8143 (株)ラピーヌ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 585 | 585 | 580 | 580 | 6,000 | 5,800 |
| 1995-12-28 | 577 | 587 | 577 | 585 | 39,000 | 5,850 |
| 1995-12-27 | 600 | 600 | 586 | 595 | 24,000 | 5,950 |
| 1995-12-26 | 600 | 604 | 600 | 600 | 17,000 | 6,000 |
| 1995-12-25 | 584 | 586 | 584 | 585 | 9,000 | 5,850 |
| 1995-12-22 | 608 | 608 | 584 | 584 | 40,000 | 5,840 |
| 1995-12-21 | 587 | 599 | 586 | 588 | 56,000 | 5,880 |
| 1995-12-20 | 590 | 600 | 581 | 586 | 71,000 | 5,860 |
| 1995-12-19 | 610 | 610 | 588 | 591 | 38,000 | 5,910 |
| 1995-12-18 | 611 | 629 | 606 | 606 | 42,000 | 6,060 |
| 1995-12-15 | 650 | 650 | 606 | 607 | 101,000 | 6,070 |
| 1995-12-14 | 660 | 676 | 650 | 650 | 708,000 | 6,500 |
| 1995-12-13 | 606 | 650 | 601 | 643 | 467,000 | 6,430 |
| 1995-12-12 | 571 | 603 | 571 | 599 | 39,000 | 5,990 |
| 1995-12-11 | 580 | 580 | 575 | 575 | 8,000 | 5,750 |
| 1995-12-08 | 575 | 580 | 566 | 580 | 12,000 | 5,800 |
| 1995-12-07 | 582 | 590 | 582 | 590 | 43,000 | 5,900 |
| 1995-12-06 | 580 | 582 | 565 | 582 | 77,000 | 5,820 |
| 1995-12-05 | 571 | 580 | 555 | 561 | 18,000 | 5,610 |
| 1995-12-04 | 570 | 570 | 568 | 570 | 10,000 | 5,700 |
| 1995-12-01 | 561 | 570 | 555 | 570 | 10,000 | 5,700 |
| 1995-11-30 | 570 | 570 | 550 | 550 | 7,000 | 5,500 |
| 1995-11-29 | 554 | 570 | 554 | 570 | 11,000 | 5,700 |
| 1995-11-28 | 561 | 563 | 552 | 554 | 17,000 | 5,540 |
| 1995-11-27 | 584 | 584 | 564 | 564 | 16,000 | 5,640 |
| 1995-11-24 | 585 | 586 | 580 | 584 | 41,000 | 5,840 |
| 1995-11-22 | 587 | 587 | 580 | 585 | 63,000 | 5,850 |
| 1995-11-21 | 560 | 585 | 560 | 580 | 35,000 | 5,800 |
| 1995-11-20 | 563 | 580 | 556 | 560 | 23,000 | 5,600 |
| 1995-11-17 | 585 | 589 | 556 | 570 | 27,000 | 5,700 |
| 1995-11-16 | 575 | 593 | 570 | 575 | 137,000 | 5,750 |
| 1995-11-15 | 574 | 574 | 555 | 573 | 98,000 | 5,730 |
| 1995-11-14 | 615 | 628 | 572 | 575 | 304,000 | 5,750 |
| 1995-11-13 | 575 | 619 | 565 | 610 | 524,000 | 6,100 |
| 1995-11-10 | 515 | 575 | 515 | 570 | 183,000 | 5,700 |
| 1995-11-09 | 500 | 520 | 500 | 520 | 21,000 | 5,200 |
| 1995-11-08 | 491 | 492 | 491 | 492 | 11,000 | 4,920 |
| 1995-11-07 | 495 | 495 | 491 | 491 | 5,000 | 4,910 |
| 1995-11-06 | 500 | 500 | 495 | 495 | 8,000 | 4,950 |
| 1995-11-02 | 502 | 502 | 501 | 501 | 7,000 | 5,010 |
| 1995-11-01 | 500 | 510 | 500 | 500 | 7,000 | 5,000 |
| 1995-10-31 | 492 | 492 | 491 | 491 | 6,000 | 4,910 |
| 1995-10-30 | 491 | 493 | 491 | 493 | 5,000 | 4,930 |
| 1995-10-27 | 491 | 491 | 490 | 491 | 3,000 | 4,910 |
| 1995-10-26 | 500 | 500 | 491 | 491 | 8,000 | 4,910 |
| 1995-10-25 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-10-24 | 522 | 522 | 520 | 520 | 2,000 | 5,200 |
| 1995-10-23 | 521 | 521 | 520 | 520 | 20,000 | 5,200 |
