8143 (株)ラピーヌ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 680 | 690 | 680 | 690 | 3,000 | 6,272.73 |
| 1990-12-27 | 670 | 680 | 670 | 680 | 11,000 | 6,181.82 |
| 1990-12-26 | 670 | 670 | 670 | 670 | 4,000 | 6,090.91 |
| 1990-12-25 | 680 | 680 | 670 | 670 | 8,000 | 6,090.91 |
| 1990-12-21 | 670 | 670 | 670 | 670 | 4,000 | 6,090.91 |
| 1990-12-19 | 700 | 710 | 700 | 700 | 13,000 | 6,363.64 |
| 1990-12-18 | 685 | 699 | 685 | 699 | 24,000 | 6,354.55 |
| 1990-12-17 | 670 | 690 | 670 | 690 | 6,000 | 6,272.73 |
| 1990-12-14 | 660 | 670 | 660 | 670 | 37,000 | 6,090.91 |
| 1990-12-13 | 670 | 670 | 670 | 670 | 6,000 | 6,090.91 |
| 1990-12-12 | 665 | 666 | 665 | 666 | 2,000 | 6,054.55 |
| 1990-12-11 | 651 | 660 | 651 | 660 | 19,000 | 6,000 |
| 1990-12-10 | 650 | 655 | 640 | 655 | 32,000 | 5,954.55 |
| 1990-12-07 | 615 | 651 | 605 | 651 | 45,000 | 5,918.18 |
| 1990-12-06 | 615 | 615 | 615 | 615 | 2,000 | 5,590.91 |
| 1990-12-05 | 630 | 630 | 605 | 605 | 18,000 | 5,500 |
| 1990-12-04 | 650 | 650 | 630 | 630 | 5,000 | 5,727.27 |
| 1990-12-03 | 685 | 685 | 685 | 685 | 5,000 | 6,227.27 |
| 1990-11-30 | 640 | 675 | 640 | 675 | 47,000 | 6,136.36 |
| 1990-11-29 | 642 | 650 | 635 | 650 | 22,000 | 5,909.09 |
| 1990-11-28 | 650 | 650 | 641 | 641 | 18,000 | 5,827.27 |
| 1990-11-27 | 644 | 644 | 644 | 644 | 1,000 | 5,854.55 |
| 1990-11-26 | 639 | 640 | 639 | 640 | 15,000 | 5,818.18 |
| 1990-11-22 | 640 | 645 | 635 | 640 | 23,000 | 5,818.18 |
| 1990-11-21 | 660 | 660 | 630 | 630 | 23,000 | 5,727.27 |
| 1990-11-20 | 660 | 660 | 651 | 660 | 6,000 | 6,000 |
| 1990-11-19 | 664 | 664 | 660 | 660 | 35,000 | 6,000 |
| 1990-11-16 | 666 | 666 | 655 | 664 | 39,000 | 6,036.36 |
| 1990-11-15 | 682 | 690 | 679 | 680 | 40,000 | 6,181.82 |
| 1990-11-14 | 700 | 700 | 670 | 672 | 45,000 | 6,109.09 |
| 1990-11-13 | 691 | 691 | 680 | 690 | 44,000 | 6,272.73 |
| 1990-11-09 | 720 | 720 | 680 | 680 | 26,000 | 6,181.82 |
| 1990-11-07 | 770 | 770 | 750 | 750 | 3,000 | 6,818.18 |
| 1990-11-06 | 799 | 799 | 780 | 780 | 3,000 | 7,090.91 |
| 1990-11-05 | 790 | 790 | 780 | 780 | 4,000 | 7,090.91 |
| 1990-11-02 | 800 | 800 | 800 | 800 | 2,000 | 7,272.73 |
| 1990-11-01 | 830 | 830 | 820 | 820 | 2,000 | 7,454.55 |
| 1990-10-31 | 840 | 840 | 840 | 840 | 1,000 | 7,636.36 |
| 1990-10-30 | 836 | 836 | 835 | 835 | 9,000 | 7,590.91 |
| 1990-10-29 | 828 | 835 | 828 | 835 | 5,000 | 7,590.91 |
| 1990-10-26 | 823 | 823 | 823 | 823 | 1,000 | 7,481.82 |
| 1990-10-25 | 800 | 816 | 800 | 811 | 9,000 | 7,372.73 |
