8143 (株)ラピーヌ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1993-12-24 | 412 | 412 | 401 | 401 | 4,000 | 4,010 |
| 1993-12-22 | 413 | 413 | 413 | 413 | 10,000 | 4,130 |
| 1993-12-21 | 405 | 408 | 405 | 408 | 23,000 | 4,080 |
| 1993-12-20 | 415 | 415 | 405 | 405 | 10,000 | 4,050 |
| 1993-12-17 | 405 | 415 | 405 | 410 | 7,000 | 4,100 |
| 1993-12-16 | 405 | 405 | 401 | 405 | 12,000 | 4,050 |
| 1993-12-15 | 410 | 410 | 405 | 405 | 3,000 | 4,050 |
| 1993-12-14 | 410 | 410 | 405 | 410 | 9,000 | 4,100 |
| 1993-12-13 | 405 | 409 | 405 | 405 | 17,000 | 4,050 |
| 1993-12-10 | 400 | 408 | 400 | 405 | 11,000 | 4,050 |
| 1993-12-09 | 403 | 404 | 403 | 404 | 7,000 | 4,040 |
| 1993-12-08 | 404 | 405 | 404 | 404 | 8,000 | 4,040 |
| 1993-12-07 | 400 | 404 | 400 | 404 | 4,000 | 4,040 |
| 1993-12-06 | 405 | 405 | 404 | 404 | 4,000 | 4,040 |
| 1993-12-03 | 408 | 408 | 405 | 405 | 15,000 | 4,050 |
| 1993-12-02 | 408 | 423 | 408 | 418 | 10,000 | 4,180 |
| 1993-12-01 | 400 | 405 | 400 | 405 | 9,000 | 4,050 |
| 1993-11-30 | 382 | 400 | 382 | 400 | 8,000 | 4,000 |
| 1993-11-29 | 401 | 401 | 382 | 382 | 12,000 | 3,820 |
| 1993-11-26 | 420 | 420 | 410 | 410 | 4,000 | 4,100 |
| 1993-11-25 | 425 | 425 | 421 | 421 | 3,000 | 4,210 |
| 1993-11-24 | 449 | 449 | 439 | 439 | 3,000 | 4,390 |
| 1993-11-22 | 459 | 459 | 451 | 451 | 15,000 | 4,510 |
| 1993-11-19 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 1993-11-18 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1993-11-17 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1993-11-16 | 466 | 466 | 465 | 465 | 4,000 | 4,650 |
| 1993-11-15 | 466 | 470 | 466 | 470 | 3,000 | 4,700 |
| 1993-11-12 | 465 | 475 | 464 | 464 | 7,000 | 4,640 |
| 1993-11-10 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1993-11-09 | 478 | 478 | 475 | 475 | 5,000 | 4,750 |
| 1993-11-08 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-11-05 | 481 | 481 | 475 | 475 | 15,000 | 4,750 |
| 1993-11-04 | 489 | 490 | 489 | 490 | 4,000 | 4,900 |
| 1993-11-02 | 480 | 490 | 480 | 490 | 10,000 | 4,900 |
| 1993-11-01 | 481 | 481 | 480 | 480 | 5,000 | 4,800 |
| 1993-10-29 | 489 | 489 | 480 | 480 | 4,000 | 4,800 |
| 1993-10-28 | 500 | 505 | 490 | 490 | 11,000 | 4,900 |
| 1993-10-27 | 511 | 511 | 505 | 505 | 8,000 | 5,050 |
| 1993-10-26 | 513 | 513 | 512 | 512 | 13,000 | 5,120 |
| 1993-10-25 | 512 | 513 | 512 | 513 | 6,000 | 5,130 |
| 1993-10-22 | 512 | 512 | 512 | 512 | 9,000 | 5,120 |
| 1993-10-21 | 511 | 511 | 511 | 511 | 11,000 | 5,110 |
| 1993-10-20 | 550 | 550 | 532 | 532 | 10,000 | 5,320 |
| 1993-10-19 | 560 | 560 | 558 | 558 | 4,000 | 5,580 |
| 1993-10-18 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1993-10-15 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1993-10-14 | 573 | 573 | 570 | 570 | 2,000 | 5,700 |
| 1993-10-13 | 571 | 575 | 571 | 575 | 2,000 | 5,750 |
| 1993-10-12 | 582 | 582 | 580 | 580 | 3,000 | 5,800 |
| 1993-10-08 | 582 | 582 | 582 | 582 | 4,000 | 5,820 |
| 1993-10-07 | 590 | 590 | 583 | 583 | 4,000 | 5,830 |
| 1993-10-06 | 580 | 590 | 580 | 580 | 5,000 | 5,800 |
| 1993-10-04 | 580 | 580 | 579 | 580 | 5,000 | 5,800 |
| 1993-10-01 | 581 | 581 | 580 | 580 | 3,000 | 5,800 |
