 72,000 | 1,410 |
| 2015-07-24 | 145 | 145 | 143 | 143 | 65,000 | 1,430 |
| 2015-07-23 | 147 | 148 | 145 | 145 | 127,000 | 1,450 |
| 2015-07-22 | 146 | 147 | 145 | 147 | 77,000 | 1,470 |
| 2015-07-21 | 145 | 147 | 144 | 147 | 159,000 | 1,470 |
| 2015-07-17 | 144 | 146 | 143 | 145 | 79,000 | 1,450 |
| 2015-07-16 | 145 | 148 | 143 | 144 | 297,000 | 1,440 |
| 2015-07-15 | 139 | 147 | 139 | 146 | 478,000 | 1,460 |
| 2015-07-14 | 139 | 139 | 137 | 138 | 124,000 | 1,380 |
| 2015-07-13 | 135 | 139 | 135 | 137 | 161,000 | 1,370 |
| 2015-07-10 | 138 | 138 | 134 | 137 | 145,000 | 1,370 |
| 2015-07-09 | 135 | 137 | 124 | 137 | 346,000 | 1,370 |
| 2015-07-08 | 141 | 141 | 136 | 138 | 233,000 | 1,380 |
| 2015-07-07 | 140 | 142 | 140 | 141 | 72,000 | 1,410 |
| 2015-07-06 | 143 | 143 | 139 | 139 | 109,000 | 1,390 |
| 2015-07-03 | 146 | 146 | 141 | 143 | 201,000 | 1,430 |
| 2015-07-02 | 146 | 147 | 144 | 146 | 152,000 | 1,460 |
| 2015-07-01 | 141 | 145 | 140 | 145 | 82,000 | 1,450 |
| 2015-06-30 | 139 | 141 | 139 | 141 | 148,000 | 1,410 |
| 2015-06-29 | 137 | 142 | 137 | 139 | 305,000 | 1,390 |
| 2015-06-26 | 152 | 152 | 143 | 146 | 378,000 | 1,460 |
| 2015-06-25 | 148 | 155 | 148 | 150 | 255,000 | 1,500 |
| 2015-06-24 | 152 | 152 | 148 | 148 | 306,000 | 1,480 |
| 2015-06-23 | 149 | 161 | 149 | 155 | 1,398,000 | 1,550 |
| 2015-06-22 | 145 | 148 | 142 | 147 | 380,000 | 1,470 |
| 2015-06-19 | 142 | 145 | 140 | 145 | 287,000 | 1,450 |
| 2015-06-18 | 146 | 146 | 140 | 140 | 358,000 | 1,400 |
| 2015-06-17 | 145 | 153 | 143 | 146 | 2,136,000 | 1,460 |
| 2015-06-16 | 152 | 179 | 141 | 143 | 7,612,000 | 1,430 |
| 2015-06-15 | 138 | 151 | 138 | 151 | 1,475,000 | 1,510 |
| 2015-06-12 | 136 | 139 | 135 | 138 | 162,000 | 1,380 |
| 2015-06-11 | 136 | 138 | 136 | 136 | 80,000 | 1,360 |
| 2015-06-10 | 133 | 138 | 133 | 136 | 198,000 | 1,360 |
| 2015-06-09 | 135 | 136 | 131 | 132 | 270,000 | 1,320 |
| 2015-06-08 | 137 | 137 | 134 | 136 | 302,000 | 1,360 |
| 2015-06-05 | 142 | 142 | 136 | 138 | 406,000 | 1,380 |
| 2015-06-04 | 140 | 143 | 140 | 142 | 198,000 | 1,420 |
| 2015-06-03 | 140 | 142 | 137 | 142 | 616,000 | 1,420 |
| 2015-06-02 | 143 | 147 | 140 | 141 | 707,000 | 1,410 |
| 2015-06-01 | 142 | 146 | 139 | 144 | 736,000 | 1,440 |
| 2015-05-29 | 153 | 154 | 143 | 145 | 2,928,000 | 1,450 |
| 2015-05-28 | 136 | 184 | 133 | 163 | 17,998,000 | 1,630 |
| 2015-05-27 | 135 | 139 | 133 | 134 | 559,000 | 1,340 |
| 2015-05-26 | 133 | 139 | 130 | 139 | 1,718,000 | 1,390 |
| 2015-05-25 | 127 | 129 | 124 | 128 | 216,000 | 1,280 |
| 2015-05-22 | 126 | 126 | 124 | 126 | 158,000 | 1,260 |
| 2015-05-21 | 127 | 127 | 126 | 126 | 195,000 | 1,260 |
