8143 (株)ラピーヌ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 240 | 255 | 240 | 255 | 2,000 | 2,550 |
| 1997-12-29 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1997-12-25 | 242 | 244 | 242 | 242 | 12,000 | 2,420 |
| 1997-12-24 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 1997-12-22 | 247 | 247 | 240 | 240 | 25,000 | 2,400 |
| 1997-12-19 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 1997-12-18 | 245 | 250 | 245 | 250 | 13,000 | 2,500 |
| 1997-12-17 | 250 | 250 | 245 | 245 | 10,000 | 2,450 |
| 1997-12-16 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1997-12-15 | 242 | 242 | 242 | 242 | 6,000 | 2,420 |
| 1997-12-12 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1997-12-11 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 1997-12-09 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1997-12-08 | 250 | 250 | 242 | 242 | 4,000 | 2,420 |
| 1997-12-05 | 245 | 245 | 241 | 241 | 4,000 | 2,410 |
| 1997-12-04 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1997-12-03 | 245 | 250 | 245 | 250 | 3,000 | 2,500 |
| 1997-12-02 | 255 | 255 | 240 | 240 | 28,000 | 2,400 |
| 1997-12-01 | 255 | 260 | 245 | 250 | 19,000 | 2,500 |
| 1997-11-28 | 262 | 275 | 260 | 275 | 6,000 | 2,750 |
| 1997-11-27 | 247 | 260 | 247 | 260 | 9,000 | 2,600 |
| 1997-11-26 | 280 | 280 | 271 | 271 | 2,000 | 2,710 |
| 1997-11-25 | 290 | 290 | 290 | 290 | 18,000 | 2,900 |
| 1997-11-21 | 290 | 300 | 290 | 300 | 3,000 | 3,000 |
| 1997-11-20 | 271 | 290 | 271 | 290 | 5,000 | 2,900 |
| 1997-11-19 | 271 | 280 | 271 | 275 | 6,000 | 2,750 |
| 1997-11-18 | 270 | 280 | 270 | 280 | 2,000 | 2,800 |
| 1997-11-17 | 265 | 270 | 265 | 270 | 4,000 | 2,700 |
| 1997-11-14 | 269 | 270 | 269 | 270 | 3,000 | 2,700 |
| 1997-11-13 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1997-11-11 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1997-11-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-11-06 | 301 | 310 | 300 | 300 | 55,000 | 3,000 |
| 1997-11-04 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1997-10-31 | 303 | 305 | 303 | 305 | 4,000 | 3,050 |
| 1997-10-30 | 306 | 306 | 303 | 303 | 4,000 | 3,030 |
| 1997-10-29 | 300 | 302 | 300 | 302 | 8,000 | 3,020 |
| 1997-10-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-10-27 | 305 | 305 | 300 | 300 | 3,000 | 3,000 |
| 1997-10-24 | 306 | 309 | 306 | 306 | 15,000 | 3,060 |
| 1997-10-23 | 306 | 310 | 306 | 306 | 3,000 | 3,060 |
| 1997-10-22 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1997-10-21 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 1997-10-17 | 266 | 266 | 265 | 265 | 3,000 | 2,650 |
| 1997-10-16 | 260 | 260 | 255 | 255 | 5,000 | 2,550 |
| 1997-10-13 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1997-10-09 | 299 | 299 | 290 | 290 | 8,000 | 2,900 |
| 1997-10-08 | 299 | 301 | 299 | 301 | 3,000 | 3,010 |
| 1997-10-07 | 275 | 290 | 275 | 290 | 10,000 | 2,900 |
| 1997-10-06 | 259 | 270 | 259 | 270 | 16,000 | 2,700 |
| 1997-10-03 | 266 | 266 | 260 | 260 | 11,000 | 2,600 |
| 1997-10-02 | 284 | 284 | 265 | 265 | 5,000 | 2,650 |
| 1997-10-01 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1997-09-30 | 295 | 295 | 264 | 264 | 16,000 | 2,640 |