| 1990-10-24 | 800 | 800 | 800 | 800 | 23,000 | 7,272.73 |
| 1990-10-22 | 797 | 798 | 797 | 798 | 2,000 | 7,254.55 |
| 1990-10-19 | 775 | 800 | 775 | 800 | 9,000 | 7,272.73 |
| 1990-10-18 | 745 | 745 | 745 | 745 | 2,000 | 6,772.73 |
| 1990-10-17 | 740 | 740 | 740 | 740 | 12,000 | 6,727.27 |
| 1990-10-16 | 730 | 731 | 730 | 730 | 12,000 | 6,636.36 |
| 1990-10-15 | 730 | 730 | 730 | 730 | 5,000 | 6,636.36 |
| 1990-10-12 | 730 | 730 | 730 | 730 | 3,000 | 6,636.36 |
| 1990-10-11 | 751 | 751 | 750 | 750 | 6,000 | 6,818.18 |
| 1990-10-09 | 751 | 751 | 751 | 751 | 1,000 | 6,827.27 |
| 1990-10-08 | 741 | 751 | 741 | 750 | 3,000 | 6,818.18 |
| 1990-10-05 | 725 | 735 | 725 | 735 | 24,000 | 6,681.82 |
| 1990-10-03 | 715 | 745 | 715 | 745 | 11,000 | 6,772.73 |
| 1990-10-02 | 710 | 715 | 710 | 710 | 8,000 | 6,454.55 |
| 1990-10-01 | 700 | 700 | 700 | 700 | 7,000 | 6,363.64 |
| 1990-09-28 | 729 | 729 | 729 | 729 | 2,000 | 6,627.27 |
| 1990-09-27 | 780 | 780 | 749 | 749 | 16,000 | 6,809.09 |
| 1990-09-26 | 800 | 800 | 780 | 780 | 14,000 | 7,090.91 |
| 1990-09-25 | 800 | 800 | 800 | 800 | 11,000 | 7,272.73 |
| 1990-09-21 | 850 | 850 | 830 | 830 | 15,000 | 7,545.45 |
| 1990-09-20 | 850 | 850 | 850 | 850 | 2,000 | 7,727.27 |
| 1990-09-19 | 850 | 850 | 830 | 850 | 10,000 | 7,727.27 |
| 1990-09-17 | 851 | 852 | 850 | 850 | 6,000 | 7,727.27 |
| 1990-09-14 | 851 | 853 | 851 | 853 | 2,000 | 7,754.55 |
| 1990-09-13 | 875 | 880 | 851 | 851 | 30,000 | 7,736.36 |
| 1990-09-12 | 870 | 880 | 870 | 875 | 38,000 | 7,954.55 |
| 1990-09-10 | 871 | 885 | 871 | 885 | 5,000 | 8,045.45 |
| 1990-09-07 | 870 | 870 | 870 | 870 | 11,000 | 7,909.09 |
| 1990-09-06 | 920 | 920 | 880 | 880 | 33,000 | 8,000 |
| 1990-09-05 | 951 | 951 | 930 | 930 | 8,000 | 8,454.55 |
| 1990-09-04 | 950 | 950 | 950 | 950 | 32,000 | 8,636.36 |
| 1990-09-03 | 970 | 970 | 950 | 950 | 13,000 | 8,636.36 |
| 1990-08-31 | 950 | 950 | 950 | 950 | 2,000 | 8,636.36 |
| 1990-08-30 | 949 | 950 | 943 | 950 | 7,000 | 8,636.36 |
| 1990-08-28 | 930 | 950 | 920 | 950 | 9,000 | 8,636.36 |
| 1990-08-24 | 920 | 932 | 920 | 931 | 39,000 | 8,463.64 |
| 1990-08-23 | 961 | 962 | 960 | 960 | 7,000 | 8,727.27 |
| 1990-08-22 | 960 | 960 | 960 | 960 | 8,000 | 8,727.27 |
| 1990-08-21 | 1,010 | 1,050 | 1,000 | 1,000 | 10,000 | 9,090.91 |
| 1990-08-20 | 1,070 | 1,080 | 1,020 | 1,080 | 19,000 | 9,818.18 |
| 1990-08-17 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 9,909.09 |
| 1990-08-16 | 1,060 | 1,080 | 1,040 | 1,080 | 11,000 | 9,818.18 |
