8143 (株)ラピーヌ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 423 | 423 | 420 | 420 | 10,000 | 4,200 |
| 1996-12-27 | 420 | 420 | 415 | 420 | 21,000 | 4,200 |
| 1996-12-26 | 440 | 440 | 415 | 415 | 30,000 | 4,150 |
| 1996-12-25 | 440 | 441 | 440 | 440 | 11,000 | 4,400 |
| 1996-12-24 | 440 | 442 | 440 | 440 | 41,000 | 4,400 |
| 1996-12-20 | 445 | 445 | 440 | 440 | 9,000 | 4,400 |
| 1996-12-19 | 452 | 452 | 440 | 440 | 18,000 | 4,400 |
| 1996-12-18 | 452 | 452 | 451 | 451 | 22,000 | 4,510 |
| 1996-12-17 | 464 | 464 | 451 | 451 | 133,000 | 4,510 |
| 1996-12-16 | 465 | 465 | 463 | 463 | 8,000 | 4,630 |
| 1996-12-13 | 471 | 471 | 469 | 469 | 13,000 | 4,690 |
| 1996-12-12 | 475 | 475 | 470 | 470 | 19,000 | 4,700 |
| 1996-12-11 | 485 | 485 | 465 | 474 | 114,000 | 4,740 |
| 1996-12-10 | 485 | 485 | 485 | 485 | 7,000 | 4,850 |
| 1996-12-09 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1996-12-06 | 482 | 485 | 481 | 485 | 9,000 | 4,850 |
| 1996-12-05 | 486 | 486 | 481 | 481 | 12,000 | 4,810 |
| 1996-12-04 | 487 | 487 | 485 | 486 | 8,000 | 4,860 |
| 1996-12-03 | 497 | 497 | 486 | 493 | 8,000 | 4,930 |
| 1996-12-02 | 500 | 500 | 495 | 495 | 4,000 | 4,950 |
| 1996-11-29 | 505 | 505 | 500 | 500 | 5,000 | 5,000 |
| 1996-11-28 | 510 | 510 | 502 | 502 | 6,000 | 5,020 |
| 1996-11-27 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1996-11-26 | 514 | 514 | 510 | 510 | 7,000 | 5,100 |
| 1996-11-25 | 514 | 514 | 514 | 514 | 10,000 | 5,140 |
| 1996-11-22 | 511 | 512 | 511 | 511 | 4,000 | 5,110 |
| 1996-11-21 | 511 | 520 | 511 | 520 | 7,000 | 5,200 |
| 1996-11-20 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1996-11-19 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1996-11-18 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-11-15 | 510 | 515 | 506 | 510 | 24,000 | 5,100 |
| 1996-11-14 | 515 | 515 | 511 | 511 | 6,000 | 5,110 |
| 1996-11-13 | 520 | 520 | 520 | 520 | 38,000 | 5,200 |
| 1996-11-12 | 515 | 528 | 511 | 528 | 8,000 | 5,280 |
| 1996-11-11 | 515 | 515 | 514 | 515 | 4,000 | 5,150 |
| 1996-11-08 | 530 | 530 | 510 | 510 | 7,000 | 5,100 |
| 1996-11-07 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1996-11-05 | 540 | 540 | 530 | 539 | 31,000 | 5,390 |
| 1996-11-01 | 522 | 530 | 516 | 530 | 10,000 | 5,300 |
| 1996-10-31 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1996-10-30 | 512 | 512 | 511 | 511 | 3,000 | 5,110 |
| 1996-10-29 | 506 | 507 | 506 | 507 | 8,000 | 5,070 |
| 1996-10-28 | 506 | 506 | 505 | 506 | 11,000 | 5,060 |
| 1996-10-25 | 515 | 515 | 505 | 505 | 16,000 | 5,050 |
| 1996-10-24 | 515 | 515 | 515 | 515 | 8,000 | 5,150 |
| 1996-10-23 | 516 | 516 | 515 | 515 | 4,000 | 5,150 |
| 1996-10-22 | 520 | 520 | 520 | 520 | 22,000 | 5,200 |