| 1993-09-30 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-09-29 | 579 | 580 | 579 | 580 | 3,000 | 5,800 |
| 1993-09-28 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 1993-09-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-09-24 | 600 | 605 | 600 | 600 | 13,000 | 6,000 |
| 1993-09-22 | 614 | 614 | 600 | 600 | 11,000 | 6,000 |
| 1993-09-21 | 610 | 618 | 605 | 615 | 14,000 | 6,150 |
| 1993-09-20 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1993-09-17 | 605 | 605 | 600 | 600 | 10,000 | 6,000 |
| 1993-09-16 | 611 | 611 | 611 | 611 | 5,000 | 6,110 |
| 1993-09-14 | 619 | 619 | 611 | 611 | 13,000 | 6,110 |
| 1993-09-13 | 620 | 620 | 610 | 610 | 12,000 | 6,100 |
| 1993-09-10 | 600 | 620 | 600 | 620 | 14,000 | 6,200 |
| 1993-09-09 | 613 | 613 | 600 | 600 | 5,000 | 6,000 |
| 1993-09-08 | 610 | 613 | 600 | 613 | 13,000 | 6,130 |
| 1993-09-07 | 600 | 616 | 600 | 611 | 10,000 | 6,110 |
| 1993-09-02 | 599 | 599 | 595 | 595 | 3,000 | 5,950 |
| 1993-09-01 | 600 | 600 | 599 | 599 | 6,000 | 5,990 |
| 1993-08-31 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1993-08-30 | 583 | 599 | 583 | 599 | 4,000 | 5,990 |
| 1993-08-27 | 570 | 599 | 570 | 581 | 5,000 | 5,810 |
| 1993-08-26 | 565 | 565 | 560 | 560 | 8,000 | 5,600 |
| 1993-08-25 | 565 | 570 | 557 | 557 | 9,000 | 5,570 |
| 1993-08-24 | 571 | 575 | 565 | 565 | 7,000 | 5,650 |
| 1993-08-23 | 580 | 581 | 570 | 571 | 10,000 | 5,710 |
| 1993-08-20 | 589 | 589 | 580 | 580 | 3,000 | 5,800 |
| 1993-08-19 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1993-08-18 | 580 | 590 | 580 | 590 | 9,000 | 5,900 |
| 1993-08-17 | 581 | 581 | 580 | 580 | 2,000 | 5,800 |
| 1993-08-16 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1993-08-13 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1993-08-12 | 586 | 586 | 580 | 580 | 10,000 | 5,800 |
| 1993-08-10 | 566 | 566 | 566 | 566 | 42,000 | 5,660 |
| 1993-08-06 | 567 | 567 | 567 | 567 | 2,000 | 5,670 |
| 1993-08-03 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 1993-08-02 | 570 | 570 | 565 | 565 | 2,000 | 5,650 |
| 1993-07-30 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1993-07-29 | 591 | 591 | 590 | 590 | 2,000 | 5,900 |
| 1993-07-28 | 600 | 600 | 590 | 590 | 12,000 | 5,900 |
| 1993-07-27 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1993-07-23 | 609 | 609 | 609 | 609 | 2,000 | 6,090 |
| 1993-07-22 | 610 | 610 | 610 | 610 | 6,000 | 6,100 |
| 1993-07-21 | 610 | 610 | 610 | 610 | 9,000 | 6,100 |
| 1993-07-20 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1993-07-16 | 619 | 619 | 605 | 610 | 6,000 | 6,100 |
| 1993-07-15 | 605 | 605 | 605 | 605 | 3,000 | 6,050 |
| 1993-07-14 | 605 | 605 | 605 | 605 | 4,000 | 6,050 |
| 1993-07-13 | 601 | 606 | 601 | 605 | 7,000 | 6,050 |
| 1993-07-12 | 598 | 600 | 598 | 600 | 4,000 | 6,000 |
| 1993-07-09 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1993-07-07 | 585 | 590 | 585 | 590 | 2,000 | 5,900 |
| 1993-07-06 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1993-07-05 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1993-07-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-07-01 | 600 | 600 | 600 | 600 | 13,000 | 6,000 |
| 1993-06-30 | 611 | 611 | 600 | 601 | 5,000 | 6,010 |