| 2015-05-20 | 128 | 128 | 125 | 127 | 269,000 | 1,270 |
| 2015-05-19 | 123 | 132 | 123 | 126 | 880,000 | 1,260 |
| 2015-05-18 | 123 | 123 | 121 | 122 | 115,000 | 1,220 |
| 2015-05-15 | 124 | 124 | 122 | 123 | 79,000 | 1,230 |
| 2015-05-14 | 124 | 124 | 123 | 124 | 58,000 | 1,240 |
| 2015-05-13 | 124 | 125 | 123 | 124 | 48,000 | 1,240 |
| 2015-05-12 | 124 | 125 | 124 | 125 | 35,000 | 1,250 |
| 2015-05-11 | 127 | 127 | 124 | 125 | 119,000 | 1,250 |
| 2015-05-08 | 123 | 125 | 122 | 125 | 141,000 | 1,250 |
| 2015-05-07 | 125 | 125 | 122 | 124 | 149,000 | 1,240 |
| 2015-05-01 | 127 | 127 | 124 | 124 | 150,000 | 1,240 |
| 2015-04-30 | 132 | 132 | 126 | 127 | 385,000 | 1,270 |
| 2015-04-28 | 131 | 134 | 130 | 132 | 375,000 | 1,320 |
| 2015-04-27 | 132 | 132 | 129 | 131 | 151,000 | 1,310 |
| 2015-04-24 | 130 | 131 | 129 | 130 | 216,000 | 1,300 |
| 2015-04-23 | 133 | 133 | 129 | 130 | 582,000 | 1,300 |
| 2015-04-22 | 134 | 136 | 131 | 133 | 393,000 | 1,330 |
| 2015-04-21 | 140 | 141 | 133 | 133 | 716,000 | 1,330 |
| 2015-04-20 | 136 | 153 | 131 | 136 | 3,079,000 | 1,360 |
| 2015-04-17 | 148 | 170 | 137 | 137 | 21,703,000 | 1,370 |
| 2015-04-16 | 127 | 127 | 123 | 124 | 351,000 | 1,240 |
| 2015-04-15 | 135 | 137 | 127 | 127 | 1,304,000 | 1,270 |
| 2015-04-14 | 122 | 128 | 122 | 126 | 660,000 | 1,260 |
| 2015-04-13 | 124 | 124 | 120 | 124 | 1,699,000 | 1,240 |
| 2015-04-10 | 137 | 146 | 127 | 134 | 2,026,000 | 1,340 |
| 2015-04-09 | 132 | 132 | 121 | 130 | 1,457,000 | 1,300 |
| 2015-04-08 | 138 | 139 | 131 | 133 | 1,073,000 | 1,330 |
| 2015-04-07 | 150 | 154 | 137 | 139 | 1,597,000 | 1,390 |
| 2015-04-06 | 141 | 172 | 131 | 139 | 7,807,000 | 1,390 |
| 2015-04-03 | 107 | 156 | 107 | 156 | 13,315,000 | 1,560 |
| 2015-04-02 | 106 | 108 | 106 | 106 | 115,000 | 1,060 |
| 2015-04-01 | 106 | 107 | 105 | 105 | 66,000 | 1,050 |
| 2015-03-31 | 108 | 108 | 105 | 106 | 114,000 | 1,060 |
| 2015-03-30 | 104 | 109 | 104 | 106 | 193,000 | 1,060 |
| 2015-03-27 | 104 | 105 | 103 | 103 | 156,000 | 1,030 |
| 2015-03-26 | 104 | 104 | 103 | 103 | 82,000 | 1,030 |
| 2015-03-25 | 105 | 106 | 104 | 105 | 43,000 | 1,050 |
| 2015-03-24 | 106 | 108 | 105 | 105 | 86,000 | 1,050 |
| 2015-03-23 | 104 | 106 | 104 | 104 | 73,000 | 1,040 |
| 2015-03-20 | 105 | 105 | 104 | 104 | 36,000 | 1,040 |
| 2015-03-19 | 106 | 106 | 103 | 105 | 130,000 | 1,050 |
| 2015-03-18 | 105 | 106 | 104 | 106 | 53,000 | 1,060 |
| 2015-03-17 | 106 | 107 | 105 | 105 | 82,000 | 1,050 |
| 2015-03-16 | 105 | 107 | 104 | 107 | 55,000 | 1,070 |
| 2015-03-13 | 105 | 106 | 105 | 105 | 73,000 | 1,050 |
| 2015-03-12 | 103 | 107 | 103 | 105 | 221,000 | 1,050 |