| 1995-10-20 | 541 | 543 | 520 | 520 | 11,000 | 5,200 |
| 1995-10-19 | 506 | 540 | 506 | 521 | 25,000 | 5,210 |
| 1995-10-18 | 498 | 505 | 498 | 501 | 14,000 | 5,010 |
| 1995-10-17 | 496 | 500 | 495 | 497 | 12,000 | 4,970 |
| 1995-10-16 | 486 | 495 | 486 | 495 | 11,000 | 4,950 |
| 1995-10-13 | 502 | 502 | 490 | 490 | 11,000 | 4,900 |
| 1995-10-12 | 500 | 505 | 500 | 505 | 6,000 | 5,050 |
| 1995-10-11 | 519 | 519 | 513 | 515 | 15,000 | 5,150 |
| 1995-10-06 | 518 | 530 | 518 | 520 | 13,000 | 5,200 |
| 1995-10-05 | 520 | 523 | 517 | 523 | 9,000 | 5,230 |
| 1995-10-04 | 527 | 528 | 517 | 528 | 12,000 | 5,280 |
| 1995-10-03 | 518 | 520 | 516 | 517 | 24,000 | 5,170 |
| 1995-10-02 | 542 | 542 | 516 | 518 | 13,000 | 5,180 |
| 1995-09-29 | 554 | 554 | 526 | 543 | 38,000 | 5,430 |
| 1995-09-28 | 580 | 580 | 540 | 557 | 86,000 | 5,570 |
| 1995-09-27 | 580 | 600 | 565 | 575 | 360,000 | 5,750 |
| 1995-09-26 | 522 | 560 | 521 | 560 | 230,000 | 5,600 |
| 1995-09-25 | 520 | 520 | 518 | 520 | 41,000 | 5,200 |
| 1995-09-22 | 520 | 520 | 520 | 520 | 54,000 | 5,200 |
| 1995-09-21 | 497 | 519 | 496 | 519 | 21,000 | 5,190 |
| 1995-09-20 | 495 | 496 | 491 | 496 | 8,000 | 4,960 |
| 1995-09-19 | 502 | 502 | 496 | 496 | 2,000 | 4,960 |
| 1995-09-18 | 502 | 502 | 496 | 496 | 7,000 | 4,960 |
| 1995-09-14 | 510 | 510 | 502 | 502 | 5,000 | 5,020 |
| 1995-09-13 | 500 | 510 | 493 | 510 | 28,000 | 5,100 |
| 1995-09-12 | 496 | 497 | 496 | 496 | 5,000 | 4,960 |
| 1995-09-11 | 501 | 501 | 493 | 493 | 13,000 | 4,930 |
| 1995-09-08 | 505 | 505 | 499 | 499 | 21,000 | 4,990 |
| 1995-09-07 | 499 | 499 | 489 | 499 | 149,000 | 4,990 |
| 1995-09-06 | 499 | 499 | 494 | 499 | 16,000 | 4,990 |
| 1995-09-05 | 509 | 509 | 504 | 504 | 10,000 | 5,040 |
| 1995-09-04 | 504 | 505 | 504 | 504 | 22,000 | 5,040 |
| 1995-09-01 | 514 | 515 | 500 | 514 | 25,000 | 5,140 |
| 1995-08-31 | 519 | 519 | 500 | 514 | 14,000 | 5,140 |
| 1995-08-30 | 515 | 515 | 506 | 514 | 11,000 | 5,140 |
| 1995-08-29 | 500 | 520 | 500 | 520 | 43,000 | 5,200 |
| 1995-08-28 | 484 | 499 | 481 | 499 | 9,000 | 4,990 |
| 1995-08-25 | 485 | 490 | 485 | 490 | 5,000 | 4,900 |
| 1995-08-24 | 489 | 490 | 484 | 490 | 6,000 | 4,900 |
| 1995-08-23 | 480 | 490 | 480 | 490 | 17,000 | 4,900 |
| 1995-08-22 | 480 | 490 | 479 | 490 | 25,000 | 4,900 |
| 1995-08-21 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1995-08-18 | 480 | 495 | 480 | 480 | 14,000 | 4,800 |
| 1995-08-17 | 470 | 480 | 470 | 480 | 18,000 | 4,800 |
| 1995-08-16 | 472 | 473 | 463 | 473 | 15,000 | 4,730 |
| 1995-08-15 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1995-08-10 | 465 | 480 | 465 | 477 | 10,000 | 4,770 |
| 1995-08-09 | 474 | 480 | 474 | 480 | 7,000 | 4,800 |
| 1995-08-08 | 460 | 475 | 460 | 475 | 12,000 | 4,750 |
