8143 (株)ラピーヌ の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301001041001042,0001,040
1999-12-2999105991004,0001,000
1999-12-28999996995,000990
1999-12-27100100999913,000990
1999-12-241001001001009,0001,000
1999-12-221011029510032,0001,000
1999-12-2110310510310341,0001,030
1999-12-2010311010110314,0001,030
1999-12-1710510710310314,0001,030
1999-12-1611711710510513,0001,050
1999-12-151151181101185,0001,180
1999-12-1411511911511910,0001,190
1999-12-1312012911911945,0001,190
1999-12-101201201201205,0001,200
1999-12-091171201171209,0001,200
1999-12-071201201201206,0001,200
1999-12-061201201201201,0001,200
1999-12-0312512512012010,0001,200
1999-12-0212712812612613,0001,260
1999-12-011281281281282,0001,280
1999-11-301201281201283,0001,280
1999-11-291171201171203,0001,200
1999-11-2612912912012010,0001,200
1999-11-2513013012912920,0001,290
1999-11-2412612912612918,0001,290
1999-11-2212412612412621,0001,260
1999-11-1912412511512435,0001,240
1999-11-1812012412012311,0001,230
1999-11-171201241161207,0001,200
1999-11-161151201151209,0001,200
1999-11-1512512511512013,0001,200
1999-11-1211511611011255,0001,120
1999-11-1113113111512549,0001,250
1999-11-1012513112513113,0001,310
1999-11-0912512711512557,0001,250
1999-11-0812512612012544,0001,250
1999-11-0514014011512527,0001,250
1999-11-0413914013913919,0001,390
1999-11-0214214213913910,0001,390
1999-11-011501501421424,0001,420
1999-10-291511511511512,0001,510
1999-10-281561561561565,0001,560
1999-10-271561561561561,0001,560
1999-10-2615515515215510,0001,550
1999-10-251701701551555,0001,550
1999-10-2116117916117932,0001,790
1999-10-2016816815116112,0001,610
1999-10-191701701691695,0001,690
1999-10-181751751751752,0001,750
1999-10-151761761761762,0001,760
1999-10-141791791771773,0001,770
1999-10-131791791791792,0001,790
1999-10-121801801801803,0001,800
1999-10-061821821821821,0001,820
1999-10-051891891891892,0001,890
1999-10-041741911741916,0001,910
1999-10-011751941751945,0001,940
1999-09-301901901851904,0001,900
1999-09-291901971901903,0001,900
1999-09-281951961891895,0001,890
1999-09-271971971971971,0001,970
1999-09-241872021872023,0002,020
1999-09-222002072002073,0002,070
1999-09-2120020520020026,0002,000
1999-09-2019320318620110,0002,010
1999-09-172002081962088,0002,080
1999-09-162172172172171,0002,170
1999-09-1421821819621316,0002,130
1999-09-1320822020321333,0002,130
1999-09-101992041962047,0002,040
1999-09-091991991991992,0001,990
1999-09-081972091972093,0002,090
1999-09-0720021020021013,0002,100
1999-09-062152152102104,0002,100
1999-09-031982181982189,0002,180
1999-09-022132131962099,0002,090
1999-09-0120022020022011,0002,200
1999-08-301932031932039,0002,030
1999-08-2720121820121810,0002,180
1999-08-261992101982105,0002,100
1999-08-2522522521021018,0002,100
1999-08-242072152072159,0002,150
1999-08-2319220719220610,0002,060
1999-08-1920821020120515,0002,050
1999-08-1819522519520649,0002,060
1999-08-17210265200260100,0002,600
1999-08-1617221317221139,0002,110
1999-08-1317217717117110,0001,710
1999-08-101751861751862,0001,860
1999-08-091801901801902,0001,900
1999-08-061981981811958,0001,950
1999-08-031932021932026,0002,020
1999-08-021952031952035,0002,030
1999-07-301952051952059,0002,050
1999-07-292102102002048,0002,040
1999-07-2821021020020518,0002,050
1999-07-27208217200200114,0002,000
1999-07-2619522519522318,0002,230
1999-07-2321023721022562,0002,250
1999-07-2224525022123868,0002,380
1999-07-21220265205265171,0002,650
1999-07-1917222216922285,0002,220
1999-07-1617217217117225,0001,720
1999-07-1516917216917222,0001,720
1999-07-1416816816616811,0001,680
1999-07-1316716816616818,0001,680
1999-07-1216916916616630,0001,660
1999-07-0916516916516910,0001,690
1999-07-0816516516216212,0001,620
1999-07-071651661651662,0001,660
1999-07-0617317316516514,0001,650
1999-07-0517517517017316,0001,730
1999-07-021751751751753,0001,750
1999-07-0117617616017524,0001,750
1999-06-3017518017417622,0001,760