| 1996-10-21 | 531 | 531 | 530 | 530 | 13,000 | 5,300 |
| 1996-10-18 | 519 | 532 | 519 | 530 | 22,000 | 5,300 |
| 1996-10-16 | 515 | 516 | 515 | 516 | 5,000 | 5,160 |
| 1996-10-15 | 521 | 521 | 521 | 521 | 3,000 | 5,210 |
| 1996-10-14 | 529 | 529 | 520 | 520 | 5,000 | 5,200 |
| 1996-10-11 | 525 | 525 | 520 | 520 | 11,000 | 5,200 |
| 1996-10-09 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1996-10-08 | 530 | 530 | 525 | 525 | 11,000 | 5,250 |
| 1996-10-07 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1996-10-04 | 540 | 540 | 530 | 530 | 3,000 | 5,300 |
| 1996-10-03 | 540 | 540 | 530 | 530 | 2,000 | 5,300 |
| 1996-10-02 | 546 | 546 | 545 | 545 | 3,000 | 5,450 |
| 1996-10-01 | 546 | 546 | 545 | 545 | 13,000 | 5,450 |
| 1996-09-30 | 546 | 546 | 546 | 546 | 3,000 | 5,460 |
| 1996-09-27 | 546 | 546 | 545 | 545 | 12,000 | 5,450 |
| 1996-09-26 | 546 | 547 | 546 | 547 | 4,000 | 5,470 |
| 1996-09-25 | 546 | 546 | 546 | 546 | 2,000 | 5,460 |
| 1996-09-24 | 546 | 561 | 546 | 561 | 3,000 | 5,610 |
| 1996-09-20 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1996-09-19 | 560 | 560 | 540 | 540 | 13,000 | 5,400 |
| 1996-09-18 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1996-09-17 | 540 | 541 | 540 | 541 | 3,000 | 5,410 |
| 1996-09-12 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-09-11 | 533 | 533 | 533 | 533 | 1,000 | 5,330 |
| 1996-09-09 | 540 | 540 | 530 | 530 | 5,000 | 5,300 |
| 1996-09-06 | 539 | 539 | 533 | 533 | 5,000 | 5,330 |
| 1996-09-05 | 539 | 540 | 536 | 540 | 9,000 | 5,400 |
| 1996-09-04 | 530 | 540 | 530 | 530 | 5,000 | 5,300 |
| 1996-09-02 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1996-08-30 | 549 | 550 | 540 | 540 | 6,000 | 5,400 |
| 1996-08-29 | 551 | 551 | 550 | 550 | 6,000 | 5,500 |
| 1996-08-28 | 561 | 561 | 551 | 561 | 4,000 | 5,610 |
| 1996-08-27 | 551 | 552 | 551 | 551 | 14,000 | 5,510 |
| 1996-08-26 | 551 | 551 | 551 | 551 | 4,000 | 5,510 |
| 1996-08-23 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1996-08-22 | 548 | 550 | 548 | 550 | 4,000 | 5,500 |
| 1996-08-21 | 547 | 548 | 547 | 548 | 4,000 | 5,480 |
| 1996-08-20 | 548 | 548 | 546 | 546 | 3,000 | 5,460 |
| 1996-08-19 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 1996-08-16 | 540 | 540 | 526 | 526 | 2,000 | 5,260 |
| 1996-08-15 | 523 | 523 | 523 | 523 | 2,000 | 5,230 |
| 1996-08-13 | 520 | 525 | 520 | 522 | 12,000 | 5,220 |
| 1996-08-12 | 530 | 530 | 520 | 520 | 6,000 | 5,200 |
| 1996-08-09 | 551 | 551 | 530 | 530 | 18,000 | 5,300 |
| 1996-08-08 | 552 | 552 | 551 | 551 | 2,000 | 5,510 |
| 1996-08-07 | 551 | 551 | 551 | 551 | 10,000 | 5,510 |
| 1996-08-06 | 560 | 560 | 551 | 551 | 8,000 | 5,510 |