| 1995-08-07 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1995-08-04 | 474 | 475 | 460 | 460 | 6,000 | 4,600 |
| 1995-08-03 | 465 | 474 | 464 | 474 | 12,000 | 4,740 |
| 1995-08-02 | 450 | 460 | 450 | 460 | 5,000 | 4,600 |
| 1995-08-01 | 465 | 465 | 460 | 460 | 5,000 | 4,600 |
| 1995-07-31 | 460 | 460 | 459 | 460 | 5,000 | 4,600 |
| 1995-07-28 | 461 | 461 | 460 | 460 | 6,000 | 4,600 |
| 1995-07-27 | 470 | 470 | 460 | 460 | 4,000 | 4,600 |
| 1995-07-26 | 465 | 470 | 465 | 470 | 12,000 | 4,700 |
| 1995-07-25 | 471 | 471 | 456 | 470 | 8,000 | 4,700 |
| 1995-07-24 | 488 | 488 | 460 | 471 | 30,000 | 4,710 |
| 1995-07-21 | 478 | 493 | 475 | 485 | 91,000 | 4,850 |
| 1995-07-20 | 450 | 480 | 450 | 480 | 36,000 | 4,800 |
| 1995-07-19 | 457 | 457 | 440 | 455 | 14,000 | 4,550 |
| 1995-07-18 | 459 | 460 | 455 | 460 | 16,000 | 4,600 |
| 1995-07-17 | 460 | 460 | 452 | 452 | 12,000 | 4,520 |
| 1995-07-14 | 460 | 462 | 455 | 462 | 19,000 | 4,620 |
| 1995-07-13 | 462 | 463 | 459 | 460 | 20,000 | 4,600 |
| 1995-07-12 | 442 | 460 | 441 | 460 | 34,000 | 4,600 |
| 1995-07-11 | 427 | 441 | 427 | 441 | 23,000 | 4,410 |
| 1995-07-10 | 425 | 430 | 425 | 427 | 14,000 | 4,270 |
| 1995-07-07 | 407 | 421 | 407 | 410 | 54,000 | 4,100 |
| 1995-07-06 | 402 | 414 | 402 | 405 | 4,000 | 4,050 |
| 1995-07-05 | 406 | 406 | 401 | 401 | 28,000 | 4,010 |
| 1995-07-04 | 411 | 411 | 411 | 411 | 13,000 | 4,110 |
| 1995-07-03 | 402 | 402 | 400 | 400 | 13,000 | 4,000 |
| 1995-06-30 | 414 | 414 | 400 | 400 | 13,000 | 4,000 |
| 1995-06-29 | 412 | 415 | 411 | 415 | 5,000 | 4,150 |
| 1995-06-28 | 415 | 415 | 406 | 410 | 9,000 | 4,100 |
| 1995-06-27 | 418 | 418 | 410 | 415 | 15,000 | 4,150 |
| 1995-06-26 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1995-06-23 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1995-06-22 | 425 | 425 | 425 | 425 | 9,000 | 4,250 |
| 1995-06-21 | 425 | 430 | 425 | 426 | 19,000 | 4,260 |
| 1995-06-20 | 425 | 429 | 420 | 425 | 15,000 | 4,250 |
| 1995-06-19 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-06-16 | 429 | 429 | 420 | 420 | 14,000 | 4,200 |
| 1995-06-15 | 427 | 428 | 422 | 427 | 19,000 | 4,270 |
| 1995-06-14 | 420 | 428 | 420 | 428 | 12,000 | 4,280 |
| 1995-06-13 | 430 | 430 | 420 | 420 | 44,000 | 4,200 |
| 1995-06-12 | 442 | 455 | 424 | 440 | 90,000 | 4,400 |
| 1995-06-09 | 400 | 403 | 400 | 403 | 88,000 | 4,030 |
| 1995-06-08 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1995-06-07 | 405 | 405 | 398 | 400 | 8,000 | 4,000 |
| 1995-06-06 | 410 | 410 | 405 | 405 | 16,000 | 4,050 |
| 1995-06-05 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1995-06-01 | 410 | 410 | 396 | 396 | 11,000 | 3,960 |
| 1995-05-31 | 413 | 413 | 410 | 410 | 12,000 | 4,100 |