| 1990-08-15 | 1,040 | 1,050 | 1,040 | 1,050 | 19,000 | 9,545.45 |
| 1990-08-14 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 9,272.73 |
| 1990-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 33,000 | 9,090.91 |
| 1990-08-10 | 999 | 1,020 | 999 | 1,020 | 7,000 | 9,272.73 |
| 1990-08-08 | 950 | 960 | 941 | 955 | 33,000 | 8,681.82 |
| 1990-08-07 | 950 | 970 | 950 | 970 | 16,000 | 8,818.18 |
| 1990-08-06 | 1,110 | 1,110 | 990 | 1,000 | 17,000 | 9,090.91 |
| 1990-08-03 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 10,000 |
| 1990-08-02 | 1,160 | 1,160 | 1,100 | 1,100 | 25,000 | 10,000 |
| 1990-08-01 | 1,180 | 1,200 | 1,150 | 1,150 | 57,000 | 10,454.50 |
| 1990-07-31 | 1,140 | 1,160 | 1,140 | 1,160 | 12,000 | 10,545.50 |
| 1990-07-30 | 1,150 | 1,150 | 1,100 | 1,120 | 7,000 | 10,181.80 |
| 1990-07-27 | 1,160 | 1,160 | 1,150 | 1,150 | 23,000 | 10,454.50 |
| 1990-07-26 | 1,160 | 1,160 | 1,160 | 1,160 | 18,000 | 10,545.50 |
| 1990-07-25 | 1,180 | 1,180 | 1,150 | 1,160 | 27,000 | 10,545.50 |
| 1990-07-24 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 10,727.30 |
| 1990-07-23 | 1,150 | 1,180 | 1,150 | 1,180 | 10,000 | 10,727.30 |
| 1990-07-19 | 1,180 | 1,180 | 1,150 | 1,150 | 25,000 | 10,454.50 |
| 1990-07-18 | 1,210 | 1,210 | 1,180 | 1,200 | 36,000 | 10,909.10 |
| 1990-07-17 | 1,230 | 1,240 | 1,220 | 1,220 | 52,000 | 11,090.90 |
| 1990-07-16 | 1,220 | 1,250 | 1,210 | 1,210 | 46,000 | 11,000 |
| 1990-07-13 | 1,230 | 1,230 | 1,180 | 1,180 | 76,000 | 10,727.30 |
| 1990-07-12 | 1,240 | 1,240 | 1,200 | 1,230 | 44,000 | 11,181.80 |
| 1990-07-11 | 1,240 | 1,250 | 1,210 | 1,240 | 77,000 | 11,272.70 |
| 1990-07-10 | 1,240 | 1,260 | 1,200 | 1,250 | 242,000 | 11,363.60 |
| 1990-07-09 | 1,150 | 1,240 | 1,150 | 1,240 | 270,000 | 11,272.70 |
| 1990-07-06 | 1,140 | 1,140 | 1,100 | 1,120 | 68,000 | 10,181.80 |
| 1990-07-05 | 1,140 | 1,150 | 1,130 | 1,130 | 30,000 | 10,272.70 |
| 1990-07-04 | 1,100 | 1,150 | 1,090 | 1,130 | 92,000 | 10,272.70 |
| 1990-07-03 | 1,100 | 1,100 | 1,080 | 1,100 | 30,000 | 10,000 |
| 1990-06-29 | 1,100 | 1,110 | 1,090 | 1,110 | 39,000 | 10,090.90 |
| 1990-06-28 | 1,090 | 1,100 | 1,090 | 1,100 | 37,000 | 10,000 |
| 1990-06-27 | 1,100 | 1,100 | 1,070 | 1,100 | 38,000 | 10,000 |
| 1990-06-26 | 1,070 | 1,100 | 1,060 | 1,070 | 18,000 | 9,727.27 |
| 1990-06-25 | 1,080 | 1,130 | 1,050 | 1,130 | 30,000 | 10,272.70 |
| 1990-06-22 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 9,818.18 |