| 1996-08-05 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1996-08-02 | 551 | 551 | 550 | 550 | 8,000 | 5,500 |
| 1996-08-01 | 546 | 550 | 542 | 542 | 22,000 | 5,420 |
| 1996-07-31 | 550 | 552 | 550 | 550 | 25,000 | 5,500 |
| 1996-07-30 | 560 | 560 | 551 | 551 | 19,000 | 5,510 |
| 1996-07-29 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 1996-07-26 | 565 | 565 | 555 | 556 | 25,000 | 5,560 |
| 1996-07-25 | 560 | 560 | 555 | 555 | 27,000 | 5,550 |
| 1996-07-24 | 570 | 570 | 560 | 560 | 17,000 | 5,600 |
| 1996-07-23 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1996-07-22 | 578 | 578 | 575 | 575 | 22,000 | 5,750 |
| 1996-07-19 | 579 | 589 | 575 | 575 | 20,000 | 5,750 |
| 1996-07-18 | 574 | 579 | 574 | 579 | 3,000 | 5,790 |
| 1996-07-17 | 566 | 567 | 561 | 565 | 12,000 | 5,650 |
| 1996-07-16 | 580 | 580 | 568 | 568 | 12,000 | 5,680 |
| 1996-07-15 | 583 | 583 | 580 | 580 | 3,000 | 5,800 |
| 1996-07-12 | 586 | 586 | 583 | 583 | 4,000 | 5,830 |
| 1996-07-11 | 591 | 591 | 586 | 586 | 21,000 | 5,860 |
| 1996-07-10 | 591 | 591 | 585 | 586 | 16,000 | 5,860 |
| 1996-07-09 | 586 | 595 | 586 | 590 | 3,000 | 5,900 |
| 1996-07-08 | 586 | 590 | 586 | 586 | 10,000 | 5,860 |
| 1996-07-05 | 596 | 599 | 595 | 599 | 4,000 | 5,990 |
| 1996-07-04 | 590 | 595 | 590 | 595 | 8,000 | 5,950 |
| 1996-07-03 | 590 | 590 | 585 | 590 | 11,000 | 5,900 |
| 1996-07-02 | 600 | 600 | 590 | 590 | 15,000 | 5,900 |
| 1996-07-01 | 599 | 599 | 585 | 599 | 5,000 | 5,990 |
| 1996-06-28 | 582 | 585 | 582 | 585 | 9,000 | 5,850 |
| 1996-06-27 | 590 | 590 | 581 | 581 | 8,000 | 5,810 |
| 1996-06-26 | 586 | 586 | 580 | 581 | 34,000 | 5,810 |
| 1996-06-25 | 599 | 599 | 586 | 586 | 13,000 | 5,860 |
| 1996-06-24 | 592 | 600 | 581 | 581 | 42,000 | 5,810 |
| 1996-06-21 | 585 | 592 | 585 | 589 | 28,000 | 5,890 |
| 1996-06-20 | 580 | 585 | 580 | 585 | 20,000 | 5,850 |
| 1996-06-19 | 580 | 585 | 580 | 585 | 19,000 | 5,850 |
| 1996-06-18 | 585 | 585 | 575 | 575 | 20,000 | 5,750 |
| 1996-06-17 | 576 | 580 | 575 | 575 | 14,000 | 5,750 |
| 1996-06-14 | 570 | 575 | 565 | 575 | 57,000 | 5,750 |
| 1996-06-13 | 578 | 578 | 565 | 570 | 43,000 | 5,700 |
| 1996-06-12 | 576 | 580 | 575 | 577 | 39,000 | 5,770 |
| 1996-06-11 | 581 | 581 | 577 | 580 | 10,000 | 5,800 |
| 1996-06-10 | 581 | 585 | 580 | 585 | 12,000 | 5,850 |
| 1996-06-07 | 583 | 583 | 581 | 581 | 8,000 | 5,810 |
| 1996-06-06 | 597 | 597 | 581 | 583 | 16,000 | 5,830 |
| 1996-06-05 | 610 | 610 | 596 | 596 | 24,000 | 5,960 |
| 1996-06-04 | 610 | 610 | 609 | 609 | 45,000 | 6,090 |
| 1996-05-31 | 609 | 609 | 609 | 609 | 5,000 | 6,090 |
| 1996-05-30 | 610 | 610 | 606 | 606 | 11,000 | 6,060 |
| 1996-05-29 | 612 | 612 | 610 | 610 | 14,000 | 6,100 |
| 1996-05-28 | 611 | 613 | 610 | 610 | 7,000 | 6,100 |