| 1995-05-30 | 415 | 415 | 413 | 413 | 4,000 | 4,130 |
| 1995-05-29 | 416 | 419 | 415 | 415 | 10,000 | 4,150 |
| 1995-05-26 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1995-05-25 | 422 | 422 | 420 | 420 | 10,000 | 4,200 |
| 1995-05-24 | 421 | 422 | 421 | 422 | 3,000 | 4,220 |
| 1995-05-23 | 420 | 430 | 420 | 421 | 11,000 | 4,210 |
| 1995-05-22 | 426 | 426 | 410 | 425 | 49,000 | 4,250 |
| 1995-05-19 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 1995-05-18 | 446 | 446 | 430 | 430 | 9,000 | 4,300 |
| 1995-05-17 | 450 | 450 | 447 | 450 | 9,000 | 4,500 |
| 1995-05-16 | 455 | 455 | 450 | 450 | 18,000 | 4,500 |
| 1995-05-15 | 467 | 470 | 455 | 455 | 17,000 | 4,550 |
| 1995-05-12 | 457 | 460 | 457 | 460 | 72,000 | 4,600 |
| 1995-05-11 | 460 | 470 | 460 | 470 | 10,000 | 4,700 |
| 1995-05-10 | 462 | 465 | 457 | 457 | 25,000 | 4,570 |
| 1995-05-09 | 462 | 462 | 462 | 462 | 3,000 | 4,620 |
| 1995-05-08 | 453 | 474 | 453 | 474 | 24,000 | 4,740 |
| 1995-05-02 | 450 | 450 | 448 | 448 | 8,000 | 4,480 |
| 1995-05-01 | 450 | 450 | 447 | 447 | 13,000 | 4,470 |
| 1995-04-28 | 445 | 450 | 445 | 448 | 10,000 | 4,480 |
| 1995-04-27 | 450 | 450 | 441 | 441 | 6,000 | 4,410 |
| 1995-04-26 | 446 | 450 | 446 | 450 | 7,000 | 4,500 |
| 1995-04-25 | 450 | 459 | 442 | 450 | 21,000 | 4,500 |
| 1995-04-24 | 460 | 465 | 450 | 450 | 78,000 | 4,500 |
| 1995-04-21 | 456 | 460 | 456 | 457 | 13,000 | 4,570 |
| 1995-04-20 | 435 | 455 | 435 | 455 | 15,000 | 4,550 |
| 1995-04-19 | 425 | 435 | 425 | 435 | 10,000 | 4,350 |
| 1995-04-18 | 436 | 440 | 430 | 430 | 7,000 | 4,300 |
| 1995-04-17 | 432 | 432 | 432 | 432 | 6,000 | 4,320 |
| 1995-04-14 | 434 | 440 | 434 | 437 | 3,000 | 4,370 |
| 1995-04-12 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1995-04-11 | 442 | 442 | 430 | 430 | 17,000 | 4,300 |
| 1995-04-10 | 439 | 440 | 439 | 440 | 13,000 | 4,400 |
| 1995-04-07 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1995-04-06 | 454 | 455 | 454 | 455 | 2,000 | 4,550 |
| 1995-04-05 | 450 | 457 | 450 | 457 | 4,000 | 4,570 |
| 1995-04-04 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1995-04-03 | 450 | 450 | 445 | 445 | 13,000 | 4,450 |
| 1995-03-31 | 460 | 460 | 455 | 455 | 8,000 | 4,550 |
| 1995-03-29 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 1995-03-27 | 430 | 440 | 430 | 435 | 8,000 | 4,350 |
| 1995-03-24 | 440 | 440 | 439 | 440 | 7,000 | 4,400 |
| 1995-03-23 | 450 | 450 | 450 | 450 | 36,000 | 4,500 |
| 1995-03-22 | 451 | 451 | 450 | 451 | 12,000 | 4,510 |
| 1995-03-20 | 451 | 451 | 450 | 450 | 6,000 | 4,500 |
| 1995-03-17 | 454 | 454 | 450 | 450 | 18,000 | 4,500 |
| 1995-03-16 | 450 | 456 | 450 | 455 | 9,000 | 4,550 |
| 1995-03-15 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1995-03-14 | 453 | 453 | 450 | 450 | 23,000 | 4,500 |