| 1997-09-29 | 328 | 328 | 300 | 305 | 7,000 | 3,050 |
| 1997-09-26 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1997-09-25 | 330 | 349 | 330 | 349 | 7,000 | 3,490 |
| 1997-09-24 | 340 | 359 | 340 | 359 | 3,000 | 3,590 |
| 1997-09-22 | 360 | 360 | 345 | 360 | 19,000 | 3,600 |
| 1997-09-19 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-09-18 | 345 | 357 | 345 | 357 | 5,000 | 3,570 |
| 1997-09-16 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1997-09-12 | 366 | 368 | 362 | 362 | 5,000 | 3,620 |
| 1997-09-11 | 366 | 366 | 366 | 366 | 5,000 | 3,660 |
| 1997-09-10 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1997-09-08 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
| 1997-09-05 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1997-09-04 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1997-09-03 | 368 | 368 | 366 | 366 | 11,000 | 3,660 |
| 1997-09-02 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-09-01 | 366 | 366 | 365 | 365 | 2,000 | 3,650 |
| 1997-08-29 | 365 | 370 | 365 | 365 | 19,000 | 3,650 |
| 1997-08-28 | 370 | 380 | 370 | 380 | 3,000 | 3,800 |
| 1997-08-26 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1997-08-25 | 354 | 355 | 354 | 355 | 4,000 | 3,550 |
| 1997-08-22 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 1997-08-21 | 353 | 354 | 353 | 353 | 10,000 | 3,530 |
| 1997-08-20 | 344 | 353 | 344 | 353 | 2,000 | 3,530 |
| 1997-08-19 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 1997-08-18 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 1997-08-15 | 343 | 355 | 343 | 355 | 12,000 | 3,550 |
| 1997-08-14 | 342 | 343 | 342 | 343 | 2,000 | 3,430 |
| 1997-08-13 | 341 | 350 | 341 | 350 | 3,000 | 3,500 |
| 1997-08-11 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-08-08 | 341 | 350 | 341 | 350 | 4,000 | 3,500 |
| 1997-08-07 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1997-08-05 | 351 | 355 | 345 | 345 | 15,000 | 3,450 |
| 1997-08-04 | 365 | 365 | 351 | 351 | 2,000 | 3,510 |
| 1997-08-01 | 380 | 380 | 370 | 370 | 11,000 | 3,700 |
| 1997-07-31 | 380 | 380 | 377 | 377 | 4,000 | 3,770 |
| 1997-07-29 | 377 | 380 | 377 | 380 | 2,000 | 3,800 |
| 1997-07-28 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-07-25 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 1997-07-24 | 381 | 381 | 380 | 380 | 5,000 | 3,800 |
| 1997-07-23 | 390 | 390 | 385 | 385 | 4,000 | 3,850 |
| 1997-07-22 | 400 | 400 | 396 | 396 | 17,000 | 3,960 |
| 1997-07-18 | 409 | 409 | 400 | 400 | 3,000 | 4,000 |
| 1997-07-17 | 398 | 410 | 397 | 410 | 10,000 | 4,100 |
| 1997-07-16 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1997-07-15 | 396 | 400 | 396 | 400 | 6,000 | 4,000 |
| 1997-07-14 | 396 | 396 | 396 | 396 | 6,000 | 3,960 |
| 1997-07-11 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1997-07-10 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1997-07-09 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-07-08 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1997-07-04 | 405 | 410 | 405 | 410 | 2,000 | 4,100 |
| 1997-07-03 | 418 | 418 | 405 | 405 | 4,000 | 4,050 |
| 1997-07-02 | 418 | 418 | 418 | 418 | 4,000 | 4,180 |
