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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 100 | 104 | 100 | 104 | 2,000 | 1,040 |
| 1999-12-29 | 99 | 105 | 99 | 100 | 4,000 | 1,000 |
| 1999-12-28 | 99 | 99 | 96 | 99 | 5,000 | 990 |
| 1999-12-27 | 100 | 100 | 99 | 99 | 13,000 | 990 |
| 1999-12-24 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 1999-12-22 | 101 | 102 | 95 | 100 | 32,000 | 1,000 |
| 1999-12-21 | 103 | 105 | 103 | 103 | 41,000 | 1,030 |
| 1999-12-20 | 103 | 110 | 101 | 103 | 14,000 | 1,030 |
| 1999-12-17 | 105 | 107 | 103 | 103 | 14,000 | 1,030 |
| 1999-12-16 | 117 | 117 | 105 | 105 | 13,000 | 1,050 |
| 1999-12-15 | 115 | 118 | 110 | 118 | 5,000 | 1,180 |
| 1999-12-14 | 115 | 119 | 115 | 119 | 10,000 | 1,190 |
| 1999-12-13 | 120 | 129 | 119 | 119 | 45,000 | 1,190 |
| 1999-12-10 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1999-12-09 | 117 | 120 | 117 | 120 | 9,000 | 1,200 |
| 1999-12-07 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 1999-12-06 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1999-12-03 | 125 | 125 | 120 | 120 | 10,000 | 1,200 |
| 1999-12-02 | 127 | 128 | 126 | 126 | 13,000 | 1,260 |
| 1999-12-01 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 1999-11-30 | 120 | 128 | 120 | 128 | 3,000 | 1,280 |
| 1999-11-29 | 117 | 120 | 117 | 120 | 3,000 | 1,200 |
| 1999-11-26 | 129 | 129 | 120 | 120 | 10,000 | 1,200 |
| 1999-11-25 | 130 | 130 | 129 | 129 | 20,000 | 1,290 |
| 1999-11-24 | 126 | 129 | 126 | 129 | 18,000 | 1,290 |
| 1999-11-22 | 124 | 126 | 124 | 126 | 21,000 | 1,260 |
| 1999-11-19 | 124 | 125 | 115 | 124 | 35,000 | 1,240 |
| 1999-11-18 | 120 | 124 | 120 | 123 | 11,000 | 1,230 |
| 1999-11-17 | 120 | 124 | 116 | 120 | 7,000 | 1,200 |
| 1999-11-16 | 115 | 120 | 115 | 120 | 9,000 | 1,200 |
| 1999-11-15 | 125 | 125 | 115 | 120 | 13,000 | 1,200 |
| 1999-11-12 | 115 | 116 | 110 | 112 | 55,000 | 1,120 |
| 1999-11-11 | 131 | 131 | 115 | 125 | 49,000 | 1,250 |
| 1999-11-10 | 125 | 131 | 125 | 131 | 13,000 | 1,310 |
| 1999-11-09 | 125 | 127 | 115 | 125 | 57,000 | 1,250 |
| 1999-11-08 | 125 | 126 | 120 | 125 | 44,000 | 1,250 |
| 1999-11-05 | 140 | 140 | 115 | 125 | 27,000 | 1,250 |
| 1999-11-04 | 139 | 140 | 139 | 139 | 19,000 | 1,390 |
| 1999-11-02 | 142 | 142 | 139 | 139 | 10,000 | 1,390 |
| 1999-11-01 | 150 | 150 | 142 | 142 | 4,000 | 1,420 |
| 1999-10-29 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1999-10-28 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 1999-10-27 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1999-10-26 | 155 | 155 | 152 | 155 | 10,000 | 1,550 |
| 1999-10-25 | 170 | 170 | 155 | 155 | 5,000 | 1,550 |
