1. HOME >
  2. 株価時系列 >
  3. 8143 >
  4. 2020年

8143 (株)ラピーヌ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303343523343423,200342
2020-12-293353423353351,800335
2020-12-283383383323348,500334
2020-12-2533234233033814,300338
2020-12-243413483333349,400334
2020-12-2335535533034112,100341
2020-12-223663673553557,100355
2020-12-213603673603621,600362
2020-12-183633643573583,700358
2020-12-173683683553556,900355
2020-12-163623753603676,400367
2020-12-153583653583651,500365
2020-12-1435337034735812,800358
2020-12-113473553473478,200347
2020-12-1034936734534821,200348
2020-12-0936841434334593,800345
2020-12-083633663573663,600366
2020-12-073603633553568,000356
2020-12-0435735935035010,900350
2020-12-0335636335035015,500350
2020-12-0236436835235628,400356
2020-12-0138939335836438,500364
2020-11-3038739837839719,200397
2020-11-2741541537538334,200383
2020-11-2641642439440114,300401
2020-11-254174274114199,400419
2020-11-244354404104177,900417
2020-11-2043043242142212,200422
2020-11-1944745842743414,200434
2020-11-184584614484527,400452
2020-11-174514554464543,200454
2020-11-1648848844745811,100458
2020-11-134664774634657,700465
2020-11-125185194904909,100490
2020-11-115135165105102,000510
2020-11-105215315135282,900528
2020-11-095355405285281,600528
2020-11-065505545345356,300535
2020-11-055605605505511,800551
2020-11-045575575505501,500550
2020-11-02554564552564600564
2020-10-305725765525543,000554
2020-10-295785815785811,800581
2020-10-28598598598598200598
2020-10-27596600596599900599
2020-10-26600605600600400600
2020-10-235966005966001,200600
2020-10-225955995955991,600599
2020-10-215885955885952,000595
2020-10-20583589583588400588
2020-10-196056055925921,300592
2020-10-166056056056051,000605
2020-10-15597604597604500604
2020-10-146156155975992,300599
2020-10-136376376156251,500625
2020-10-12620620619620300620
2020-10-096056226056221,800622
2020-10-08---611-611
2020-10-07611611611611100611
2020-10-066386386086162,000616
2020-10-05601614601611500611
2020-10-026026046016011,500601
2020-09-306196226096091,100609
2020-09-29613619613619500619
2020-09-28615615615615300615
2020-09-25598615598615900615
2020-09-24606606606606200606
2020-09-236236236146141,500614
2020-09-18618623613623700623
2020-09-176076186076173,700617
2020-09-166106196106152,000615
2020-09-15613630613630600630
2020-09-146156206136201,200620
2020-09-116016125906127,200612
2020-09-106216236216211,000621
2020-09-09630630620628600628
2020-09-08650650632632600632
2020-09-07639664639650800650
2020-09-046266426266344,000634
2020-09-03656656656656100656
2020-09-02663663650653700653
2020-09-01652667652667200667
2020-08-31661668651668400668
2020-08-286436576426552,200655
2020-08-276766766466463,300646
2020-08-26668668668668200668
2020-08-256606716576613,300661
2020-08-24676681676681600681
2020-08-21672673672673600673
2020-08-20682682672672300672
2020-08-19675682670682600682
2020-08-186926926836831,500683
2020-08-17660662660662200662
2020-08-14700700695695500695
2020-08-13---700-700
2020-08-12699700699700800700
2020-08-116987006926994,400699
2020-08-07670670668668300668
2020-08-06654654654654100654
2020-08-05690690645646700646
2020-08-046346466336431,200643
2020-08-036506536446441,700644
2020-07-31667667663663700663
2020-07-30671671671671100671
2020-07-296876886626702,100670
2020-07-28---697-697
2020-07-27700700697697500697
2020-07-226977006917002,200700
2020-07-217007006726884,400688
2020-07-20708710700700700700
2020-07-17700712700708700708
2020-07-16---700-700
2020-07-15700700700700300700
2020-07-14699701699701300701
2020-07-13703703703703100703
2020-07-10702711702711500711
2020-07-09731732731732200732
2020-07-08712730712730500730
2020-07-07707707707707300707
2020-07-067107107107101,700710