| 1993-06-29 | 620 | 630 | 620 | 620 | 12,000 | 6,200 |
| 1993-06-28 | 610 | 619 | 610 | 619 | 9,000 | 6,190 |
| 1993-06-25 | 585 | 600 | 585 | 600 | 8,000 | 6,000 |
| 1993-06-24 | 572 | 585 | 572 | 585 | 36,000 | 5,850 |
| 1993-06-23 | 559 | 562 | 559 | 562 | 5,000 | 5,620 |
| 1993-06-22 | 555 | 557 | 555 | 557 | 7,000 | 5,570 |
| 1993-06-21 | 579 | 579 | 569 | 570 | 12,000 | 5,700 |
| 1993-06-18 | 580 | 581 | 580 | 581 | 8,000 | 5,810 |
| 1993-06-17 | 569 | 570 | 569 | 570 | 4,000 | 5,700 |
| 1993-06-16 | 596 | 600 | 590 | 590 | 9,000 | 5,900 |
| 1993-06-15 | 638 | 638 | 625 | 626 | 21,000 | 6,260 |
| 1993-06-14 | 635 | 649 | 635 | 645 | 12,000 | 6,450 |
| 1993-06-11 | 635 | 649 | 635 | 645 | 12,000 | 6,450 |
| 1993-06-10 | 636 | 645 | 636 | 645 | 18,000 | 6,450 |
| 1993-06-08 | 651 | 654 | 640 | 640 | 30,000 | 6,400 |
| 1993-06-07 | 640 | 650 | 640 | 650 | 32,000 | 6,500 |
| 1993-06-04 | 640 | 645 | 630 | 630 | 17,000 | 6,300 |
| 1993-06-03 | 633 | 640 | 633 | 640 | 10,000 | 6,400 |
| 1993-06-02 | 631 | 634 | 631 | 632 | 10,000 | 6,320 |
| 1993-06-01 | 632 | 640 | 629 | 630 | 14,000 | 6,300 |
| 1993-05-31 | 665 | 665 | 645 | 645 | 18,000 | 6,450 |
| 1993-05-28 | 645 | 660 | 645 | 655 | 29,000 | 6,550 |
| 1993-05-27 | 645 | 645 | 635 | 645 | 35,000 | 6,450 |
| 1993-05-26 | 603 | 625 | 600 | 625 | 26,000 | 6,250 |
| 1993-05-25 | 594 | 600 | 591 | 600 | 9,000 | 6,000 |
| 1993-05-24 | 599 | 600 | 581 | 598 | 16,000 | 5,980 |
| 1993-05-21 | 600 | 600 | 600 | 600 | 16,000 | 6,000 |
| 1993-05-20 | 600 | 600 | 600 | 600 | 23,000 | 6,000 |
| 1993-05-19 | 600 | 602 | 600 | 600 | 24,000 | 6,000 |
| 1993-05-18 | 600 | 610 | 596 | 600 | 62,000 | 6,000 |
| 1993-05-17 | 600 | 600 | 591 | 596 | 18,000 | 5,960 |
| 1993-05-14 | 581 | 590 | 581 | 581 | 13,000 | 5,810 |
| 1993-05-13 | 599 | 599 | 581 | 590 | 9,000 | 5,900 |
| 1993-05-12 | 610 | 620 | 600 | 615 | 89,000 | 6,150 |
| 1993-05-11 | 600 | 610 | 590 | 610 | 38,000 | 6,100 |
| 1993-05-10 | 551 | 574 | 551 | 574 | 31,000 | 5,740 |
| 1993-05-07 | 511 | 550 | 511 | 550 | 20,000 | 5,500 |
| 1993-05-06 | 500 | 509 | 500 | 509 | 16,000 | 5,090 |
| 1993-04-30 | 496 | 496 | 490 | 490 | 26,000 | 4,900 |
| 1993-04-28 | 489 | 489 | 485 | 485 | 24,000 | 4,850 |
| 1993-04-27 | 470 | 480 | 470 | 480 | 4,000 | 4,800 |
| 1993-04-23 | 469 | 469 | 469 | 469 | 3,000 | 4,690 |
| 1993-04-22 | 478 | 478 | 470 | 470 | 7,000 | 4,700 |
| 1993-04-21 | 480 | 480 | 480 | 480 | 14,000 | 4,800 |
| 1993-04-20 | 485 | 489 | 480 | 480 | 3,000 | 4,800 |
| 1993-04-19 | 495 | 495 | 490 | 490 | 6,000 | 4,900 |
| 1993-04-16 | 500 | 505 | 499 | 499 | 16,000 | 4,990 |
| 1993-04-15 | 500 | 502 | 500 | 502 | 14,000 | 5,020 |
| 1993-04-14 | 501 | 502 | 498 | 502 | 23,000 | 5,020 |
| 1993-04-13 | 499 | 500 | 498 | 498 | 20,000 | 4,980 |
| 1993-04-12 | 488 | 500 | 485 | 500 | 28,000 | 5,000 |
| 1993-04-09 | 472 | 483 | 472 | 483 | 11,000 | 4,830 |
| 1993-04-08 | 460 | 475 | 460 | 470 | 12,000 | 4,700 |
| 1993-04-07 | 460 | 460 | 458 | 458 | 9,000 | 4,580 |
| 1993-04-06 | 452 | 453 | 452 | 453 | 3,000 | 4,530 |
| 1993-04-05 | 449 | 450 | 449 | 450 | 9,000 | 4,500 |
| 1993-04-02 | 449 | 455 | 449 | 455 | 9,000 | 4,550 |
