8143 (株)ラピーヌ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
| 1992-12-29 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1992-12-28 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1992-12-24 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1992-12-21 | 404 | 408 | 404 | 405 | 10,000 | 4,050 |
| 1992-12-18 | 400 | 404 | 400 | 404 | 4,000 | 4,040 |
| 1992-12-17 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1992-12-16 | 400 | 410 | 400 | 410 | 5,000 | 4,100 |
| 1992-12-14 | 391 | 395 | 391 | 395 | 7,000 | 3,950 |
| 1992-12-11 | 389 | 390 | 389 | 390 | 5,000 | 3,900 |
| 1992-12-09 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1992-12-08 | 382 | 382 | 381 | 381 | 4,000 | 3,810 |
| 1992-12-07 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1992-12-04 | 389 | 389 | 382 | 382 | 4,000 | 3,820 |
| 1992-12-03 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-12-01 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 1992-11-30 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1992-11-27 | 371 | 371 | 370 | 371 | 4,000 | 3,710 |
| 1992-11-26 | 365 | 365 | 360 | 365 | 52,000 | 3,650 |
| 1992-11-25 | 360 | 360 | 357 | 360 | 56,000 | 3,600 |
| 1992-11-24 | 370 | 370 | 360 | 360 | 40,000 | 3,600 |
| 1992-11-20 | 375 | 375 | 370 | 370 | 18,000 | 3,700 |
| 1992-11-19 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1992-11-18 | 379 | 379 | 376 | 376 | 9,000 | 3,760 |
| 1992-11-17 | 378 | 378 | 376 | 376 | 5,000 | 3,760 |
| 1992-11-16 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1992-11-13 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1992-11-12 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1992-11-10 | 382 | 382 | 380 | 380 | 3,000 | 3,800 |
| 1992-11-09 | 388 | 388 | 382 | 382 | 4,000 | 3,820 |
| 1992-11-06 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1992-11-05 | 390 | 390 | 388 | 388 | 6,000 | 3,880 |
| 1992-11-04 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1992-11-02 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1992-10-29 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-10-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-10-27 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-10-26 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1992-10-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-10-22 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1992-10-21 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1992-10-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-10-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-10-15 | 416 | 416 | 410 | 410 | 2,000 | 4,100 |
| 1992-10-14 | 419 | 420 | 419 | 420 | 3,000 | 4,200 |
| 1992-10-12 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1992-10-09 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1992-10-08 | 416 | 420 | 416 | 420 | 3,000 | 4,200 |
| 1992-10-01 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-09-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-09-29 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1992-09-28 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 1992-09-25 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 1992-09-24 | 439 | 440 | 439 | 440 | 3,000 | 4,400 |
| 1992-09-21 | 422 | 435 | 422 | 435 | 5,000 | 4,350 |
| 1992-09-17 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 1992-09-16 | 440 | 440 | 432 | 432 | 3,000 | 4,320 |
| 1992-09-11 | 440 | 440 | 435 | 435 | 13,000 | 4,350 |
| 1992-09-10 | 440 | 440 | 430 | 440 | 5,000 | 4,400 |
| 1992-09-09 | 430 | 440 | 430 | 440 | 8,000 | 4,400 |
| 1992-09-07 | 430 | 445 | 430 | 430 | 7,000 | 4,300 |
| 1992-09-04 | 422 | 422 | 420 | 420 | 5,000 | 4,200 |
| 1992-09-03 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1992-09-02 | 424 | 424 | 420 | 420 | 4,000 | 4,200 |
| 1992-09-01 | 430 | 430 | 425 | 425 | 12,000 | 4,250 |
| 1992-08-31 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1992-08-28 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1992-08-27 | 401 | 420 | 400 | 420 | 9,000 | 4,200 |
| 1992-08-26 | 395 | 395 | 395 | 395 | 16,000 | 3,950 |
| 1992-08-25 | 380 | 380 | 380 | 380 | 20,000 | 3,800 |
| 1992-08-21 | 346 | 356 | 345 | 345 | 54,000 | 3,450 |
| 1992-08-20 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 1992-08-19 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-08-18 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1992-08-17 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-08-14 | 344 | 345 | 344 | 345 | 2,000 | 3,450 |
| 1992-08-13 | 355 | 355 | 345 | 345 | 10,000 | 3,450 |
| 1992-08-11 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1992-08-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-08-07 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1992-08-06 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-08-05 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1992-08-04 | 395 | 400 | 395 | 400 | 3,000 | 4,000 |
| 1992-08-03 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-07-31 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-07-28 | 435 | 435 | 430 | 430 | 2,000 | 4,300 |
| 1992-07-27 | 435 | 435 | 435 | 435 | 10,000 | 4,350 |
| 1992-07-24 | 436 | 436 | 435 | 435 | 2,000 | 4,350 |
| 1992-07-23 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1992-07-21 | 437 | 437 | 430 | 435 | 14,000 | 4,350 |