| 1990-06-21 | 1,100 | 1,100 | 1,080 | 1,090 | 15,000 | 9,909.09 |
| 1990-06-20 | 1,080 | 1,100 | 1,080 | 1,090 | 8,000 | 9,909.09 |
| 1990-06-19 | 1,110 | 1,110 | 1,050 | 1,080 | 31,000 | 9,818.18 |
| 1990-06-18 | 1,160 | 1,170 | 1,130 | 1,130 | 46,000 | 10,272.70 |
| 1990-06-15 | 1,100 | 1,160 | 1,100 | 1,160 | 94,000 | 10,545.50 |
| 1990-06-14 | 1,070 | 1,100 | 1,070 | 1,100 | 39,000 | 10,000 |
| 1990-06-13 | 1,070 | 1,080 | 1,070 | 1,080 | 31,000 | 9,818.18 |
| 1990-06-12 | 1,080 | 1,080 | 1,070 | 1,070 | 34,000 | 9,727.27 |
| 1990-06-11 | 1,070 | 1,080 | 1,060 | 1,080 | 36,000 | 9,818.18 |
| 1990-06-08 | 1,070 | 1,070 | 1,060 | 1,060 | 27,000 | 9,636.36 |
| 1990-06-07 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 9,727.27 |
| 1990-06-06 | 1,070 | 1,080 | 1,060 | 1,070 | 15,000 | 9,727.27 |
| 1990-06-05 | 1,060 | 1,060 | 1,050 | 1,050 | 22,000 | 9,545.45 |
| 1990-06-04 | 1,050 | 1,080 | 1,040 | 1,050 | 20,000 | 9,545.45 |
| 1990-06-01 | 1,060 | 1,070 | 1,050 | 1,060 | 16,000 | 9,636.36 |
| 1990-05-31 | 1,070 | 1,080 | 1,060 | 1,060 | 36,000 | 9,636.36 |
| 1990-05-30 | 1,080 | 1,080 | 1,080 | 1,080 | 17,000 | 9,818.18 |
| 1990-05-29 | 1,090 | 1,100 | 1,080 | 1,080 | 42,000 | 9,818.18 |
| 1990-05-28 | 1,080 | 1,090 | 1,080 | 1,090 | 22,000 | 9,909.09 |
| 1990-05-25 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 | 9,818.18 |
| 1990-05-24 | 1,080 | 1,090 | 1,080 | 1,090 | 26,000 | 9,909.09 |
| 1990-05-23 | 1,090 | 1,090 | 1,070 | 1,080 | 11,000 | 9,818.18 |
| 1990-05-22 | 1,080 | 1,100 | 1,080 | 1,100 | 21,000 | 10,000 |
| 1990-05-21 | 1,040 | 1,070 | 1,040 | 1,070 | 34,000 | 9,727.27 |
| 1990-05-18 | 1,070 | 1,070 | 1,040 | 1,040 | 15,000 | 9,454.55 |
| 1990-05-17 | 1,050 | 1,060 | 1,040 | 1,060 | 12,000 | 9,636.36 |
| 1990-05-16 | 1,080 | 1,080 | 1,010 | 1,010 | 13,000 | 9,181.82 |
| 1990-05-15 | 1,030 | 1,070 | 1,030 | 1,070 | 15,000 | 9,727.27 |
| 1990-05-14 | 1,010 | 1,030 | 1,000 | 1,020 | 36,000 | 9,272.73 |
| 1990-05-11 | 1,000 | 1,000 | 995 | 995 | 7,000 | 9,045.45 |
| 1990-05-10 | 1,000 | 1,010 | 991 | 1,000 | 24,000 | 9,090.91 |
| 1990-05-09 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 9,090.91 |
| 1990-05-08 | 961 | 1,000 | 960 | 1,000 | 20,000 | 9,090.91 |
| 1990-05-07 | 970 | 970 | 950 | 950 | 11,000 | 8,636.36 |
| 1990-05-02 | 950 | 950 | 950 | 950 | 3,000 | 8,636.36 |
| 1990-05-01 | 950 | 950 | 950 | 950 | 1,000 | 8,636.36 |
| 1990-04-27 | 920 | 980 | 920 | 980 | 54,000 | 8,909.09 |