| 1999-10-21 | 161 | 179 | 161 | 179 | 32,000 | 1,790 |
| 1999-10-20 | 168 | 168 | 151 | 161 | 12,000 | 1,610 |
| 1999-10-19 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 1999-10-18 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1999-10-15 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 1999-10-14 | 179 | 179 | 177 | 177 | 3,000 | 1,770 |
| 1999-10-13 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 1999-10-12 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1999-10-06 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1999-10-05 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 1999-10-04 | 174 | 191 | 174 | 191 | 6,000 | 1,910 |
| 1999-10-01 | 175 | 194 | 175 | 194 | 5,000 | 1,940 |
| 1999-09-30 | 190 | 190 | 185 | 190 | 4,000 | 1,900 |
| 1999-09-29 | 190 | 197 | 190 | 190 | 3,000 | 1,900 |
| 1999-09-28 | 195 | 196 | 189 | 189 | 5,000 | 1,890 |
| 1999-09-27 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1999-09-24 | 187 | 202 | 187 | 202 | 3,000 | 2,020 |
| 1999-09-22 | 200 | 207 | 200 | 207 | 3,000 | 2,070 |
| 1999-09-21 | 200 | 205 | 200 | 200 | 26,000 | 2,000 |
| 1999-09-20 | 193 | 203 | 186 | 201 | 10,000 | 2,010 |
| 1999-09-17 | 200 | 208 | 196 | 208 | 8,000 | 2,080 |
| 1999-09-16 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1999-09-14 | 218 | 218 | 196 | 213 | 16,000 | 2,130 |
| 1999-09-13 | 208 | 220 | 203 | 213 | 33,000 | 2,130 |
| 1999-09-10 | 199 | 204 | 196 | 204 | 7,000 | 2,040 |
| 1999-09-09 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 1999-09-08 | 197 | 209 | 197 | 209 | 3,000 | 2,090 |
| 1999-09-07 | 200 | 210 | 200 | 210 | 13,000 | 2,100 |
| 1999-09-06 | 215 | 215 | 210 | 210 | 4,000 | 2,100 |
| 1999-09-03 | 198 | 218 | 198 | 218 | 9,000 | 2,180 |
| 1999-09-02 | 213 | 213 | 196 | 209 | 9,000 | 2,090 |
| 1999-09-01 | 200 | 220 | 200 | 220 | 11,000 | 2,200 |
| 1999-08-30 | 193 | 203 | 193 | 203 | 9,000 | 2,030 |
| 1999-08-27 | 201 | 218 | 201 | 218 | 10,000 | 2,180 |
| 1999-08-26 | 199 | 210 | 198 | 210 | 5,000 | 2,100 |
| 1999-08-25 | 225 | 225 | 210 | 210 | 18,000 | 2,100 |
| 1999-08-24 | 207 | 215 | 207 | 215 | 9,000 | 2,150 |
| 1999-08-23 | 192 | 207 | 192 | 206 | 10,000 | 2,060 |
| 1999-08-19 | 208 | 210 | 201 | 205 | 15,000 | 2,050 |
| 1999-08-18 | 195 | 225 | 195 | 206 | 49,000 | 2,060 |
| 1999-08-17 | 210 | 265 | 200 | 260 | 100,000 | 2,600 |
| 1999-08-16 | 172 | 213 | 172 | 211 | 39,000 | 2,110 |
| 1999-08-13 | 172 | 177 | 171 | 171 | 10,000 | 1,710 |
| 1999-08-10 | 175 | 186 | 175 | 186 | 2,000 | 1,860 |
| 1999-08-09 | 180 | 190 | 180 | 190 | 2,000 | 1,900 |
| 1999-08-06 | 198 | 198 | 181 | 195 | 8,000 | 1,950 |
| 1999-08-03 | 193 | 202 | 193 | 202 | 6,000 | 2,020 |