| 1996-05-27 | 620 | 626 | 606 | 606 | 20,000 | 6,060 |
| 1996-05-24 | 629 | 629 | 616 | 626 | 20,000 | 6,260 |
| 1996-05-23 | 640 | 640 | 630 | 630 | 11,000 | 6,300 |
| 1996-05-22 | 638 | 638 | 631 | 633 | 5,000 | 6,330 |
| 1996-05-21 | 642 | 643 | 640 | 641 | 19,000 | 6,410 |
| 1996-05-20 | 640 | 645 | 639 | 640 | 20,000 | 6,400 |
| 1996-05-17 | 665 | 665 | 640 | 640 | 27,000 | 6,400 |
| 1996-05-16 | 662 | 669 | 651 | 664 | 120,000 | 6,640 |
| 1996-05-15 | 639 | 660 | 635 | 655 | 147,000 | 6,550 |
| 1996-05-14 | 626 | 627 | 623 | 623 | 18,000 | 6,230 |
| 1996-05-13 | 634 | 634 | 625 | 626 | 44,000 | 6,260 |
| 1996-05-10 | 626 | 641 | 626 | 635 | 43,000 | 6,350 |
| 1996-05-09 | 623 | 625 | 623 | 625 | 4,000 | 6,250 |
| 1996-05-08 | 630 | 630 | 622 | 622 | 11,000 | 6,220 |
| 1996-05-07 | 640 | 640 | 626 | 626 | 18,000 | 6,260 |
| 1996-05-02 | 630 | 640 | 628 | 640 | 40,000 | 6,400 |
| 1996-05-01 | 625 | 630 | 620 | 629 | 17,000 | 6,290 |
| 1996-04-30 | 629 | 632 | 624 | 630 | 27,000 | 6,300 |
| 1996-04-26 | 631 | 631 | 623 | 630 | 38,000 | 6,300 |
| 1996-04-25 | 625 | 642 | 621 | 621 | 97,000 | 6,210 |
| 1996-04-24 | 615 | 625 | 615 | 620 | 20,000 | 6,200 |
| 1996-04-23 | 612 | 614 | 612 | 613 | 11,000 | 6,130 |
| 1996-04-22 | 613 | 620 | 613 | 614 | 7,000 | 6,140 |
| 1996-04-19 | 634 | 634 | 600 | 612 | 77,000 | 6,120 |
| 1996-04-18 | 605 | 641 | 601 | 627 | 187,000 | 6,270 |
| 1996-04-17 | 608 | 613 | 601 | 601 | 26,000 | 6,010 |
| 1996-04-16 | 607 | 611 | 605 | 611 | 39,000 | 6,110 |
| 1996-04-15 | 611 | 619 | 606 | 606 | 26,000 | 6,060 |
| 1996-04-12 | 592 | 610 | 590 | 610 | 57,000 | 6,100 |
| 1996-04-11 | 588 | 590 | 581 | 590 | 13,000 | 5,900 |
| 1996-04-10 | 582 | 582 | 578 | 580 | 18,000 | 5,800 |
| 1996-04-09 | 579 | 592 | 579 | 592 | 22,000 | 5,920 |
| 1996-04-08 | 581 | 581 | 579 | 579 | 9,000 | 5,790 |
| 1996-04-05 | 589 | 589 | 577 | 577 | 4,000 | 5,770 |
| 1996-04-04 | 576 | 585 | 576 | 585 | 9,000 | 5,850 |
| 1996-04-03 | 585 | 585 | 572 | 572 | 13,000 | 5,720 |
| 1996-04-02 | 581 | 585 | 575 | 585 | 16,000 | 5,850 |
| 1996-04-01 | 585 | 585 | 575 | 575 | 9,000 | 5,750 |
| 1996-03-29 | 580 | 580 | 575 | 576 | 10,000 | 5,760 |
| 1996-03-28 | 588 | 588 | 580 | 580 | 4,000 | 5,800 |
| 1996-03-27 | 576 | 578 | 576 | 578 | 5,000 | 5,780 |
| 1996-03-26 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1996-03-25 | 575 | 575 | 575 | 575 | 10,000 | 5,750 |
| 1996-03-22 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1996-03-21 | 584 | 593 | 584 | 585 | 9,000 | 5,850 |
| 1996-03-19 | 575 | 589 | 574 | 574 | 13,000 | 5,740 |
| 1996-03-18 | 579 | 579 | 573 | 573 | 3,000 | 5,730 |
| 1996-03-15 | 566 | 579 | 566 | 569 | 14,000 | 5,690 |
| 1996-03-14 | 589 | 589 | 573 | 573 | 5,000 | 5,730 |