| 1997-07-01 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-06-30 | 418 | 418 | 415 | 415 | 7,000 | 4,150 |
| 1997-06-27 | 415 | 420 | 413 | 413 | 24,000 | 4,130 |
| 1997-06-26 | 409 | 415 | 405 | 410 | 12,000 | 4,100 |
| 1997-06-25 | 402 | 402 | 402 | 402 | 12,000 | 4,020 |
| 1997-06-24 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1997-06-23 | 391 | 396 | 391 | 396 | 8,000 | 3,960 |
| 1997-06-20 | 393 | 393 | 385 | 391 | 9,000 | 3,910 |
| 1997-06-19 | 390 | 393 | 386 | 393 | 8,000 | 3,930 |
| 1997-06-18 | 392 | 392 | 387 | 387 | 4,000 | 3,870 |
| 1997-06-17 | 388 | 390 | 386 | 386 | 9,000 | 3,860 |
| 1997-06-13 | 393 | 393 | 393 | 393 | 4,000 | 3,930 |
| 1997-06-11 | 397 | 397 | 393 | 393 | 5,000 | 3,930 |
| 1997-06-10 | 401 | 401 | 397 | 397 | 2,000 | 3,970 |
| 1997-06-09 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1997-06-06 | 400 | 402 | 400 | 402 | 2,000 | 4,020 |
| 1997-06-05 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1997-06-04 | 396 | 397 | 396 | 397 | 2,000 | 3,970 |
| 1997-06-03 | 405 | 405 | 395 | 395 | 2,000 | 3,950 |
| 1997-06-02 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1997-05-30 | 420 | 420 | 400 | 400 | 4,000 | 4,000 |
| 1997-05-29 | 411 | 411 | 410 | 410 | 3,000 | 4,100 |
| 1997-05-28 | 407 | 410 | 405 | 410 | 7,000 | 4,100 |
| 1997-05-27 | 411 | 411 | 405 | 405 | 28,000 | 4,050 |
| 1997-05-23 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1997-05-22 | 408 | 410 | 408 | 410 | 13,000 | 4,100 |
| 1997-05-21 | 408 | 410 | 408 | 408 | 5,000 | 4,080 |
| 1997-05-20 | 420 | 420 | 408 | 408 | 4,000 | 4,080 |
| 1997-05-19 | 403 | 403 | 398 | 398 | 3,000 | 3,980 |
| 1997-05-16 | 386 | 395 | 385 | 393 | 8,000 | 3,930 |
| 1997-05-15 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1997-05-14 | 385 | 385 | 380 | 380 | 10,000 | 3,800 |
| 1997-05-13 | 381 | 389 | 381 | 389 | 4,000 | 3,890 |
| 1997-05-09 | 378 | 378 | 372 | 372 | 2,000 | 3,720 |
| 1997-05-08 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-05-07 | 393 | 393 | 390 | 390 | 56,000 | 3,900 |
| 1997-05-06 | 389 | 398 | 389 | 398 | 7,000 | 3,980 |
| 1997-05-02 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1997-05-01 | 360 | 364 | 359 | 361 | 10,000 | 3,610 |
| 1997-04-28 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1997-04-24 | 375 | 375 | 370 | 370 | 6,000 | 3,700 |
| 1997-04-23 | 369 | 376 | 369 | 376 | 5,000 | 3,760 |
| 1997-04-22 | 376 | 377 | 374 | 374 | 22,000 | 3,740 |
| 1997-04-21 | 380 | 380 | 375 | 375 | 7,000 | 3,750 |
| 1997-04-18 | 350 | 360 | 350 | 350 | 21,000 | 3,500 |
| 1997-04-17 | 350 | 350 | 345 | 345 | 6,000 | 3,450 |
| 1997-04-16 | 338 | 341 | 338 | 341 | 2,000 | 3,410 |
| 1997-04-15 | 331 | 335 | 331 | 335 | 4,000 | 3,350 |
| 1997-04-14 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
| 1997-04-11 | 335 | 335 | 325 | 326 | 9,000 | 3,260 |
| 1997-04-10 | 350 | 350 | 327 | 333 | 16,000 | 3,330 |
| 1997-04-09 | 367 | 370 | 353 | 353 | 19,000 | 3,530 |
| 1997-04-08 | 376 | 376 | 370 | 370 | 10,000 | 3,700 |
| 1997-04-07 | 385 | 385 | 372 | 372 | 5,000 | 3,720 |
| 1997-04-04 | 385 | 385 | 380 | 380 | 12,000 | 3,800 |