| 1992-07-20 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1992-07-17 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-07-15 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-07-14 | 437 | 437 | 437 | 437 | 9,000 | 4,370 |
| 1992-07-13 | 437 | 437 | 437 | 437 | 3,000 | 4,370 |
| 1992-07-10 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1992-07-09 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1992-07-08 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-07-07 | 432 | 432 | 431 | 431 | 3,000 | 4,310 |
| 1992-07-06 | 432 | 432 | 432 | 432 | 5,000 | 4,320 |
| 1992-07-03 | 422 | 422 | 422 | 422 | 13,000 | 4,220 |
| 1992-07-02 | 420 | 422 | 420 | 422 | 6,000 | 4,220 |
| 1992-07-01 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1992-06-30 | 415 | 420 | 415 | 420 | 9,000 | 4,200 |
| 1992-06-29 | 430 | 430 | 420 | 420 | 5,000 | 4,200 |
| 1992-06-26 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1992-06-25 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1992-06-24 | 445 | 445 | 435 | 435 | 25,000 | 4,350 |
| 1992-06-23 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1992-06-12 | 454 | 454 | 450 | 450 | 12,000 | 4,500 |
| 1992-06-11 | 455 | 455 | 454 | 454 | 8,000 | 4,540 |
| 1992-06-10 | 454 | 454 | 454 | 454 | 4,000 | 4,540 |
| 1992-06-04 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1992-06-03 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 1992-05-28 | 450 | 451 | 450 | 451 | 5,000 | 4,510 |
| 1992-05-27 | 455 | 455 | 446 | 446 | 14,000 | 4,460 |
| 1992-05-26 | 465 | 465 | 453 | 460 | 15,000 | 4,600 |
| 1992-05-25 | 465 | 465 | 465 | 465 | 13,000 | 4,650 |
| 1992-05-22 | 474 | 474 | 470 | 470 | 14,000 | 4,700 |
| 1992-05-21 | 485 | 485 | 477 | 477 | 40,000 | 4,770 |
| 1992-05-20 | 485 | 490 | 480 | 485 | 15,000 | 4,850 |
| 1992-05-19 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1992-05-15 | 485 | 490 | 485 | 486 | 27,000 | 4,860 |
| 1992-05-14 | 485 | 490 | 479 | 480 | 18,000 | 4,800 |
| 1992-05-13 | 482 | 483 | 480 | 482 | 10,000 | 4,820 |
| 1992-05-12 | 471 | 481 | 471 | 481 | 5,000 | 4,810 |
| 1992-05-11 | 461 | 471 | 461 | 471 | 7,000 | 4,710 |
| 1992-05-08 | 461 | 461 | 460 | 460 | 2,000 | 4,600 |
| 1992-05-06 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-05-01 | 475 | 475 | 470 | 470 | 12,000 | 4,700 |
| 1992-04-30 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-04-28 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1992-04-23 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 1992-04-22 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 1992-04-17 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1992-04-16 | 480 | 480 | 475 | 480 | 8,000 | 4,800 |
| 1992-04-15 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-04-14 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1992-04-10 | 489 | 490 | 489 | 490 | 5,000 | 4,900 |
| 1992-04-08 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1992-04-03 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1992-04-02 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1992-03-31 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-03-30 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1992-03-27 | 502 | 502 | 502 | 502 | 3,000 | 5,020 |
| 1992-03-26 | 505 | 505 | 500 | 502 | 12,000 | 5,020 |
| 1992-03-25 | 505 | 509 | 505 | 505 | 4,000 | 5,050 |
| 1992-03-24 | 505 | 508 | 505 | 508 | 10,000 | 5,080 |
| 1992-03-23 | 505 | 508 | 505 | 508 | 5,000 | 5,080 |
| 1992-03-18 | 505 | 510 | 505 | 505 | 4,000 | 5,050 |
| 1992-03-17 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1992-03-13 | 505 | 520 | 505 | 520 | 4,000 | 5,200 |
| 1992-03-12 | 500 | 505 | 500 | 505 | 2,000 | 5,050 |
| 1992-03-11 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1992-03-10 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-03-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-03-05 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1992-03-04 | 515 | 520 | 515 | 520 | 4,000 | 5,200 |
| 1992-02-27 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1992-02-25 | 519 | 519 | 519 | 519 | 5,000 | 5,190 |
| 1992-02-24 | 522 | 522 | 521 | 521 | 3,000 | 5,210 |
| 1992-02-21 | 522 | 522 | 522 | 522 | 15,000 | 5,220 |
| 1992-02-14 | 530 | 530 | 522 | 522 | 4,000 | 5,220 |
| 1992-02-13 | 540 | 540 | 532 | 532 | 2,000 | 5,320 |
| 1992-02-12 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1992-02-10 | 551 | 551 | 530 | 530 | 6,000 | 5,300 |
| 1992-02-07 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1992-02-05 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1992-02-03 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1992-01-30 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1992-01-29 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1992-01-27 | 530 | 530 | 500 | 500 | 9,000 | 5,000 |
| 1992-01-24 | 540 | 540 | 530 | 530 | 7,000 | 5,300 |
| 1992-01-23 | 550 | 550 | 540 | 540 | 7,000 | 5,400 |
| 1992-01-21 | 560 | 560 | 560 | 560 | 14,000 | 5,600 |
| 1992-01-17 | 571 | 571 | 571 | 571 | 5,000 | 5,710 |
| 1992-01-14 | 581 | 581 | 581 | 581 | 2,000 | 5,810 |
| 1992-01-10 | 581 | 581 | 581 | 581 | 2,000 | 5,810 |
| 1992-01-08 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1992-01-07 | 607 | 607 | 607 | 607 | 8,000 | 6,070 |
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
