8143 (株)ラピーヌ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 1998-12-28 | 137 | 137 | 137 | 137 | 8,000 | 1,370 |
| 1998-12-25 | 138 | 138 | 137 | 137 | 7,000 | 1,370 |
| 1998-12-24 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 1998-12-22 | 136 | 136 | 136 | 136 | 30,000 | 1,360 |
| 1998-12-21 | 137 | 137 | 136 | 136 | 3,000 | 1,360 |
| 1998-12-18 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1998-12-17 | 138 | 138 | 136 | 136 | 5,000 | 1,360 |
| 1998-12-16 | 145 | 145 | 139 | 139 | 3,000 | 1,390 |
| 1998-12-15 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 1998-12-14 | 142 | 145 | 142 | 145 | 22,000 | 1,450 |
| 1998-12-11 | 145 | 145 | 142 | 142 | 22,000 | 1,420 |
| 1998-12-10 | 142 | 144 | 142 | 144 | 3,000 | 1,440 |
| 1998-12-09 | 144 | 145 | 142 | 142 | 5,000 | 1,420 |
| 1998-12-08 | 142 | 145 | 142 | 144 | 6,000 | 1,440 |
| 1998-12-07 | 145 | 145 | 136 | 142 | 3,000 | 1,420 |
| 1998-12-04 | 149 | 149 | 140 | 145 | 4,000 | 1,450 |
| 1998-12-03 | 156 | 156 | 135 | 153 | 9,000 | 1,530 |
| 1998-12-02 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 1998-12-01 | 160 | 160 | 160 | 160 | 24,000 | 1,600 |
| 1998-11-30 | 160 | 169 | 156 | 160 | 35,000 | 1,600 |
| 1998-11-27 | 150 | 160 | 150 | 155 | 16,000 | 1,550 |
| 1998-11-26 | 151 | 151 | 145 | 150 | 16,000 | 1,500 |
| 1998-11-25 | 147 | 147 | 147 | 147 | 8,000 | 1,470 |
| 1998-11-24 | 140 | 145 | 140 | 145 | 7,000 | 1,450 |
| 1998-11-20 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 1998-11-19 | 138 | 138 | 138 | 138 | 11,000 | 1,380 |
| 1998-11-18 | 133 | 137 | 133 | 137 | 10,000 | 1,370 |
| 1998-11-17 | 135 | 135 | 132 | 132 | 10,000 | 1,320 |
| 1998-11-16 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 1998-11-13 | 135 | 135 | 126 | 131 | 6,000 | 1,310 |
| 1998-11-12 | 136 | 136 | 125 | 135 | 6,000 | 1,350 |
| 1998-11-11 | 137 | 144 | 136 | 136 | 22,000 | 1,360 |
| 1998-11-10 | 137 | 137 | 130 | 136 | 6,000 | 1,360 |
| 1998-11-09 | 138 | 138 | 135 | 138 | 9,000 | 1,380 |
| 1998-11-06 | 129 | 133 | 129 | 133 | 5,000 | 1,330 |
| 1998-11-05 | 128 | 128 | 123 | 128 | 26,000 | 1,280 |
| 1998-11-04 | 130 | 130 | 127 | 127 | 25,000 | 1,270 |
| 1998-11-02 | 128 | 130 | 128 | 130 | 19,000 | 1,300 |
| 1998-10-29 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 1998-10-28 | 129 | 129 | 127 | 127 | 4,000 | 1,270 |
| 1998-10-27 | 138 | 138 | 130 | 130 | 9,000 | 1,300 |
| 1998-10-26 | 133 | 140 | 133 | 140 | 8,000 | 1,400 |
| 1998-10-23 | 131 | 132 | 131 | 132 | 4,000 | 1,320 |
| 1998-10-22 | 128 | 131 | 128 | 131 | 13,000 | 1,310 |
| 1998-10-21 | 133 | 140 | 133 | 140 | 56,000 | 1,400 |
| 1998-10-20 | 140 | 140 | 133 | 133 | 3,000 | 1,330 |
| 1998-10-19 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1998-10-16 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1998-10-15 | 142 | 142 | 133 | 142 | 7,000 | 1,420 |
| 1998-10-14 | 135 | 142 | 135 | 142 | 7,000 | 1,420 |
| 1998-10-13 | 145 | 145 | 140 | 140 | 14,000 | 1,400 |
| 1998-10-12 | 140 | 140 | 136 | 140 | 10,000 | 1,400 |