2020-07-03---718-718
2020-07-02718718718718100718
2020-07-01725725717725700725
2020-06-30---750-750
2020-06-29---750-750
2020-06-26749750749750300750
2020-06-25---743-743
2020-06-24739743725743300743
2020-06-23---767-767
2020-06-22767767767767600767
2020-06-19754767754767300767
2020-06-18754758754758400758
2020-06-17756756754754300754
2020-06-16768768754754500754
2020-06-15769769760760700760
2020-06-127747747517571,500757
2020-06-117547897397891,800789
2020-06-10769769769769100769
2020-06-097297707297705,200770
2020-06-087397407257292,500729
2020-06-05709709709709100709
2020-06-046997016997012,000701
2020-06-0370071470071429,100714
2020-06-02695700695700200700
2020-06-01685685685685100685
2020-05-296856906796902,100690
2020-05-287007016917002,300700
2020-05-27700709700709500709
2020-05-26692692692692200692
2020-05-25700707700707900707
2020-05-22738738738738600738
2020-05-217107387107381,200738
2020-05-206957106917101,200710
2020-05-196747106747102,400710
2020-05-187197196666744,100674
2020-05-15---749-749
2020-05-14---749-749
2020-05-13---749-749
2020-05-127427617417493,100749
2020-05-11---742-742
2020-05-087397427397422,100742
2020-05-077107397107391,900739
2020-05-01---710-710
2020-04-307107106687101,700710
2020-04-286987006917001,200700
2020-04-27678678678678400678
2020-04-24660669660669400669
2020-04-236706776706771,100677
2020-04-22---720-720
2020-04-217297307207203,200720
2020-04-206837296837292,500729
2020-04-176706776706771,100677
2020-04-16668668668668400668
2020-04-156436646436641,200664
2020-04-14658660651660600660
2020-04-13663663646656300656
2020-04-106666666516531,300653
2020-04-09689695686686600686
2020-04-086466826466821,700682
2020-04-076456456456451,100645
2020-04-066346486336451,500645
2020-04-036176316176301,200630
2020-04-02621621615615700615
2020-04-01626656626636700636
2020-03-31---618-618
2020-03-306446456166182,900618
2020-03-27---694-694
2020-03-26700700694694400694
2020-03-256526926526831,800683
2020-03-246406456256453,900645
2020-03-237307406456455,200645
2020-03-19---730-730
2020-03-187217457207301,000730
2020-03-177277317267311,300731
2020-03-167387857077608,100760
2020-03-137547837507514,700751
2020-03-1280686780086710,600867
2020-03-119259908758756,800875
2020-03-1096398084395530,300955
2020-03-099401,07793099356,600993
2020-03-068951,02985593654,900936
2020-03-0585190485188016,700880
2020-03-0491194181583849,800838
2020-03-0377091977091986,500919
2020-03-0272979272976920,600769
2020-02-28721871721741101,600741
2020-02-277537607087218,800721
2020-02-2676677175375410,300754
2020-02-2578580874376836,700768
2020-02-2189491782282534,900825
2020-02-2085787283886430,000864
2020-02-19753891753887175,500887
2020-02-187647647317414,500741
2020-02-177607707317648,400764
2020-02-147927927697705,000770
2020-02-13802860767784467,800784
2020-02-1272581672580852,200808
2020-02-1072073971873216,000732
2020-02-077277297237282,300728
2020-02-067357397357351,700735
2020-02-057287387287352,700735
2020-02-047177287167282,400728
2020-02-036917206817202,000720
2020-01-317307387157368,100736
2020-01-3075275271572838,100728
2020-01-2971675471675217,200752
2020-01-287217327217252,000725
2020-01-2774074170973611,900736
2020-01-247367487367486,800748
2020-01-2374076074075016,000750
2020-01-227507517407401,500740
2020-01-217617707467476,000747
2020-01-2072676372676112,600761
2020-01-1772373572272512,100725
2020-01-1672672871072546,100725
2020-01-157287327277279,200727
2020-01-1471575271573827,500738
2020-01-1075075472173239,200732
2020-01-09697768697759229,100759
2020-01-0868471167569313,300693
2020-01-076836956806845,100684
2020-01-066746876726836,500683

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