1999-06-2916917416917410,0001,740
1999-06-2816816916516916,0001,690
1999-06-2516316516316512,0001,650
1999-06-241631651631648,0001,640
1999-06-2316916916116317,0001,630
1999-06-2215516615516175,0001,610
1999-06-2115515515415464,0001,540
1999-06-1815715815315357,0001,530
1999-06-1715715815715716,0001,570
1999-06-1615615715515522,0001,550
1999-06-1515715715515528,0001,550
1999-06-1415815815515517,0001,550
1999-06-111551581551582,0001,580
1999-06-101551551551554,0001,550
1999-06-091551551551551,0001,550
1999-06-071441601401607,0001,600
1999-06-041481481481481,0001,480
1999-06-031401401391398,0001,390
1999-06-021501501381382,0001,380
1999-06-011501501361364,0001,360
1999-05-311481501481505,0001,500
1999-05-281461461411414,0001,410
1999-05-271461461461461,0001,460
1999-05-2615015013514616,0001,460
1999-05-251501511501513,0001,510
1999-05-2116016016016026,0001,600
1999-05-201601601601601,0001,600
1999-05-191611611611611,0001,610
1999-05-181651661651665,0001,660
1999-05-171661661661662,0001,660
1999-05-1417117116516711,0001,670
1999-05-1317518017317330,0001,730
1999-05-1217417517117510,0001,750
1999-05-111711711711715,0001,710
1999-05-1017017017017017,0001,700
1999-05-0717017417017015,0001,700
1999-05-061701701701705,0001,700
1999-04-301701701631633,0001,630
1999-04-281621701611629,0001,620
1999-04-2716216316216212,0001,620
1999-04-2617517516216212,0001,620
1999-04-231601611601614,0001,610
1999-04-221621621621625,0001,620
1999-04-2116716716316328,0001,630
1999-04-201631671631674,0001,670
1999-04-191701701671676,0001,670
1999-04-161611671611675,0001,670
1999-04-151701701671673,0001,670
1999-04-141751751701706,0001,700
1999-04-131691751661756,0001,750
1999-04-121801801691698,0001,690
1999-04-0917517917017911,0001,790
1999-04-0816517116417123,0001,710
1999-04-0715516015516012,0001,600
1999-04-061471511471507,0001,500
1999-04-051451551451467,0001,460
1999-04-021521521501505,0001,500
1999-03-311531591521594,0001,590
1999-03-301501551501535,0001,530
1999-03-291501501501502,0001,500
1999-03-261501591501596,0001,590
1999-03-251601651601652,0001,650
1999-03-241611611601603,0001,600
1999-03-2317117117117122,0001,710
1999-03-1916518016517029,0001,700
1999-03-1817017516517139,0001,710
1999-03-1716017516017549,0001,750
1999-03-1616017016016520,0001,650
1999-03-151591631591632,0001,630
1999-03-1215916515316424,0001,640
1999-03-1115215515215513,0001,550
1999-03-1016416415016035,0001,600
1999-03-09149175145165118,0001,650
1999-03-0813515713515269,0001,520
1999-03-0512213512213038,0001,300
1999-03-041211221211223,0001,220
1999-03-031251251201203,0001,200
1999-03-0212712712512516,0001,250
1999-03-011301301271277,0001,270
1999-02-2613113213013016,0001,300
1999-02-251301301301302,0001,300
1999-02-241301301301306,0001,300
1999-02-2313514013513513,0001,350
1999-02-2213513513013516,0001,350
1999-02-191381381381385,0001,380
1999-02-181411411381407,0001,400
1999-02-1714615114515161,0001,510
1999-02-1613614313614234,0001,420
1999-02-1512013312013317,0001,330
1999-02-1212612612212220,0001,220
1999-02-101231261231268,0001,260
1999-02-091221241221237,0001,230
1999-02-081351351351359,0001,350
1999-02-051211211191198,0001,190
1999-02-041211301211213,0001,210
1999-02-031251251251251,0001,250
1999-02-021341341251252,0001,250
1999-02-011321321321325,0001,320
1999-01-291351351251325,0001,320
1999-01-281221351221359,0001,350
1999-01-2712313212213215,0001,320
1999-01-261211221211227,0001,220
1999-01-251211211211211,0001,210
1999-01-2212112112012118,0001,210
1999-01-2112212212212234,0001,220
1999-01-2012712711612210,0001,220
1999-01-181191281191286,0001,280
1999-01-1412012912012913,0001,290
1999-01-131301301281296,0001,290
1999-01-1212513012513010,0001,300
1999-01-1113013012213021,0001,300
1999-01-0813613613013012,0001,300
1999-01-071371371321366,0001,360
1999-01-061371371371373,0001,370
1999-01-051371371371376,0001,370
1999-01-041371371371375,0001,370

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