8143 (株)ラピーヌ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 617 | 617 | 607 | 607 | 6,000 | 6,070 |
| 1991-12-24 | 606 | 607 | 606 | 607 | 5,000 | 6,070 |
| 1991-12-18 | 610 | 610 | 605 | 605 | 2,000 | 6,050 |
| 1991-12-17 | 617 | 617 | 617 | 617 | 3,000 | 6,170 |
| 1991-12-16 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1991-12-13 | 617 | 617 | 616 | 616 | 2,000 | 6,160 |
| 1991-12-12 | 615 | 616 | 615 | 616 | 3,000 | 6,160 |
| 1991-12-11 | 615 | 615 | 615 | 615 | 12,000 | 6,150 |
| 1991-12-06 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1991-12-05 | 612 | 615 | 610 | 615 | 4,000 | 6,150 |
| 1991-12-04 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1991-11-29 | 616 | 616 | 615 | 615 | 3,000 | 6,150 |
| 1991-11-28 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1991-11-27 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1991-11-26 | 615 | 615 | 615 | 615 | 5,000 | 6,150 |
| 1991-11-25 | 613 | 613 | 613 | 613 | 2,000 | 6,130 |
| 1991-11-22 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1991-11-21 | 612 | 612 | 612 | 612 | 6,000 | 6,120 |
| 1991-11-20 | 613 | 613 | 612 | 612 | 2,000 | 6,120 |
| 1991-11-19 | 613 | 613 | 612 | 612 | 3,000 | 6,120 |
| 1991-11-18 | 629 | 629 | 611 | 611 | 3,000 | 6,110 |
| 1991-11-15 | 638 | 638 | 630 | 630 | 5,000 | 6,300 |
| 1991-11-14 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1991-11-13 | 645 | 645 | 640 | 640 | 3,000 | 6,400 |
| 1991-11-12 | 645 | 646 | 645 | 646 | 2,000 | 6,460 |
| 1991-11-11 | 650 | 650 | 645 | 645 | 3,000 | 6,450 |
| 1991-11-08 | 650 | 650 | 645 | 645 | 9,000 | 6,450 |
| 1991-11-07 | 670 | 672 | 650 | 650 | 8,000 | 6,500 |
| 1991-11-06 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-11-01 | 705 | 705 | 690 | 690 | 3,000 | 6,900 |
| 1991-10-31 | 703 | 703 | 703 | 703 | 1,000 | 7,030 |
| 1991-10-30 | 703 | 703 | 703 | 703 | 2,000 | 7,030 |
| 1991-10-29 | 704 | 704 | 704 | 704 | 1,000 | 7,040 |
| 1991-10-28 | 700 | 705 | 700 | 705 | 9,000 | 7,050 |
| 1991-10-25 | 707 | 708 | 706 | 706 | 9,000 | 7,060 |
| 1991-10-24 | 708 | 708 | 708 | 708 | 6,000 | 7,080 |
| 1991-10-23 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-10-22 | 709 | 710 | 709 | 710 | 9,000 | 7,100 |
| 1991-10-21 | 713 | 713 | 713 | 713 | 8,000 | 7,130 |
| 1991-10-18 | 710 | 713 | 710 | 713 | 8,000 | 7,130 |
| 1991-10-16 | 715 | 715 | 710 | 710 | 11,000 | 7,100 |
| 1991-10-15 | 725 | 725 | 715 | 715 | 10,000 | 7,150 |
| 1991-10-14 | 725 | 728 | 725 | 725 | 4,000 | 7,250 |
| 1991-10-11 | 725 | 730 | 725 | 725 | 48,000 | 7,250 |
| 1991-10-09 | 720 | 725 | 715 | 725 | 36,000 | 7,250 |
| 1991-10-08 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-10-07 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1991-10-04 | 720 | 720 | 720 | 720 | 30,000 | 7,200 |
| 1991-10-03 | 707 | 707 | 707 | 707 | 2,000 | 7,070 |
| 1991-10-02 | 710 | 710 | 705 | 705 | 7,000 | 7,050 |
| 1991-10-01 | 695 | 710 | 695 | 695 | 13,000 | 6,950 |
| 1991-09-27 | 692 | 693 | 691 | 691 | 9,000 | 6,910 |
| 1991-09-26 | 691 | 691 | 691 | 691 | 2,000 | 6,910 |
| 1991-09-25 | 687 | 690 | 687 | 690 | 3,000 | 6,900 |