| 1999-08-02 | 195 | 203 | 195 | 203 | 5,000 | 2,030 |
| 1999-07-30 | 195 | 205 | 195 | 205 | 9,000 | 2,050 |
| 1999-07-29 | 210 | 210 | 200 | 204 | 8,000 | 2,040 |
| 1999-07-28 | 210 | 210 | 200 | 205 | 18,000 | 2,050 |
| 1999-07-27 | 208 | 217 | 200 | 200 | 114,000 | 2,000 |
| 1999-07-26 | 195 | 225 | 195 | 223 | 18,000 | 2,230 |
| 1999-07-23 | 210 | 237 | 210 | 225 | 62,000 | 2,250 |
| 1999-07-22 | 245 | 250 | 221 | 238 | 68,000 | 2,380 |
| 1999-07-21 | 220 | 265 | 205 | 265 | 171,000 | 2,650 |
| 1999-07-19 | 172 | 222 | 169 | 222 | 85,000 | 2,220 |
| 1999-07-16 | 172 | 172 | 171 | 172 | 25,000 | 1,720 |
| 1999-07-15 | 169 | 172 | 169 | 172 | 22,000 | 1,720 |
| 1999-07-14 | 168 | 168 | 166 | 168 | 11,000 | 1,680 |
| 1999-07-13 | 167 | 168 | 166 | 168 | 18,000 | 1,680 |
| 1999-07-12 | 169 | 169 | 166 | 166 | 30,000 | 1,660 |
| 1999-07-09 | 165 | 169 | 165 | 169 | 10,000 | 1,690 |
| 1999-07-08 | 165 | 165 | 162 | 162 | 12,000 | 1,620 |
| 1999-07-07 | 165 | 166 | 165 | 166 | 2,000 | 1,660 |
| 1999-07-06 | 173 | 173 | 165 | 165 | 14,000 | 1,650 |
| 1999-07-05 | 175 | 175 | 170 | 173 | 16,000 | 1,730 |
| 1999-07-02 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1999-07-01 | 176 | 176 | 160 | 175 | 24,000 | 1,750 |
| 1999-06-30 | 175 | 180 | 174 | 176 | 22,000 | 1,760 |
| 1999-06-29 | 169 | 174 | 169 | 174 | 10,000 | 1,740 |
| 1999-06-28 | 168 | 169 | 165 | 169 | 16,000 | 1,690 |
| 1999-06-25 | 163 | 165 | 163 | 165 | 12,000 | 1,650 |
| 1999-06-24 | 163 | 165 | 163 | 164 | 8,000 | 1,640 |
| 1999-06-23 | 169 | 169 | 161 | 163 | 17,000 | 1,630 |
| 1999-06-22 | 155 | 166 | 155 | 161 | 75,000 | 1,610 |
| 1999-06-21 | 155 | 155 | 154 | 154 | 64,000 | 1,540 |
| 1999-06-18 | 157 | 158 | 153 | 153 | 57,000 | 1,530 |
| 1999-06-17 | 157 | 158 | 157 | 157 | 16,000 | 1,570 |
| 1999-06-16 | 156 | 157 | 155 | 155 | 22,000 | 1,550 |
| 1999-06-15 | 157 | 157 | 155 | 155 | 28,000 | 1,550 |
| 1999-06-14 | 158 | 158 | 155 | 155 | 17,000 | 1,550 |
| 1999-06-11 | 155 | 158 | 155 | 158 | 2,000 | 1,580 |
| 1999-06-10 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1999-06-09 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-06-07 | 144 | 160 | 140 | 160 | 7,000 | 1,600 |
| 1999-06-04 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1999-06-03 | 140 | 140 | 139 | 139 | 8,000 | 1,390 |
| 1999-06-02 | 150 | 150 | 138 | 138 | 2,000 | 1,380 |
| 1999-06-01 | 150 | 150 | 136 | 136 | 4,000 | 1,360 |
| 1999-05-31 | 148 | 150 | 148 | 150 | 5,000 | 1,500 |
| 1999-05-28 | 146 | 146 | 141 | 141 | 4,000 | 1,410 |
| 1999-05-27 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1999-05-26 | 150 | 150 | 135 | 146 | 16,000 | 1,460 |