| 1998-10-09 | 143 | 143 | 140 | 140 | 5,000 | 1,400 |
| 1998-10-08 | 140 | 145 | 135 | 143 | 24,000 | 1,430 |
| 1998-10-07 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1998-10-06 | 140 | 140 | 138 | 139 | 15,000 | 1,390 |
| 1998-10-05 | 146 | 146 | 135 | 140 | 11,000 | 1,400 |
| 1998-10-02 | 160 | 160 | 145 | 146 | 14,000 | 1,460 |
| 1998-10-01 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1998-09-30 | 153 | 162 | 145 | 162 | 13,000 | 1,620 |
| 1998-09-29 | 171 | 187 | 171 | 187 | 5,000 | 1,870 |
| 1998-09-28 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1998-09-25 | 175 | 184 | 175 | 184 | 12,000 | 1,840 |
| 1998-09-24 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-09-22 | 189 | 190 | 189 | 190 | 5,000 | 1,900 |
| 1998-09-21 | 191 | 191 | 190 | 190 | 26,000 | 1,900 |
| 1998-09-17 | 178 | 190 | 178 | 190 | 2,000 | 1,900 |
| 1998-09-16 | 182 | 182 | 175 | 175 | 6,000 | 1,750 |
| 1998-09-11 | 180 | 181 | 180 | 180 | 3,000 | 1,800 |
| 1998-09-10 | 195 | 195 | 190 | 190 | 5,000 | 1,900 |
| 1998-09-09 | 198 | 198 | 190 | 190 | 9,000 | 1,900 |
| 1998-09-04 | 180 | 199 | 180 | 199 | 3,000 | 1,990 |
| 1998-09-03 | 185 | 199 | 185 | 199 | 7,000 | 1,990 |
| 1998-09-02 | 208 | 208 | 208 | 208 | 6,000 | 2,080 |
| 1998-09-01 | 190 | 205 | 190 | 205 | 3,000 | 2,050 |
| 1998-08-31 | 207 | 208 | 207 | 208 | 3,000 | 2,080 |
| 1998-08-28 | 194 | 210 | 194 | 210 | 11,000 | 2,100 |
| 1998-08-27 | 180 | 194 | 175 | 194 | 5,000 | 1,940 |
| 1998-08-26 | 204 | 204 | 191 | 191 | 11,000 | 1,910 |
| 1998-08-25 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1998-08-24 | 210 | 210 | 210 | 210 | 15,000 | 2,100 |
| 1998-08-21 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1998-08-20 | 205 | 217 | 205 | 217 | 4,000 | 2,170 |
| 1998-08-18 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 1998-08-14 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 1998-08-12 | 205 | 224 | 205 | 224 | 4,000 | 2,240 |
| 1998-08-11 | 210 | 225 | 210 | 225 | 2,000 | 2,250 |
| 1998-08-10 | 205 | 217 | 205 | 217 | 9,000 | 2,170 |
| 1998-08-07 | 210 | 217 | 207 | 217 | 13,000 | 2,170 |
| 1998-08-06 | 207 | 220 | 207 | 220 | 27,000 | 2,200 |
| 1998-08-05 | 210 | 220 | 210 | 220 | 7,000 | 2,200 |
| 1998-08-04 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-08-03 | 220 | 220 | 220 | 220 | 12,000 | 2,200 |
| 1998-07-31 | 230 | 230 | 220 | 220 | 8,000 | 2,200 |
| 1998-07-29 | 236 | 236 | 236 | 236 | 17,000 | 2,360 |
| 1998-07-28 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1998-07-27 | 231 | 235 | 231 | 235 | 3,000 | 2,350 |
| 1998-07-24 | 230 | 240 | 230 | 240 | 10,000 | 2,400 |
| 1998-07-23 | 230 | 231 | 230 | 230 | 32,000 | 2,300 |
| 1998-07-22 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-07-21 | 229 | 230 | 220 | 220 | 9,000 | 2,200 |
| 1998-07-17 | 230 | 230 | 220 | 220 | 18,000 | 2,200 |
| 1998-07-16 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1998-07-15 | 214 | 220 | 214 | 220 | 23,000 | 2,200 |