| 1996-03-13 | 590 | 594 | 575 | 580 | 20,000 | 5,800 |
| 1996-03-12 | 567 | 590 | 567 | 590 | 13,000 | 5,900 |
| 1996-03-11 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-03-08 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1996-03-07 | 562 | 585 | 562 | 585 | 31,000 | 5,850 |
| 1996-03-06 | 560 | 590 | 557 | 589 | 36,000 | 5,890 |
| 1996-03-05 | 557 | 557 | 557 | 557 | 1,000 | 5,570 |
| 1996-03-04 | 558 | 562 | 554 | 555 | 12,000 | 5,550 |
| 1996-03-01 | 557 | 557 | 557 | 557 | 9,000 | 5,570 |
| 1996-02-29 | 557 | 558 | 557 | 557 | 4,000 | 5,570 |
| 1996-02-28 | 561 | 561 | 556 | 556 | 17,000 | 5,560 |
| 1996-02-27 | 575 | 575 | 570 | 570 | 3,000 | 5,700 |
| 1996-02-26 | 553 | 575 | 553 | 575 | 23,000 | 5,750 |
| 1996-02-23 | 558 | 558 | 555 | 555 | 22,000 | 5,550 |
| 1996-02-22 | 558 | 560 | 558 | 558 | 14,000 | 5,580 |
| 1996-02-21 | 572 | 572 | 572 | 572 | 10,000 | 5,720 |
| 1996-02-20 | 570 | 572 | 568 | 572 | 4,000 | 5,720 |
| 1996-02-19 | 579 | 579 | 570 | 570 | 2,000 | 5,700 |
| 1996-02-16 | 584 | 584 | 570 | 575 | 16,000 | 5,750 |
| 1996-02-15 | 580 | 585 | 580 | 585 | 9,000 | 5,850 |
| 1996-02-13 | 580 | 580 | 578 | 580 | 19,000 | 5,800 |
| 1996-02-09 | 580 | 589 | 578 | 578 | 19,000 | 5,780 |
| 1996-02-08 | 580 | 585 | 580 | 580 | 15,000 | 5,800 |
| 1996-02-07 | 576 | 585 | 576 | 585 | 16,000 | 5,850 |
| 1996-02-06 | 584 | 584 | 576 | 576 | 39,000 | 5,760 |
| 1996-02-05 | 584 | 590 | 583 | 584 | 11,000 | 5,840 |
| 1996-02-02 | 599 | 599 | 581 | 581 | 22,000 | 5,810 |
| 1996-02-01 | 596 | 600 | 585 | 600 | 43,000 | 6,000 |
| 1996-01-31 | 590 | 600 | 590 | 596 | 11,000 | 5,960 |
| 1996-01-30 | 600 | 600 | 580 | 581 | 12,000 | 5,810 |
| 1996-01-29 | 586 | 599 | 585 | 599 | 11,000 | 5,990 |
| 1996-01-26 | 596 | 600 | 580 | 580 | 16,000 | 5,800 |
| 1996-01-25 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 1996-01-24 | 614 | 614 | 590 | 600 | 23,000 | 6,000 |
| 1996-01-23 | 600 | 615 | 600 | 615 | 15,000 | 6,150 |
| 1996-01-22 | 595 | 600 | 595 | 595 | 19,000 | 5,950 |
| 1996-01-19 | 575 | 595 | 575 | 595 | 13,000 | 5,950 |
| 1996-01-18 | 610 | 611 | 595 | 595 | 29,000 | 5,950 |
| 1996-01-17 | 620 | 620 | 610 | 610 | 59,000 | 6,100 |
| 1996-01-16 | 610 | 628 | 600 | 611 | 89,000 | 6,110 |
| 1996-01-12 | 588 | 610 | 584 | 610 | 52,000 | 6,100 |
| 1996-01-11 | 578 | 588 | 576 | 588 | 20,000 | 5,880 |
| 1996-01-10 | 580 | 590 | 576 | 588 | 23,000 | 5,880 |
| 1996-01-09 | 581 | 590 | 580 | 580 | 13,000 | 5,800 |
| 1996-01-08 | 585 | 585 | 575 | 577 | 21,000 | 5,770 |
| 1996-01-05 | 582 | 590 | 582 | 588 | 20,000 | 5,880 |
| 1996-01-04 | 580 | 580 | 577 | 580 | 21,000 | 5,800 |
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