| 1999-05-25 | 150 | 151 | 150 | 151 | 3,000 | 1,510 |
| 1999-05-21 | 160 | 160 | 160 | 160 | 26,000 | 1,600 |
| 1999-05-20 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-05-19 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1999-05-18 | 165 | 166 | 165 | 166 | 5,000 | 1,660 |
| 1999-05-17 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 1999-05-14 | 171 | 171 | 165 | 167 | 11,000 | 1,670 |
| 1999-05-13 | 175 | 180 | 173 | 173 | 30,000 | 1,730 |
| 1999-05-12 | 174 | 175 | 171 | 175 | 10,000 | 1,750 |
| 1999-05-11 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 1999-05-10 | 170 | 170 | 170 | 170 | 17,000 | 1,700 |
| 1999-05-07 | 170 | 174 | 170 | 170 | 15,000 | 1,700 |
| 1999-05-06 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1999-04-30 | 170 | 170 | 163 | 163 | 3,000 | 1,630 |
| 1999-04-28 | 162 | 170 | 161 | 162 | 9,000 | 1,620 |
| 1999-04-27 | 162 | 163 | 162 | 162 | 12,000 | 1,620 |
| 1999-04-26 | 175 | 175 | 162 | 162 | 12,000 | 1,620 |
| 1999-04-23 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 1999-04-22 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 1999-04-21 | 167 | 167 | 163 | 163 | 28,000 | 1,630 |
| 1999-04-20 | 163 | 167 | 163 | 167 | 4,000 | 1,670 |
| 1999-04-19 | 170 | 170 | 167 | 167 | 6,000 | 1,670 |
| 1999-04-16 | 161 | 167 | 161 | 167 | 5,000 | 1,670 |
| 1999-04-15 | 170 | 170 | 167 | 167 | 3,000 | 1,670 |
| 1999-04-14 | 175 | 175 | 170 | 170 | 6,000 | 1,700 |
| 1999-04-13 | 169 | 175 | 166 | 175 | 6,000 | 1,750 |
| 1999-04-12 | 180 | 180 | 169 | 169 | 8,000 | 1,690 |
| 1999-04-09 | 175 | 179 | 170 | 179 | 11,000 | 1,790 |
| 1999-04-08 | 165 | 171 | 164 | 171 | 23,000 | 1,710 |
| 1999-04-07 | 155 | 160 | 155 | 160 | 12,000 | 1,600 |
| 1999-04-06 | 147 | 151 | 147 | 150 | 7,000 | 1,500 |
| 1999-04-05 | 145 | 155 | 145 | 146 | 7,000 | 1,460 |
| 1999-04-02 | 152 | 152 | 150 | 150 | 5,000 | 1,500 |
| 1999-03-31 | 153 | 159 | 152 | 159 | 4,000 | 1,590 |
| 1999-03-30 | 150 | 155 | 150 | 153 | 5,000 | 1,530 |
| 1999-03-29 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-03-26 | 150 | 159 | 150 | 159 | 6,000 | 1,590 |
| 1999-03-25 | 160 | 165 | 160 | 165 | 2,000 | 1,650 |
| 1999-03-24 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 1999-03-23 | 171 | 171 | 171 | 171 | 22,000 | 1,710 |
| 1999-03-19 | 165 | 180 | 165 | 170 | 29,000 | 1,700 |
| 1999-03-18 | 170 | 175 | 165 | 171 | 39,000 | 1,710 |
| 1999-03-17 | 160 | 175 | 160 | 175 | 49,000 | 1,750 |
| 1999-03-16 | 160 | 170 | 160 | 165 | 20,000 | 1,650 |
| 1999-03-15 | 159 | 163 | 159 | 163 | 2,000 | 1,630 |
| 1999-03-12 | 159 | 165 | 153 | 164 | 24,000 | 1,640 |
| 1999-03-11 | 152 | 155 | 152 | 155 | 13,000 | 1,550 |
