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
1995-12-295855855805806,0005,800
1995-12-2857758757758539,0005,850
1995-12-2760060058659524,0005,950
1995-12-2660060460060017,0006,000
1995-12-255845865845859,0005,850
1995-12-2260860858458440,0005,840
1995-12-2158759958658856,0005,880
1995-12-2059060058158671,0005,860
1995-12-1961061058859138,0005,910
1995-12-1861162960660642,0006,060
1995-12-15650650606607101,0006,070
1995-12-14660676650650708,0006,500
1995-12-13606650601643467,0006,430
1995-12-1257160357159939,0005,990
1995-12-115805805755758,0005,750
1995-12-0857558056658012,0005,800
1995-12-0758259058259043,0005,900
1995-12-0658058256558277,0005,820
1995-12-0557158055556118,0005,610
1995-12-0457057056857010,0005,700
1995-12-0156157055557010,0005,700
1995-11-305705705505507,0005,500
1995-11-2955457055457011,0005,700
1995-11-2856156355255417,0005,540
1995-11-2758458456456416,0005,640
1995-11-2458558658058441,0005,840
1995-11-2258758758058563,0005,850
1995-11-2156058556058035,0005,800
1995-11-2056358055656023,0005,600
1995-11-1758558955657027,0005,700
1995-11-16575593570575137,0005,750
1995-11-1557457455557398,0005,730
1995-11-14615628572575304,0005,750
1995-11-13575619565610524,0006,100
1995-11-10515575515570183,0005,700
1995-11-0950052050052021,0005,200
1995-11-0849149249149211,0004,920
1995-11-074954954914915,0004,910
1995-11-065005004954958,0004,950
1995-11-025025025015017,0005,010
1995-11-015005105005007,0005,000
1995-10-314924924914916,0004,910
1995-10-304914934914935,0004,930
1995-10-274914914904913,0004,910
1995-10-265005004914918,0004,910
1995-10-255005005005002,0005,000
1995-10-245225225205202,0005,200
1995-10-2352152152052020,0005,200
1995-10-2054154352052011,0005,200
1995-10-1950654050652125,0005,210
1995-10-1849850549850114,0005,010
1995-10-1749650049549712,0004,970
1995-10-1648649548649511,0004,950
1995-10-1350250249049011,0004,900
1995-10-125005055005056,0005,050
1995-10-1151951951351515,0005,150
1995-10-0651853051852013,0005,200
1995-10-055205235175239,0005,230
1995-10-0452752851752812,0005,280
1995-10-0351852051651724,0005,170
1995-10-0254254251651813,0005,180
1995-09-2955455452654338,0005,430
1995-09-2858058054055786,0005,570
1995-09-27580600565575360,0005,750
1995-09-26522560521560230,0005,600
1995-09-2552052051852041,0005,200
1995-09-2252052052052054,0005,200
1995-09-2149751949651921,0005,190
1995-09-204954964914968,0004,960
1995-09-195025024964962,0004,960
1995-09-185025024964967,0004,960
1995-09-145105105025025,0005,020
1995-09-1350051049351028,0005,100
1995-09-124964974964965,0004,960
1995-09-1150150149349313,0004,930
1995-09-0850550549949921,0004,990
1995-09-07499499489499149,0004,990
1995-09-0649949949449916,0004,990
1995-09-0550950950450410,0005,040
1995-09-0450450550450422,0005,040
1995-09-0151451550051425,0005,140
1995-08-3151951950051414,0005,140
1995-08-3051551550651411,0005,140
1995-08-2950052050052043,0005,200
1995-08-284844994814999,0004,990
1995-08-254854904854905,0004,900
1995-08-244894904844906,0004,900
1995-08-2348049048049017,0004,900
1995-08-2248049047949025,0004,900
1995-08-214704704704702,0004,700
1995-08-1848049548048014,0004,800
1995-08-1747048047048018,0004,800
1995-08-1647247346347315,0004,730
1995-08-154724724724721,0004,720
1995-08-1046548046547710,0004,770
1995-08-094744804744807,0004,800
1995-08-0846047546047512,0004,750
1995-08-074614614614612,0004,610
1995-08-044744754604606,0004,600
1995-08-0346547446447412,0004,740
1995-08-024504604504605,0004,600
1995-08-014654654604605,0004,600
1995-07-314604604594605,0004,600
1995-07-284614614604606,0004,600
1995-07-274704704604604,0004,600
1995-07-2646547046547012,0004,700
1995-07-254714714564708,0004,700
1995-07-2448848846047130,0004,710
1995-07-2147849347548591,0004,850
1995-07-2045048045048036,0004,800
1995-07-1945745744045514,0004,550
1995-07-1845946045546016,0004,600
1995-07-1746046045245212,0004,520
1995-07-1446046245546219,0004,620
1995-07-1346246345946020,0004,600
1995-07-1244246044146034,0004,600
1995-07-1142744142744123,0004,410
1995-07-1042543042542714,0004,270
1995-07-0740742140741054,0004,100
1995-07-064024144024054,0004,050