| 1991-09-24 | 681 | 685 | 681 | 685 | 93,000 | 6,850 |
| 1991-09-20 | 680 | 681 | 680 | 681 | 9,000 | 6,810 |
| 1991-09-18 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1991-09-17 | 703 | 703 | 700 | 700 | 6,000 | 7,000 |
| 1991-09-13 | 701 | 701 | 701 | 701 | 2,000 | 7,010 |
| 1991-09-12 | 691 | 700 | 691 | 700 | 11,000 | 7,000 |
| 1991-09-11 | 681 | 681 | 681 | 681 | 2,000 | 6,810 |
| 1991-09-09 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1991-09-06 | 691 | 698 | 691 | 698 | 9,000 | 6,980 |
| 1991-09-05 | 691 | 700 | 691 | 700 | 11,000 | 7,000 |
| 1991-09-04 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1991-09-02 | 691 | 695 | 691 | 695 | 8,000 | 6,950 |
| 1991-08-30 | 700 | 700 | 691 | 691 | 20,000 | 6,910 |
| 1991-08-29 | 701 | 701 | 695 | 695 | 6,000 | 6,950 |
| 1991-08-27 | 708 | 720 | 708 | 720 | 9,000 | 7,200 |
| 1991-08-26 | 703 | 704 | 703 | 704 | 12,000 | 7,040 |
| 1991-08-23 | 710 | 711 | 703 | 703 | 5,000 | 7,030 |
| 1991-08-22 | 700 | 702 | 700 | 702 | 11,000 | 7,020 |
| 1991-08-21 | 692 | 699 | 692 | 699 | 8,000 | 6,990 |
| 1991-08-20 | 692 | 692 | 691 | 691 | 10,000 | 6,910 |
| 1991-08-19 | 693 | 693 | 693 | 693 | 8,000 | 6,930 |
| 1991-08-14 | 700 | 700 | 691 | 691 | 21,000 | 6,910 |
| 1991-08-13 | 692 | 692 | 692 | 692 | 3,000 | 6,920 |
| 1991-08-12 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
| 1991-08-09 | 702 | 702 | 702 | 702 | 2,000 | 7,020 |
| 1991-08-08 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-08-07 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-08-06 | 701 | 702 | 701 | 702 | 7,000 | 7,020 |
| 1991-08-05 | 701 | 702 | 700 | 702 | 9,000 | 7,020 |
| 1991-08-02 | 703 | 703 | 703 | 703 | 3,000 | 7,030 |
| 1991-08-01 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-07-31 | 701 | 701 | 701 | 701 | 2,000 | 7,010 |
| 1991-07-30 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1991-07-29 | 690 | 700 | 690 | 700 | 5,000 | 7,000 |
| 1991-07-26 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1991-07-25 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1991-07-24 | 690 | 700 | 690 | 700 | 6,000 | 7,000 |
| 1991-07-23 | 695 | 700 | 695 | 700 | 7,000 | 7,000 |
| 1991-07-19 | 694 | 694 | 694 | 694 | 2,000 | 6,940 |
| 1991-07-18 | 698 | 700 | 698 | 700 | 2,000 | 7,000 |
| 1991-07-17 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1991-07-15 | 695 | 695 | 694 | 694 | 2,000 | 6,940 |
| 1991-07-12 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1991-07-11 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1991-07-10 | 691 | 691 | 691 | 691 | 4,000 | 6,910 |
| 1991-07-09 | 701 | 702 | 696 | 696 | 16,000 | 6,960 |
| 1991-07-08 | 715 | 715 | 710 | 710 | 9,000 | 7,100 |
| 1991-07-05 | 720 | 720 | 720 | 720 | 6,000 | 7,200 |
| 1991-07-04 | 735 | 735 | 721 | 721 | 10,000 | 7,210 |
| 1991-07-03 | 736 | 736 | 734 | 736 | 28,000 | 7,360 |
| 1991-07-02 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1991-07-01 | 731 | 732 | 731 | 732 | 4,000 | 7,320 |
| 1991-06-28 | 728 | 729 | 728 | 729 | 2,000 | 7,290 |
| 1991-06-27 | 730 | 730 | 725 | 725 | 40,000 | 7,250 |
