1. HOME >
  2. 株価時系列 >
  3. 8143 >
  4. 1994年

8143 (株)ラピーヌ の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3056756756056713,0005,670
1994-12-2957057856756713,0005,670
1994-12-2856658056557032,0005,700
1994-12-2758858856356423,0005,640
1994-12-2655759555757833,0005,780
1994-12-2255055154654711,0005,470
1994-12-2154455054454432,0005,440
1994-12-2056056054054127,0005,410
1994-12-1956056554555036,0005,500
1994-12-1658058056057033,0005,700
1994-12-1560460558158279,0005,820
1994-12-14600605585600253,0006,000
1994-12-13580607580585264,0005,850
1994-12-1254557054557063,0005,700
1994-12-0954155254154558,0005,450
1994-12-0854154854054036,0005,400
1994-12-0753554453554429,0005,440
1994-12-0655055054154145,0005,410
1994-12-0554555054554513,0005,450
1994-12-025455455415412,0005,410
1994-12-015445455445457,0005,450
1994-11-3051854451654413,0005,440
1994-11-295305305165168,0005,160
1994-11-285115155115155,0005,150
1994-11-2551052151052119,0005,210
1994-11-2455055052052018,0005,200
1994-11-2256656655555511,0005,550
1994-11-215665665665664,0005,660
1994-11-1856057056056016,0005,600
1994-11-175615615615612,0005,610
1994-11-165805855655655,0005,650
1994-11-155605705605706,0005,700
1994-11-1457057054554510,0005,450
1994-11-105615615535534,0005,530
1994-11-095705705685685,0005,680
1994-11-085855855805807,0005,800
1994-11-0759159559059018,0005,900
1994-11-0459559559059014,0005,900
1994-11-0259060058558518,0005,850
1994-11-0159259558559010,0005,900
1994-10-3160060859059033,0005,900
1994-10-2860560558058015,0005,800
1994-10-275996005996007,0006,000
1994-10-2659559558158111,0005,810
1994-10-2558259558059510,0005,950
1994-10-2461361358058033,0005,800
1994-10-2160961660060547,0006,050
1994-10-2060961060860898,0006,080
1994-10-195955955805806,0005,800
1994-10-1859560059459544,0005,950
1994-10-1756057555957520,0005,750
1994-10-1455155354955014,0005,500
1994-10-135515515505516,0005,510
1994-10-115465475465473,0005,470
1994-10-075475475465463,0005,460
1994-10-065465465465462,0005,460
1994-10-0554155053954547,0005,450
1994-10-0454554554154122,0005,410
1994-10-035505505505502,0005,500
1994-09-3055155154054019,0005,400
1994-09-2954955054154121,0005,410
1994-09-285505505505501,0005,500
1994-09-275565565505507,0005,500
1994-09-265555655555565,0005,560
1994-09-225545545535533,0005,530
1994-09-215505535505539,0005,530
1994-09-2055055054555014,0005,500
1994-09-1956956955055010,0005,500
1994-09-145705705705702,0005,700
1994-09-1358058056557014,0005,700
1994-09-125755805755806,0005,800
1994-09-0956558556557110,0005,710
1994-09-0857057056556510,0005,650
1994-09-075805805805801,0005,800
1994-09-065815905805909,0005,900
1994-09-0559959959959915,0005,990
1994-09-0258960058960014,0006,000
1994-09-0159859858059610,0005,960
1994-08-316106106006005,0006,000
1994-08-306196196196192,0006,190
1994-08-296156206156202,0006,200
1994-08-266066256066259,0006,250
1994-08-2562562661962624,0006,260
1994-08-2462563062563016,0006,300
1994-08-2362563062563012,0006,300
1994-08-2262462562262521,0006,250
1994-08-196206246206229,0006,220
1994-08-186506506306308,0006,300
1994-08-1764565063563519,0006,350
1994-08-1664064564064512,0006,450
1994-08-1564164564064519,0006,450
1994-08-1263864463864124,0006,410
1994-08-1163964063663821,0006,380
1994-08-1065865863963936,0006,390
1994-08-09635660630660115,0006,600
1994-08-0863463763063538,0006,350
1994-08-0563063063063021,0006,300
1994-08-0463163163063128,0006,310
1994-08-03652652630630102,0006,300
1994-08-02616649615645207,0006,450
1994-08-0160961560961026,0006,100
1994-07-2960661160561065,0006,100
1994-07-2857560057560017,0006,000
1994-07-2758559557157139,0005,710
1994-07-2658958958058013,0005,800
1994-07-2560060058060010,0006,000
1994-07-2261061060060531,0006,050
1994-07-2160961060160929,0006,090
1994-07-2060060860060810,0006,080
1994-07-1960060160060012,0006,000
1994-07-186106106056053,0006,050
1994-07-1559761659760530,0006,050
1994-07-1460060059660015,0006,000
1994-07-1360060059159227,0005,920
1994-07-1259059559059312,0005,930
1994-07-1160460459059022,0005,900
1994-07-086206206046048,0006,040
1994-07-0762663061161172,0006,110
1994-07-0661562561061852,0006,180