| 1998-07-14 | 214 | 220 | 214 | 214 | 4,000 | 2,140 |
| 1998-07-13 | 228 | 228 | 211 | 212 | 5,000 | 2,120 |
| 1998-07-10 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1998-07-09 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1998-07-08 | 222 | 222 | 222 | 222 | 7,000 | 2,220 |
| 1998-07-07 | 233 | 233 | 230 | 230 | 4,000 | 2,300 |
| 1998-07-06 | 231 | 233 | 220 | 233 | 5,000 | 2,330 |
| 1998-07-03 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-07-02 | 220 | 233 | 220 | 230 | 16,000 | 2,300 |
| 1998-07-01 | 215 | 220 | 215 | 215 | 9,000 | 2,150 |
| 1998-06-30 | 220 | 220 | 215 | 215 | 8,000 | 2,150 |
| 1998-06-29 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-06-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-06-23 | 233 | 233 | 233 | 233 | 17,000 | 2,330 |
| 1998-06-22 | 233 | 233 | 233 | 233 | 15,000 | 2,330 |
| 1998-06-18 | 230 | 248 | 229 | 248 | 9,000 | 2,480 |
| 1998-06-17 | 205 | 229 | 205 | 229 | 7,000 | 2,290 |
| 1998-06-12 | 220 | 230 | 220 | 230 | 7,000 | 2,300 |
| 1998-06-11 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1998-06-09 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-06-05 | 235 | 240 | 235 | 240 | 2,000 | 2,400 |
| 1998-06-04 | 226 | 240 | 226 | 230 | 6,000 | 2,300 |
| 1998-06-02 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1998-06-01 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-05-28 | 230 | 230 | 226 | 226 | 2,000 | 2,260 |
| 1998-05-27 | 230 | 230 | 230 | 230 | 14,000 | 2,300 |
| 1998-05-26 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-05-22 | 230 | 248 | 230 | 248 | 3,000 | 2,480 |
| 1998-05-21 | 230 | 230 | 227 | 230 | 26,000 | 2,300 |
| 1998-05-20 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-05-19 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1998-05-18 | 250 | 250 | 249 | 249 | 7,000 | 2,490 |
| 1998-05-14 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-05-13 | 230 | 249 | 230 | 249 | 99,000 | 2,490 |
| 1998-05-12 | 235 | 235 | 230 | 230 | 7,000 | 2,300 |
| 1998-05-11 | 239 | 250 | 230 | 250 | 7,000 | 2,500 |
| 1998-05-08 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1998-05-07 | 245 | 245 | 240 | 240 | 5,000 | 2,400 |
| 1998-05-06 | 265 | 265 | 250 | 250 | 4,000 | 2,500 |
| 1998-05-01 | 269 | 269 | 245 | 245 | 53,000 | 2,450 |
| 1998-04-30 | 255 | 272 | 255 | 272 | 2,000 | 2,720 |
| 1998-04-28 | 255 | 255 | 250 | 250 | 4,000 | 2,500 |
| 1998-04-24 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1998-04-23 | 275 | 275 | 275 | 275 | 12,000 | 2,750 |
| 1998-04-22 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1998-04-21 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1998-04-17 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1998-04-16 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-04-15 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-04-10 | 260 | 273 | 260 | 273 | 4,000 | 2,730 |
| 1998-04-09 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-04-06 | 245 | 270 | 245 | 270 | 3,000 | 2,700 |