| 1990-04-26 | 951 | 970 | 920 | 920 | 28,000 | 8,363.64 |
| 1990-04-25 | 960 | 970 | 940 | 941 | 21,000 | 8,554.55 |
| 1990-04-24 | 949 | 960 | 949 | 960 | 7,000 | 8,727.27 |
| 1990-04-23 | 959 | 970 | 959 | 970 | 14,000 | 8,818.18 |
| 1990-04-20 | 926 | 960 | 926 | 960 | 9,000 | 8,727.27 |
| 1990-04-19 | 920 | 924 | 915 | 924 | 8,000 | 8,400 |
| 1990-04-18 | 899 | 920 | 891 | 920 | 8,000 | 8,363.64 |
| 1990-04-17 | 900 | 901 | 900 | 901 | 3,000 | 8,190.91 |
| 1990-04-16 | 901 | 901 | 901 | 901 | 1,000 | 8,190.91 |
| 1990-04-13 | 901 | 902 | 899 | 900 | 12,000 | 8,181.82 |
| 1990-04-12 | 930 | 930 | 900 | 900 | 6,000 | 8,181.82 |
| 1990-04-11 | 940 | 945 | 940 | 940 | 19,000 | 8,545.45 |
| 1990-04-10 | 932 | 935 | 930 | 935 | 12,000 | 8,500 |
| 1990-04-06 | 830 | 851 | 830 | 842 | 15,000 | 7,654.55 |
| 1990-04-05 | 860 | 860 | 850 | 850 | 12,000 | 7,727.27 |
| 1990-04-04 | 905 | 915 | 880 | 880 | 45,000 | 8,000 |
| 1990-04-03 | 930 | 930 | 915 | 915 | 9,000 | 8,318.18 |
| 1990-04-02 | 970 | 970 | 960 | 960 | 7,000 | 8,727.27 |
| 1990-03-30 | 1,070 | 1,070 | 1,070 | 1,070 | 20,000 | 9,727.27 |
| 1990-03-29 | 1,080 | 1,080 | 1,020 | 1,050 | 25,000 | 9,545.45 |
| 1990-03-28 | 1,070 | 1,070 | 1,050 | 1,050 | 25,000 | 9,545.45 |
| 1990-03-27 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 9,545.45 |
| 1990-03-26 | 981 | 999 | 981 | 999 | 5,000 | 9,081.82 |
| 1990-03-23 | 970 | 975 | 970 | 970 | 12,000 | 8,818.18 |
| 1990-03-22 | 970 | 971 | 970 | 971 | 11,000 | 8,827.27 |
| 1990-03-20 | 1,080 | 1,080 | 1,030 | 1,030 | 16,000 | 9,363.64 |
| 1990-03-19 | 1,140 | 1,150 | 1,100 | 1,100 | 12,000 | 10,000 |
| 1990-03-16 | 1,130 | 1,150 | 1,110 | 1,150 | 13,000 | 10,454.50 |
| 1990-03-14 | 1,150 | 1,150 | 1,100 | 1,100 | 15,000 | 10,000 |
| 1990-03-13 | 1,180 | 1,180 | 1,150 | 1,150 | 19,000 | 10,454.50 |
| 1990-03-12 | 1,200 | 1,230 | 1,180 | 1,180 | 27,000 | 10,727.30 |
| 1990-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 10,909.10 |
| 1990-03-08 | 1,190 | 1,200 | 1,190 | 1,190 | 23,000 | 10,818.20 |
| 1990-03-07 | 1,240 | 1,240 | 1,200 | 1,220 | 61,000 | 11,090.90 |
| 1990-03-06 | 1,200 | 1,250 | 1,200 | 1,220 | 37,000 | 11,090.90 |
| 1990-03-05 | 1,210 | 1,220 | 1,190 | 1,190 | 26,000 | 10,818.20 |
| 1990-03-02 | 1,220 | 1,240 | 1,220 | 1,230 | 29,000 | 11,181.80 |
| 1990-03-01 | 1,260 | 1,260 | 1,230 | 1,240 | 28,000 | 11,272.70 |
| 1990-02-28 | 1,240 | 1,300 | 1,240 | 1,300 | 204,000 | 11,818.20 |
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