1995-07-0540640640140128,0004,010
1995-07-0441141141141113,0004,110
1995-07-0340240240040013,0004,000
1995-06-3041441440040013,0004,000
1995-06-294124154114155,0004,150
1995-06-284154154064109,0004,100
1995-06-2741841841041515,0004,150
1995-06-264304304304302,0004,300
1995-06-234254254254252,0004,250
1995-06-224254254254259,0004,250
1995-06-2142543042542619,0004,260
1995-06-2042542942042515,0004,250
1995-06-194204204204202,0004,200
1995-06-1642942942042014,0004,200
1995-06-1542742842242719,0004,270
1995-06-1442042842042812,0004,280
1995-06-1343043042042044,0004,200
1995-06-1244245542444090,0004,400
1995-06-0940040340040388,0004,030
1995-06-084004004004004,0004,000
1995-06-074054053984008,0004,000
1995-06-0641041040540516,0004,050
1995-06-054104104104104,0004,100
1995-06-0141041039639611,0003,960
1995-05-3141341341041012,0004,100
1995-05-304154154134134,0004,130
1995-05-2941641941541510,0004,150
1995-05-264154154154151,0004,150
1995-05-2542242242042010,0004,200
1995-05-244214224214223,0004,220
1995-05-2342043042042111,0004,210
1995-05-2242642641042549,0004,250
1995-05-194264264264262,0004,260
1995-05-184464464304309,0004,300
1995-05-174504504474509,0004,500
1995-05-1645545545045018,0004,500
1995-05-1546747045545517,0004,550
1995-05-1245746045746072,0004,600
1995-05-1146047046047010,0004,700
1995-05-1046246545745725,0004,570
1995-05-094624624624623,0004,620
1995-05-0845347445347424,0004,740
1995-05-024504504484488,0004,480
1995-05-0145045044744713,0004,470
1995-04-2844545044544810,0004,480
1995-04-274504504414416,0004,410
1995-04-264464504464507,0004,500
1995-04-2545045944245021,0004,500
1995-04-2446046545045078,0004,500
1995-04-2145646045645713,0004,570
1995-04-2043545543545515,0004,550
1995-04-1942543542543510,0004,350
1995-04-184364404304307,0004,300
1995-04-174324324324326,0004,320
1995-04-144344404344373,0004,370
1995-04-124314314314313,0004,310
1995-04-1144244243043017,0004,300
1995-04-1043944043944013,0004,400
1995-04-074504504504501,0004,500
1995-04-064544554544552,0004,550
1995-04-054504574504574,0004,570
1995-04-044454454454452,0004,450
1995-04-0345045044544513,0004,450
1995-03-314604604554558,0004,550
1995-03-294424424424422,0004,420
1995-03-274304404304358,0004,350
1995-03-244404404394407,0004,400
1995-03-2345045045045036,0004,500
1995-03-2245145145045112,0004,510
1995-03-204514514504506,0004,500
1995-03-1745445445045018,0004,500
1995-03-164504564504559,0004,550
1995-03-154534534534531,0004,530
1995-03-1445345345045023,0004,500
1995-03-1345345745245212,0004,520
1995-03-1045545545145159,0004,510
1995-03-0947547546546510,0004,650
1995-03-0846347546247012,0004,700
1995-03-074524604504607,0004,600
1995-03-064504554504559,0004,550
1995-03-034704704704701,0004,700
1995-03-014504504504507,0004,500
1995-02-284404514404508,0004,500
1995-02-274504504454455,0004,450
1995-02-244704704704701,0004,700
1995-02-2347047046547020,0004,700
1995-02-2247047147047136,0004,710
1995-02-214754754704704,0004,700
1995-02-2047547547047020,0004,700
1995-02-174764764704709,0004,700
1995-02-1647247547247516,0004,750
1995-02-1548048047247215,0004,720
1995-02-144724804714805,0004,800
1995-02-1348548547147116,0004,710
1995-02-104864864864867,0004,860
1995-02-094864884864883,0004,880
1995-02-084884934874885,0004,880
1995-02-074884884884883,0004,880
1995-02-064854874854869,0004,860
1995-02-034854854854852,0004,850
1995-02-024814884814856,0004,850
1995-02-0148148948048019,0004,800
1995-01-3150750748148141,0004,810
1995-01-3051051250751021,0005,100
1995-01-2751651650550514,0005,050
1995-01-2651951950350316,0005,030
1995-01-255215225215227,0005,220
1995-01-2452552551552035,0005,200
1995-01-2354554652552545,0005,250
1995-01-2054555054054522,0005,450
1995-01-1954654754454420,0005,440
1995-01-1854255054154613,0005,460
1995-01-175395395395394,0005,390
1995-01-135385405385389,0005,380
1995-01-1254054153653730,0005,370
1995-01-1154754754054022,0005,400
1995-01-1055055054054026,0005,400
1995-01-095605605505508,0005,500
1995-01-0655055155055010,0005,500
1995-01-055705705515516,0005,510
1995-01-045755755505507,0005,500

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