| 1998-04-02 | 264 | 279 | 264 | 279 | 6,000 | 2,790 |
| 1998-04-01 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1998-03-31 | 270 | 290 | 270 | 290 | 13,000 | 2,900 |
| 1998-03-27 | 281 | 285 | 273 | 285 | 6,000 | 2,850 |
| 1998-03-25 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1998-03-24 | 281 | 287 | 281 | 281 | 13,000 | 2,810 |
| 1998-03-23 | 281 | 281 | 280 | 281 | 8,000 | 2,810 |
| 1998-03-20 | 284 | 284 | 280 | 280 | 4,000 | 2,800 |
| 1998-03-19 | 284 | 285 | 280 | 280 | 4,000 | 2,800 |
| 1998-03-18 | 286 | 286 | 280 | 280 | 14,000 | 2,800 |
| 1998-03-17 | 285 | 285 | 282 | 285 | 10,000 | 2,850 |
| 1998-03-13 | 280 | 285 | 280 | 280 | 5,000 | 2,800 |
| 1998-03-11 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1998-03-10 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1998-03-09 | 280 | 290 | 280 | 290 | 11,000 | 2,900 |
| 1998-03-06 | 292 | 292 | 290 | 290 | 3,000 | 2,900 |
| 1998-03-05 | 296 | 296 | 292 | 292 | 10,000 | 2,920 |
| 1998-03-04 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 1998-03-03 | 298 | 298 | 295 | 295 | 15,000 | 2,950 |
| 1998-03-02 | 296 | 296 | 296 | 296 | 20,000 | 2,960 |
| 1998-02-25 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-02-24 | 296 | 296 | 290 | 290 | 2,000 | 2,900 |
| 1998-02-23 | 298 | 298 | 298 | 298 | 18,000 | 2,980 |
| 1998-02-19 | 298 | 299 | 297 | 299 | 6,000 | 2,990 |
| 1998-02-18 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1998-02-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-02-13 | 305 | 310 | 295 | 300 | 11,000 | 3,000 |
| 1998-02-12 | 304 | 320 | 304 | 315 | 10,000 | 3,150 |
| 1998-02-10 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1998-02-09 | 290 | 310 | 290 | 305 | 7,000 | 3,050 |
| 1998-02-06 | 288 | 288 | 288 | 288 | 32,000 | 2,880 |
| 1998-02-05 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 1998-02-03 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1998-02-02 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-01-30 | 297 | 297 | 279 | 289 | 14,000 | 2,890 |
| 1998-01-29 | 306 | 306 | 305 | 305 | 2,000 | 3,050 |
| 1998-01-28 | 290 | 303 | 290 | 303 | 6,000 | 3,030 |
| 1998-01-27 | 275 | 275 | 274 | 275 | 6,000 | 2,750 |
| 1998-01-26 | 265 | 265 | 260 | 264 | 72,000 | 2,640 |
| 1998-01-23 | 250 | 254 | 250 | 251 | 11,000 | 2,510 |
| 1998-01-22 | 244 | 250 | 240 | 250 | 11,000 | 2,500 |
| 1998-01-21 | 233 | 240 | 233 | 240 | 63,000 | 2,400 |
| 1998-01-20 | 231 | 235 | 231 | 233 | 41,000 | 2,330 |
| 1998-01-19 | 225 | 230 | 219 | 230 | 25,000 | 2,300 |
| 1998-01-16 | 223 | 223 | 222 | 222 | 8,000 | 2,220 |
| 1998-01-14 | 225 | 228 | 225 | 228 | 2,000 | 2,280 |
| 1998-01-13 | 205 | 225 | 205 | 225 | 8,000 | 2,250 |
| 1998-01-09 | 225 | 225 | 224 | 225 | 6,000 | 2,250 |
| 1998-01-08 | 231 | 231 | 230 | 230 | 12,000 | 2,300 |
| 1998-01-06 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1998-01-05 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
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