| 1991-06-26 | 726 | 735 | 726 | 730 | 11,000 | 7,300 |
| 1991-06-25 | 727 | 745 | 727 | 745 | 4,000 | 7,450 |
| 1991-06-24 | 726 | 727 | 726 | 727 | 6,000 | 7,270 |
| 1991-06-21 | 726 | 727 | 726 | 727 | 6,000 | 7,270 |
| 1991-06-20 | 725 | 726 | 725 | 726 | 10,000 | 7,260 |
| 1991-06-19 | 725 | 730 | 725 | 727 | 9,000 | 7,270 |
| 1991-06-18 | 725 | 726 | 725 | 725 | 11,000 | 7,250 |
| 1991-06-17 | 728 | 728 | 728 | 728 | 21,000 | 7,280 |
| 1991-06-14 | 730 | 730 | 726 | 728 | 24,000 | 7,280 |
| 1991-06-13 | 725 | 726 | 725 | 726 | 15,000 | 7,260 |
| 1991-06-12 | 726 | 727 | 725 | 725 | 49,000 | 7,250 |
| 1991-06-10 | 720 | 721 | 720 | 721 | 22,000 | 7,210 |
| 1991-06-07 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1991-06-06 | 740 | 740 | 730 | 730 | 22,000 | 7,300 |
| 1991-06-05 | 730 | 730 | 729 | 730 | 54,000 | 7,300 |
| 1991-06-04 | 726 | 726 | 725 | 725 | 46,000 | 7,250 |
| 1991-06-03 | 727 | 730 | 726 | 726 | 21,000 | 7,260 |
| 1991-05-31 | 740 | 740 | 727 | 727 | 12,000 | 7,270 |
| 1991-05-29 | 740 | 740 | 740 | 740 | 10,000 | 7,400 |
| 1991-05-28 | 745 | 745 | 730 | 730 | 13,000 | 7,300 |
| 1991-05-27 | 750 | 750 | 745 | 745 | 28,000 | 7,450 |
| 1991-05-24 | 755 | 755 | 745 | 745 | 21,000 | 7,450 |
| 1991-05-23 | 750 | 751 | 741 | 741 | 11,000 | 7,410 |
| 1991-05-22 | 730 | 736 | 730 | 736 | 23,000 | 7,360 |
| 1991-05-21 | 732 | 732 | 715 | 715 | 19,000 | 7,150 |
| 1991-05-20 | 740 | 740 | 732 | 732 | 5,000 | 7,320 |
| 1991-05-16 | 760 | 760 | 740 | 740 | 3,000 | 7,400 |
| 1991-05-15 | 780 | 780 | 770 | 770 | 5,000 | 7,700 |
| 1991-05-14 | 785 | 785 | 781 | 781 | 17,000 | 7,810 |
| 1991-05-13 | 791 | 791 | 790 | 790 | 9,000 | 7,900 |
| 1991-05-10 | 790 | 790 | 781 | 781 | 3,000 | 7,810 |
| 1991-05-09 | 799 | 800 | 785 | 790 | 61,000 | 7,900 |
| 1991-05-08 | 799 | 800 | 799 | 800 | 6,000 | 8,000 |
| 1991-05-07 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1991-05-02 | 801 | 801 | 800 | 800 | 16,000 | 8,000 |
| 1991-05-01 | 781 | 800 | 781 | 800 | 8,000 | 8,000 |
| 1991-04-26 | 781 | 786 | 781 | 786 | 2,000 | 7,860 |
| 1991-04-25 | 796 | 800 | 795 | 800 | 9,000 | 8,000 |
| 1991-04-23 | 793 | 793 | 792 | 792 | 7,000 | 7,920 |
| 1991-04-22 | 799 | 799 | 792 | 792 | 2,000 | 7,920 |
| 1991-04-19 | 801 | 805 | 800 | 800 | 10,000 | 8,000 |
| 1991-04-18 | 801 | 810 | 800 | 810 | 5,000 | 8,100 |
| 1991-04-17 | 810 | 810 | 800 | 800 | 4,000 | 8,000 |
| 1991-04-16 | 806 | 819 | 806 | 810 | 6,000 | 8,100 |
| 1991-04-15 | 799 | 800 | 799 | 800 | 6,000 | 8,000 |
| 1991-04-12 | 794 | 800 | 794 | 798 | 16,000 | 7,980 |
| 1991-04-11 | 800 | 800 | 794 | 794 | 15,000 | 7,940 |
| 1991-04-10 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-04-09 | 804 | 810 | 804 | 810 | 24,000 | 8,100 |
| 1991-04-08 | 801 | 805 | 801 | 805 | 5,000 | 8,050 |
| 1991-04-05 | 800 | 801 | 799 | 801 | 5,000 | 8,010 |
| 1991-04-04 | 799 | 799 | 799 | 799 | 4,000 | 7,990 |
| 1991-04-03 | 800 | 800 | 799 | 799 | 19,000 | 7,990 |
| 1991-04-02 | 810 | 810 | 800 | 802 | 7,000 | 8,020 |
| 1991-04-01 | 819 | 819 | 819 | 819 | 11,000 | 8,190 |