| 1999-03-10 | 164 | 164 | 150 | 160 | 35,000 | 1,600 |
| 1999-03-09 | 149 | 175 | 145 | 165 | 118,000 | 1,650 |
| 1999-03-08 | 135 | 157 | 135 | 152 | 69,000 | 1,520 |
| 1999-03-05 | 122 | 135 | 122 | 130 | 38,000 | 1,300 |
| 1999-03-04 | 121 | 122 | 121 | 122 | 3,000 | 1,220 |
| 1999-03-03 | 125 | 125 | 120 | 120 | 3,000 | 1,200 |
| 1999-03-02 | 127 | 127 | 125 | 125 | 16,000 | 1,250 |
| 1999-03-01 | 130 | 130 | 127 | 127 | 7,000 | 1,270 |
| 1999-02-26 | 131 | 132 | 130 | 130 | 16,000 | 1,300 |
| 1999-02-25 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-02-24 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 1999-02-23 | 135 | 140 | 135 | 135 | 13,000 | 1,350 |
| 1999-02-22 | 135 | 135 | 130 | 135 | 16,000 | 1,350 |
| 1999-02-19 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 1999-02-18 | 141 | 141 | 138 | 140 | 7,000 | 1,400 |
| 1999-02-17 | 146 | 151 | 145 | 151 | 61,000 | 1,510 |
| 1999-02-16 | 136 | 143 | 136 | 142 | 34,000 | 1,420 |
| 1999-02-15 | 120 | 133 | 120 | 133 | 17,000 | 1,330 |
| 1999-02-12 | 126 | 126 | 122 | 122 | 20,000 | 1,220 |
| 1999-02-10 | 123 | 126 | 123 | 126 | 8,000 | 1,260 |
| 1999-02-09 | 122 | 124 | 122 | 123 | 7,000 | 1,230 |
| 1999-02-08 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 1999-02-05 | 121 | 121 | 119 | 119 | 8,000 | 1,190 |
| 1999-02-04 | 121 | 130 | 121 | 121 | 3,000 | 1,210 |
| 1999-02-03 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1999-02-02 | 134 | 134 | 125 | 125 | 2,000 | 1,250 |
| 1999-02-01 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 1999-01-29 | 135 | 135 | 125 | 132 | 5,000 | 1,320 |
| 1999-01-28 | 122 | 135 | 122 | 135 | 9,000 | 1,350 |
| 1999-01-27 | 123 | 132 | 122 | 132 | 15,000 | 1,320 |
| 1999-01-26 | 121 | 122 | 121 | 122 | 7,000 | 1,220 |
| 1999-01-25 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1999-01-22 | 121 | 121 | 120 | 121 | 18,000 | 1,210 |
| 1999-01-21 | 122 | 122 | 122 | 122 | 34,000 | 1,220 |
| 1999-01-20 | 127 | 127 | 116 | 122 | 10,000 | 1,220 |
| 1999-01-18 | 119 | 128 | 119 | 128 | 6,000 | 1,280 |
| 1999-01-14 | 120 | 129 | 120 | 129 | 13,000 | 1,290 |
| 1999-01-13 | 130 | 130 | 128 | 129 | 6,000 | 1,290 |
| 1999-01-12 | 125 | 130 | 125 | 130 | 10,000 | 1,300 |
| 1999-01-11 | 130 | 130 | 122 | 130 | 21,000 | 1,300 |
| 1999-01-08 | 136 | 136 | 130 | 130 | 12,000 | 1,300 |
| 1999-01-07 | 137 | 137 | 132 | 136 | 6,000 | 1,360 |
| 1999-01-06 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 1999-01-05 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 1999-01-04 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
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