| 1995-03-13 | 453 | 457 | 452 | 452 | 12,000 | 4,520 |
| 1995-03-10 | 455 | 455 | 451 | 451 | 59,000 | 4,510 |
| 1995-03-09 | 475 | 475 | 465 | 465 | 10,000 | 4,650 |
| 1995-03-08 | 463 | 475 | 462 | 470 | 12,000 | 4,700 |
| 1995-03-07 | 452 | 460 | 450 | 460 | 7,000 | 4,600 |
| 1995-03-06 | 450 | 455 | 450 | 455 | 9,000 | 4,550 |
| 1995-03-03 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1995-03-01 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1995-02-28 | 440 | 451 | 440 | 450 | 8,000 | 4,500 |
| 1995-02-27 | 450 | 450 | 445 | 445 | 5,000 | 4,450 |
| 1995-02-24 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1995-02-23 | 470 | 470 | 465 | 470 | 20,000 | 4,700 |
| 1995-02-22 | 470 | 471 | 470 | 471 | 36,000 | 4,710 |
| 1995-02-21 | 475 | 475 | 470 | 470 | 4,000 | 4,700 |
| 1995-02-20 | 475 | 475 | 470 | 470 | 20,000 | 4,700 |
| 1995-02-17 | 476 | 476 | 470 | 470 | 9,000 | 4,700 |
| 1995-02-16 | 472 | 475 | 472 | 475 | 16,000 | 4,750 |
| 1995-02-15 | 480 | 480 | 472 | 472 | 15,000 | 4,720 |
| 1995-02-14 | 472 | 480 | 471 | 480 | 5,000 | 4,800 |
| 1995-02-13 | 485 | 485 | 471 | 471 | 16,000 | 4,710 |
| 1995-02-10 | 486 | 486 | 486 | 486 | 7,000 | 4,860 |
| 1995-02-09 | 486 | 488 | 486 | 488 | 3,000 | 4,880 |
| 1995-02-08 | 488 | 493 | 487 | 488 | 5,000 | 4,880 |
| 1995-02-07 | 488 | 488 | 488 | 488 | 3,000 | 4,880 |
| 1995-02-06 | 485 | 487 | 485 | 486 | 9,000 | 4,860 |
| 1995-02-03 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1995-02-02 | 481 | 488 | 481 | 485 | 6,000 | 4,850 |
| 1995-02-01 | 481 | 489 | 480 | 480 | 19,000 | 4,800 |
| 1995-01-31 | 507 | 507 | 481 | 481 | 41,000 | 4,810 |
| 1995-01-30 | 510 | 512 | 507 | 510 | 21,000 | 5,100 |
| 1995-01-27 | 516 | 516 | 505 | 505 | 14,000 | 5,050 |
| 1995-01-26 | 519 | 519 | 503 | 503 | 16,000 | 5,030 |
| 1995-01-25 | 521 | 522 | 521 | 522 | 7,000 | 5,220 |
| 1995-01-24 | 525 | 525 | 515 | 520 | 35,000 | 5,200 |
| 1995-01-23 | 545 | 546 | 525 | 525 | 45,000 | 5,250 |
| 1995-01-20 | 545 | 550 | 540 | 545 | 22,000 | 5,450 |
| 1995-01-19 | 546 | 547 | 544 | 544 | 20,000 | 5,440 |
| 1995-01-18 | 542 | 550 | 541 | 546 | 13,000 | 5,460 |
| 1995-01-17 | 539 | 539 | 539 | 539 | 4,000 | 5,390 |
| 1995-01-13 | 538 | 540 | 538 | 538 | 9,000 | 5,380 |
| 1995-01-12 | 540 | 541 | 536 | 537 | 30,000 | 5,370 |
| 1995-01-11 | 547 | 547 | 540 | 540 | 22,000 | 5,400 |
| 1995-01-10 | 550 | 550 | 540 | 540 | 26,000 | 5,400 |
| 1995-01-09 | 560 | 560 | 550 | 550 | 8,000 | 5,500 |
| 1995-01-06 | 550 | 551 | 550 | 550 | 10,000 | 5,500 |
| 1995-01-05 | 570 | 570 | 551 | 551 | 6,000 | 5,510 |
| 1995-01-04 | 575 | 575 | 550 | 550 | 7,000 | 5,500 |
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