| 1997-04-03 | 400 | 400 | 375 | 375 | 4,000 | 3,750 |
| 1997-04-02 | 409 | 409 | 400 | 400 | 3,000 | 4,000 |
| 1997-03-27 | 413 | 413 | 410 | 410 | 7,000 | 4,100 |
| 1997-03-26 | 415 | 415 | 413 | 413 | 9,000 | 4,130 |
| 1997-03-25 | 413 | 415 | 413 | 415 | 3,000 | 4,150 |
| 1997-03-24 | 410 | 415 | 410 | 415 | 3,000 | 4,150 |
| 1997-03-21 | 410 | 413 | 410 | 413 | 4,000 | 4,130 |
| 1997-03-19 | 415 | 415 | 410 | 410 | 5,000 | 4,100 |
| 1997-03-18 | 418 | 418 | 410 | 410 | 3,000 | 4,100 |
| 1997-03-17 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1997-03-14 | 420 | 420 | 419 | 419 | 6,000 | 4,190 |
| 1997-03-13 | 421 | 428 | 420 | 420 | 11,000 | 4,200 |
| 1997-03-12 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1997-03-11 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-03-10 | 410 | 415 | 410 | 415 | 7,000 | 4,150 |
| 1997-03-07 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1997-03-06 | 436 | 436 | 435 | 435 | 8,000 | 4,350 |
| 1997-03-04 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 1997-03-03 | 435 | 435 | 435 | 435 | 8,000 | 4,350 |
| 1997-02-27 | 440 | 440 | 435 | 435 | 4,000 | 4,350 |
| 1997-02-26 | 446 | 446 | 435 | 435 | 3,000 | 4,350 |
| 1997-02-25 | 438 | 448 | 435 | 448 | 3,000 | 4,480 |
| 1997-02-21 | 430 | 430 | 428 | 428 | 5,000 | 4,280 |
| 1997-02-20 | 430 | 432 | 428 | 428 | 15,000 | 4,280 |
| 1997-02-19 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1997-02-18 | 432 | 432 | 430 | 430 | 3,000 | 4,300 |
| 1997-02-17 | 427 | 427 | 427 | 427 | 4,000 | 4,270 |
| 1997-02-14 | 426 | 427 | 426 | 427 | 5,000 | 4,270 |
| 1997-02-13 | 428 | 428 | 427 | 427 | 9,000 | 4,270 |
| 1997-02-12 | 427 | 428 | 427 | 428 | 4,000 | 4,280 |
| 1997-02-10 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1997-02-07 | 426 | 426 | 425 | 425 | 9,000 | 4,250 |
| 1997-02-06 | 424 | 425 | 424 | 424 | 3,000 | 4,240 |
| 1997-02-05 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1997-02-04 | 426 | 435 | 425 | 425 | 4,000 | 4,250 |
| 1997-02-03 | 435 | 435 | 425 | 435 | 4,000 | 4,350 |
| 1997-01-31 | 435 | 439 | 435 | 435 | 10,000 | 4,350 |
| 1997-01-30 | 430 | 435 | 425 | 435 | 9,000 | 4,350 |
| 1997-01-29 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1997-01-28 | 414 | 414 | 413 | 413 | 14,000 | 4,130 |
| 1997-01-27 | 420 | 420 | 415 | 415 | 8,000 | 4,150 |
| 1997-01-24 | 420 | 420 | 419 | 420 | 16,000 | 4,200 |
| 1997-01-23 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1997-01-22 | 420 | 420 | 420 | 420 | 18,000 | 4,200 |
| 1997-01-21 | 425 | 425 | 420 | 420 | 79,000 | 4,200 |
| 1997-01-20 | 441 | 441 | 424 | 424 | 13,000 | 4,240 |
| 1997-01-17 | 428 | 443 | 428 | 441 | 28,000 | 4,410 |
| 1997-01-16 | 412 | 423 | 412 | 423 | 12,000 | 4,230 |
| 1997-01-14 | 408 | 410 | 405 | 410 | 17,000 | 4,100 |
| 1997-01-13 | 395 | 403 | 395 | 403 | 26,000 | 4,030 |
| 1997-01-10 | 410 | 410 | 400 | 400 | 20,000 | 4,000 |
| 1997-01-09 | 415 | 415 | 410 | 410 | 12,000 | 4,100 |
| 1997-01-08 | 420 | 420 | 415 | 415 | 21,000 | 4,150 |
| 1997-01-07 | 425 | 427 | 425 | 427 | 10,000 | 4,270 |
| 1997-01-06 | 425 | 425 | 421 | 425 | 4,000 | 4,250 |
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