| 2015-03-11 | 102 | 104 | 101 | 103 | 318,000 | 1,030 |
| 2015-03-10 | 107 | 107 | 102 | 104 | 420,000 | 1,040 |
| 2015-03-09 | 110 | 110 | 106 | 107 | 282,000 | 1,070 |
| 2015-03-06 | 113 | 113 | 110 | 111 | 147,000 | 1,110 |
| 2015-03-05 | 112 | 112 | 110 | 111 | 119,000 | 1,110 |
| 2015-03-04 | 112 | 117 | 110 | 111 | 578,000 | 1,110 |
| 2015-03-03 | 111 | 113 | 109 | 110 | 257,000 | 1,100 |
| 2015-03-02 | 109 | 111 | 109 | 109 | 167,000 | 1,090 |
| 2015-02-27 | 114 | 115 | 109 | 109 | 523,000 | 1,090 |
| 2015-02-26 | 121 | 124 | 116 | 116 | 1,467,000 | 1,160 |
| 2015-02-25 | 108 | 119 | 108 | 118 | 1,663,000 | 1,180 |
| 2015-02-24 | 107 | 109 | 107 | 109 | 157,000 | 1,090 |
| 2015-02-23 | 109 | 109 | 106 | 107 | 175,000 | 1,070 |
| 2015-02-20 | 108 | 110 | 106 | 109 | 108,000 | 1,090 |
| 2015-02-19 | 105 | 110 | 104 | 108 | 243,000 | 1,080 |
| 2015-02-18 | 104 | 105 | 104 | 105 | 77,000 | 1,050 |
| 2015-02-17 | 104 | 104 | 104 | 104 | 18,000 | 1,040 |
| 2015-02-16 | 103 | 104 | 103 | 104 | 55,000 | 1,040 |
| 2015-02-13 | 102 | 103 | 102 | 103 | 11,000 | 1,030 |
| 2015-02-12 | 103 | 104 | 103 | 103 | 117,000 | 1,030 |
| 2015-02-10 | 103 | 104 | 103 | 104 | 45,000 | 1,040 |
| 2015-02-09 | 105 | 105 | 103 | 104 | 41,000 | 1,040 |
| 2015-02-06 | 105 | 105 | 104 | 105 | 35,000 | 1,050 |
| 2015-02-05 | 104 | 105 | 104 | 105 | 12,000 | 1,050 |
| 2015-02-04 | 103 | 104 | 103 | 104 | 54,000 | 1,040 |
| 2015-02-03 | 105 | 106 | 103 | 103 | 147,000 | 1,030 |
| 2015-02-02 | 106 | 106 | 105 | 105 | 25,000 | 1,050 |
| 2015-01-30 | 105 | 106 | 104 | 106 | 71,000 | 1,060 |
| 2015-01-29 | 108 | 108 | 105 | 106 | 117,000 | 1,060 |
| 2015-01-28 | 107 | 108 | 107 | 107 | 29,000 | 1,070 |
| 2015-01-27 | 109 | 109 | 108 | 108 | 30,000 | 1,080 |
| 2015-01-26 | 109 | 109 | 108 | 108 | 19,000 | 1,080 |
| 2015-01-23 | 109 | 110 | 108 | 109 | 39,000 | 1,090 |
| 2015-01-22 | 113 | 113 | 108 | 108 | 347,000 | 1,080 |
| 2015-01-21 | 110 | 116 | 109 | 113 | 1,076,000 | 1,130 |
| 2015-01-20 | 105 | 109 | 104 | 108 | 269,000 | 1,080 |
| 2015-01-19 | 105 | 106 | 104 | 105 | 84,000 | 1,050 |
| 2015-01-16 | 107 | 107 | 104 | 106 | 192,000 | 1,060 |
| 2015-01-15 | 108 | 108 | 105 | 107 | 229,000 | 1,070 |
| 2015-01-14 | 102 | 111 | 100 | 109 | 1,295,000 | 1,090 |
| 2015-01-13 | 104 | 107 | 104 | 107 | 329,000 | 1,070 |
| 2015-01-09 | 104 | 104 | 104 | 104 | 59,000 | 1,040 |
| 2015-01-08 | 102 | 104 | 102 | 104 | 91,000 | 1,040 |
| 2015-01-07 | 101 | 103 | 101 | 102 | 73,000 | 1,020 |
| 2015-01-06 | 102 | 102 | 101 | 101 | 35,000 | 1,010 |
| 2015-01-05 | 103 | 103 | 103 | 103 | 37,000 | 1,030 |
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