| 1991-03-29 | 804 | 820 | 804 | 820 | 24,000 | 8,200 |
| 1991-03-25 | 804 | 804 | 804 | 804 | 4,000 | 8,040 |
| 1991-03-22 | 805 | 805 | 805 | 805 | 11,000 | 8,050 |
| 1991-03-20 | 809 | 811 | 805 | 805 | 50,000 | 8,050 |
| 1991-03-19 | 811 | 811 | 811 | 811 | 1,000 | 8,110 |
| 1991-03-18 | 806 | 810 | 806 | 810 | 6,000 | 8,100 |
| 1991-03-15 | 805 | 805 | 805 | 805 | 6,000 | 8,050 |
| 1991-03-14 | 890 | 900 | 890 | 891 | 9,000 | 8,100 |
| 1991-03-13 | 882 | 900 | 882 | 890 | 23,000 | 8,090.91 |
| 1991-03-12 | 880 | 891 | 880 | 881 | 62,000 | 8,009.09 |
| 1991-03-11 | 863 | 870 | 860 | 870 | 11,000 | 7,909.09 |
| 1991-03-08 | 857 | 863 | 857 | 863 | 15,000 | 7,845.45 |
| 1991-03-07 | 850 | 856 | 850 | 856 | 28,000 | 7,781.82 |
| 1991-03-06 | 842 | 845 | 842 | 845 | 16,000 | 7,681.82 |
| 1991-03-05 | 832 | 840 | 832 | 840 | 11,000 | 7,636.36 |
| 1991-03-04 | 825 | 835 | 825 | 830 | 13,000 | 7,545.45 |
| 1991-03-01 | 827 | 831 | 827 | 831 | 12,000 | 7,554.55 |
| 1991-02-28 | 830 | 835 | 827 | 827 | 6,000 | 7,518.18 |
| 1991-02-27 | 818 | 830 | 818 | 825 | 18,000 | 7,500 |
| 1991-02-26 | 809 | 820 | 809 | 818 | 9,000 | 7,436.36 |
| 1991-02-25 | 840 | 840 | 809 | 809 | 13,000 | 7,354.55 |
| 1991-02-22 | 861 | 861 | 850 | 850 | 44,000 | 7,727.27 |
| 1991-02-21 | 865 | 870 | 864 | 864 | 101,000 | 7,854.55 |
| 1991-02-20 | 855 | 868 | 855 | 868 | 26,000 | 7,890.91 |
| 1991-02-19 | 812 | 861 | 812 | 850 | 80,000 | 7,727.27 |
| 1991-02-18 | 765 | 771 | 765 | 771 | 45,000 | 7,009.09 |
| 1991-02-15 | 765 | 765 | 765 | 765 | 5,000 | 6,954.55 |
| 1991-02-14 | 756 | 756 | 755 | 755 | 7,000 | 6,863.64 |
| 1991-02-13 | 736 | 761 | 736 | 760 | 17,000 | 6,909.09 |
| 1991-02-12 | 711 | 735 | 711 | 733 | 20,000 | 6,663.64 |
| 1991-02-08 | 719 | 720 | 719 | 720 | 4,000 | 6,545.45 |
| 1991-02-07 | 719 | 720 | 710 | 710 | 6,000 | 6,454.55 |
| 1991-02-06 | 700 | 716 | 700 | 716 | 4,000 | 6,509.09 |
| 1991-02-05 | 680 | 695 | 680 | 695 | 13,000 | 6,318.18 |
| 1991-02-01 | 646 | 649 | 636 | 636 | 7,000 | 5,781.82 |
| 1991-01-30 | 607 | 609 | 607 | 609 | 2,000 | 5,536.36 |
| 1991-01-29 | 600 | 601 | 600 | 601 | 3,000 | 5,463.64 |
| 1991-01-28 | 600 | 600 | 600 | 600 | 4,000 | 5,454.55 |
| 1991-01-25 | 617 | 617 | 617 | 617 | 5,000 | 5,609.09 |
| 1991-01-24 | 605 | 611 | 605 | 611 | 11,000 | 5,554.55 |
| 1991-01-23 | 601 | 605 | 601 | 605 | 7,000 | 5,500 |
| 1991-01-22 | 611 | 611 | 611 | 611 | 1,000 | 5,554.55 |
| 1991-01-21 | 601 | 601 | 601 | 601 | 4,000 | 5,463.64 |
| 1991-01-18 | 640 | 650 | 630 | 630 | 11,000 | 5,727.27 |
| 1991-01-17 | 600 | 630 | 600 | 630 | 8,000 | 5,727.27 |
| 1991-01-16 | 610 | 610 | 610 | 610 | 10,000 | 5,545.45 |
| 1991-01-14 | 650 | 660 | 640 | 641 | 12,000 | 5,827.27 |
| 1991-01-11 | 660 | 660 | 660 | 660 | 7,000 | 6,000 |
| 1991-01-10 | 688 | 688 | 688 | 688 | 7,000 | 6,254.55 |
| 1991-01-09 | 689 | 689 | 689 | 689 | 5,000 | 6,263.64 |
| 1991-01-08 | 690 | 690 | 690 | 690 | 14,000 | 6,272.73 |
| 1991-01-07 | 689 | 690 | 689 | 690 | 17,000 | 6,272.73 |
| 1991-01-04 | 690 | 690 | 690 | 690 | 5,000 | 6,272.73 |
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