| 1993-04-01 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1993-03-31 | 455 | 455 | 450 | 455 | 12,000 | 4,550 |
| 1993-03-30 | 454 | 454 | 454 | 454 | 7,000 | 4,540 |
| 1993-03-29 | 445 | 446 | 440 | 445 | 11,000 | 4,450 |
| 1993-03-26 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1993-03-25 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1993-03-24 | 445 | 450 | 445 | 450 | 18,000 | 4,500 |
| 1993-03-23 | 446 | 446 | 446 | 446 | 4,000 | 4,460 |
| 1993-03-22 | 445 | 450 | 445 | 445 | 10,000 | 4,450 |
| 1993-03-19 | 430 | 441 | 430 | 441 | 30,000 | 4,410 |
| 1993-03-18 | 420 | 425 | 420 | 425 | 7,000 | 4,250 |
| 1993-03-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-03-16 | 417 | 417 | 417 | 417 | 7,000 | 4,170 |
| 1993-03-15 | 422 | 422 | 417 | 417 | 5,000 | 4,170 |
| 1993-03-12 | 416 | 417 | 415 | 417 | 28,000 | 4,170 |
| 1993-03-11 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1993-03-10 | 412 | 412 | 407 | 407 | 16,000 | 4,070 |
| 1993-03-09 | 412 | 414 | 412 | 412 | 33,000 | 4,120 |
| 1993-03-08 | 407 | 407 | 407 | 407 | 10,000 | 4,070 |
| 1993-03-05 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 1993-03-04 | 415 | 415 | 407 | 407 | 6,000 | 4,070 |
| 1993-03-03 | 412 | 420 | 408 | 415 | 43,000 | 4,150 |
| 1993-03-02 | 403 | 410 | 403 | 410 | 9,000 | 4,100 |
| 1993-03-01 | 407 | 410 | 402 | 402 | 21,000 | 4,020 |
| 1993-02-25 | 407 | 407 | 407 | 407 | 11,000 | 4,070 |
| 1993-02-24 | 406 | 407 | 406 | 407 | 7,000 | 4,070 |
| 1993-02-23 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1993-02-22 | 405 | 410 | 402 | 410 | 3,000 | 4,100 |
| 1993-02-19 | 402 | 412 | 402 | 412 | 10,000 | 4,120 |
| 1993-02-18 | 400 | 401 | 400 | 401 | 12,000 | 4,010 |
| 1993-02-16 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1993-02-15 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1993-02-12 | 399 | 399 | 390 | 390 | 10,000 | 3,900 |
| 1993-02-09 | 400 | 400 | 395 | 395 | 6,000 | 3,950 |
| 1993-02-08 | 393 | 400 | 393 | 400 | 5,000 | 4,000 |
| 1993-02-03 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1993-02-02 | 382 | 390 | 382 | 390 | 5,000 | 3,900 |
| 1993-02-01 | 382 | 382 | 382 | 382 | 10,000 | 3,820 |
| 1993-01-29 | 390 | 390 | 380 | 380 | 13,000 | 3,800 |
| 1993-01-28 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1993-01-27 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1993-01-26 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1993-01-25 | 400 | 404 | 400 | 400 | 10,000 | 4,000 |
| 1993-01-22 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1993-01-19 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1993-01-18 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 1993-01-14 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1993-01-13 | 411 | 411 | 410 | 410 | 3,000 | 4,100 |
| 1993-01-12 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1993-01-08 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1993-01-07 | 412 | 412 | 410 | 410 | 5,000 | 4,100 |
| 1993-01-06 | 406 | 410 | 406 | 410 | 19,000 | 4,100 |
| 1993-01-05 | 405 | 406 | 405 | 406 | 4,000 | 4,060 |
| 1993-01-04 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
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