1994-07-0560261960261517,0006,150
1994-07-0459059958759918,0005,990
1994-07-0159059058258513,0005,850
1994-06-3059159158158118,0005,810
1994-06-295995995805805,0005,800
1994-06-2859559558058131,0005,810
1994-06-2759360058458524,0005,850
1994-06-2460061059259720,0005,970
1994-06-2360862060260240,0006,020
1994-06-2260061059560853,0006,080
1994-06-2159661059661020,0006,100
1994-06-2061061259659628,0005,960
1994-06-1760561560060034,0006,000
1994-06-1659560559560459,0006,040
1994-06-1559160159159527,0005,950
1994-06-1460761060060153,0006,010
1994-06-1360561060560716,0006,070
1994-06-1060161860161528,0006,150
1994-06-0963063061061058,0006,100
1994-06-08602630600630146,0006,300
1994-06-0759061058559570,0005,950
1994-06-0661561558558534,0005,850
1994-06-0362362360461095,0006,100
1994-06-0263063461062490,0006,240
1994-06-01630637622629224,0006,290
1994-05-31600630598620315,0006,200
1994-05-30590604578600138,0006,000
1994-05-27568600568600274,0006,000
1994-05-26543560543559192,0005,590
1994-05-2554555553053073,0005,300
1994-05-2452454852454581,0005,450
1994-05-2352452451552417,0005,240
1994-05-2051651651051511,0005,150
1994-05-1951852051651720,0005,170
1994-05-1852452451652440,0005,240
1994-05-1752652652052315,0005,230
1994-05-1652652651651666,0005,160
1994-05-135115115115114,0005,110
1994-05-125135135105106,0005,100
1994-05-1151952051851918,0005,190
1994-05-1051251850751817,0005,180
1994-05-0950151550051512,0005,150
1994-05-065015014994995,0004,990
1994-05-025025024964966,0004,960
1994-04-2852652951551528,0005,150
1994-04-2751053050552566,0005,250
1994-04-2650551249550547,0005,050
1994-04-255045045045042,0005,040
1994-04-2249549949049916,0004,990
1994-04-214914954914954,0004,950
1994-04-204774954774908,0004,900
1994-04-194764774764778,0004,770
1994-04-184774774754756,0004,750
1994-04-154774774764764,0004,760
1994-04-1447147547047013,0004,700
1994-04-134724724714714,0004,710
1994-04-1246947146947111,0004,710
1994-04-1147847846346432,0004,640
1994-04-0849350148149033,0004,900
1994-04-0749049048549015,0004,900
1994-04-0647548947548911,0004,890
1994-04-0548048048048012,0004,800
1994-04-0447947947047011,0004,700
1994-04-014694804694807,0004,800
1994-03-314704704684682,0004,680
1994-03-304784804784803,0004,800
1994-03-294884884884881,0004,880
1994-03-284894904884905,0004,900
1994-03-2549249549149522,0004,950
1994-03-2349950049049211,0004,920
1994-03-2251551849949922,0004,990
1994-03-1851052050451540,0005,150
1994-03-1748450048450040,0005,000
1994-03-1647148047148019,0004,800
1994-03-1546647146547137,0004,710
1994-03-1446546946046550,0004,650
1994-03-1146247045645656,0004,560
1994-03-1044546044445646,0004,560
1994-03-0943743843143414,0004,340
1994-03-0842943942943912,0004,390
1994-03-0743043042542612,0004,260
1994-03-0443543542743023,0004,300
1994-03-0343043043043014,0004,300
1994-03-0243044042544018,0004,400
1994-03-014244254204258,0004,250
1994-02-2842042041841917,0004,190
1994-02-254204204154169,0004,160
1994-02-2442043042042024,0004,200
1994-02-2341541641541615,0004,160
1994-02-224154154154156,0004,150
1994-02-1842042041041513,0004,150
1994-02-174194194194191,0004,190
1994-02-164204204204202,0004,200
1994-02-154204254204207,0004,200
1994-02-144214214204204,0004,200
1994-02-1042042041342019,0004,200
1994-02-0942142142042117,0004,210
1994-02-0842143042042011,0004,200
1994-02-074114134114133,0004,130
1994-02-044254254214256,0004,250
1994-02-0343043042542511,0004,250
1994-02-0243643642543012,0004,300
1994-02-0144044043543519,0004,350
1994-01-284054054054051,0004,050
1994-01-274104104104107,0004,100
1994-01-264004154004158,0004,150
1994-01-254004004004003,0004,000
1994-01-244144144004008,0004,000
1994-01-2142042141741713,0004,170
1994-01-204304304204217,0004,210
1994-01-194194304194308,0004,300
1994-01-184254254204206,0004,200
1994-01-174164254164258,0004,250
1994-01-1442042041541617,0004,160
1994-01-123954003953955,0003,950
1994-01-1139339539339413,0003,940
1994-01-073813813813812,0003,810
1994-01-0638138238138112,0003,810
1994-01-053803803803802,0003,800
1994-01-043903903803803,0003,800

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