ラピーヌ(8143)の株価時系列情報
ラピーヌ(8143)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 680 | 690 | 680 | 690 | 3,000 |
| 1990/12/27 | 670 | 680 | 670 | 680 | 11,000 |
| 1990/12/26 | 670 | 670 | 670 | 670 | 4,000 |
| 1990/12/25 | 680 | 680 | 670 | 670 | 8,000 |
| 1990/12/21 | 670 | 670 | 670 | 670 | 4,000 |
| 1990/12/19 | 700 | 710 | 700 | 700 | 13,000 |
| 1990/12/18 | 685 | 699 | 685 | 699 | 24,000 |
| 1990/12/17 | 670 | 690 | 670 | 690 | 6,000 |
| 1990/12/14 | 660 | 670 | 660 | 670 | 37,000 |
| 1990/12/13 | 670 | 670 | 670 | 670 | 6,000 |
| 1990/12/12 | 665 | 666 | 665 | 666 | 2,000 |
| 1990/12/11 | 651 | 660 | 651 | 660 | 19,000 |
| 1990/12/10 | 650 | 655 | 640 | 655 | 32,000 |
| 1990/12/07 | 615 | 651 | 605 | 651 | 45,000 |
| 1990/12/06 | 615 | 615 | 615 | 615 | 2,000 |
| 1990/12/05 | 630 | 630 | 605 | 605 | 18,000 |
| 1990/12/04 | 650 | 650 | 630 | 630 | 5,000 |
| 1990/12/03 | 685 | 685 | 685 | 685 | 5,000 |
| 1990/11/30 | 640 | 675 | 640 | 675 | 47,000 |
| 1990/11/29 | 642 | 650 | 635 | 650 | 22,000 |
| 1990/11/28 | 650 | 650 | 641 | 641 | 18,000 |
| 1990/11/27 | 644 | 644 | 644 | 644 | 1,000 |
| 1990/11/26 | 639 | 640 | 639 | 640 | 15,000 |
| 1990/11/22 | 640 | 645 | 635 | 640 | 23,000 |
| 1990/11/21 | 660 | 660 | 630 | 630 | 23,000 |
| 1990/11/20 | 660 | 660 | 651 | 660 | 6,000 |
| 1990/11/19 | 664 | 664 | 660 | 660 | 35,000 |
| 1990/11/16 | 666 | 666 | 655 | 664 | 39,000 |
| 1990/11/15 | 682 | 690 | 679 | 680 | 40,000 |
| 1990/11/14 | 700 | 700 | 670 | 672 | 45,000 |
| 1990/11/13 | 691 | 691 | 680 | 690 | 44,000 |
| 1990/11/09 | 720 | 720 | 680 | 680 | 26,000 |
| 1990/11/07 | 770 | 770 | 750 | 750 | 3,000 |
| 1990/11/06 | 799 | 799 | 780 | 780 | 3,000 |
| 1990/11/05 | 790 | 790 | 780 | 780 | 4,000 |
| 1990/11/02 | 800 | 800 | 800 | 800 | 2,000 |
| 1990/11/01 | 830 | 830 | 820 | 820 | 2,000 |
| 1990/10/31 | 840 | 840 | 840 | 840 | 1,000 |
| 1990/10/30 | 836 | 836 | 835 | 835 | 9,000 |
| 1990/10/29 | 828 | 835 | 828 | 835 | 5,000 |
| 1990/10/26 | 823 | 823 | 823 | 823 | 1,000 |
| 1990/10/25 | 800 | 816 | 800 | 811 | 9,000 |
| 1990/10/24 | 800 | 800 | 800 | 800 | 23,000 |
| 1990/10/22 | 797 | 798 | 797 | 798 | 2,000 |
| 1990/10/19 | 775 | 800 | 775 | 800 | 9,000 |
| 1990/10/18 | 745 | 745 | 745 | 745 | 2,000 |
| 1990/10/17 | 740 | 740 | 740 | 740 | 12,000 |
| 1990/10/16 | 730 | 731 | 730 | 730 | 12,000 |
| 1990/10/15 | 730 | 730 | 730 | 730 | 5,000 |
| 1990/10/12 | 730 | 730 | 730 | 730 | 3,000 |
| 1990/10/11 | 751 | 751 | 750 | 750 | 6,000 |
| 1990/10/09 | 751 | 751 | 751 | 751 | 1,000 |
| 1990/10/08 | 741 | 751 | 741 | 750 | 3,000 |
| 1990/10/05 | 725 | 735 | 725 | 735 | 24,000 |
| 1990/10/03 | 715 | 745 | 715 | 745 | 11,000 |
| 1990/10/02 | 710 | 715 | 710 | 710 | 8,000 |
| 1990/10/01 | 700 | 700 | 700 | 700 | 7,000 |
| 1990/09/28 | 729 | 729 | 729 | 729 | 2,000 |
| 1990/09/27 | 780 | 780 | 749 | 749 | 16,000 |
| 1990/09/26 | 800 | 800 | 780 | 780 | 14,000 |
| 1990/09/25 | 800 | 800 | 800 | 800 | 11,000 |
| 1990/09/21 | 850 | 850 | 830 | 830 | 15,000 |
| 1990/09/20 | 850 | 850 | 850 | 850 | 2,000 |
| 1990/09/19 | 850 | 850 | 830 | 850 | 10,000 |
| 1990/09/17 | 851 | 852 | 850 | 850 | 6,000 |
| 1990/09/14 | 851 | 853 | 851 | 853 | 2,000 |
| 1990/09/13 | 875 | 880 | 851 | 851 | 30,000 |
| 1990/09/12 | 870 | 880 | 870 | 875 | 38,000 |
| 1990/09/10 | 871 | 885 | 871 | 885 | 5,000 |
| 1990/09/07 | 870 | 870 | 870 | 870 | 11,000 |
| 1990/09/06 | 920 | 920 | 880 | 880 | 33,000 |
| 1990/09/05 | 951 | 951 | 930 | 930 | 8,000 |
| 1990/09/04 | 950 | 950 | 950 | 950 | 32,000 |
| 1990/09/03 | 970 | 970 | 950 | 950 | 13,000 |
| 1990/08/31 | 950 | 950 | 950 | 950 | 2,000 |
| 1990/08/30 | 949 | 950 | 943 | 950 | 7,000 |
| 1990/08/28 | 930 | 950 | 920 | 950 | 9,000 |
| 1990/08/24 | 920 | 932 | 920 | 931 | 39,000 |
| 1990/08/23 | 961 | 962 | 960 | 960 | 7,000 |
| 1990/08/22 | 960 | 960 | 960 | 960 | 8,000 |
| 1990/08/21 | 1,010 | 1,050 | 1,000 | 1,000 | 10,000 |
| 1990/08/20 | 1,070 | 1,080 | 1,020 | 1,080 | 19,000 |
| 1990/08/17 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 |
| 1990/08/16 | 1,060 | 1,080 | 1,040 | 1,080 | 11,000 |
| 1990/08/15 | 1,040 | 1,050 | 1,040 | 1,050 | 19,000 |
| 1990/08/14 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1990/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 33,000 |
| 1990/08/10 | 999 | 1,020 | 999 | 1,020 | 7,000 |
| 1990/08/08 | 950 | 960 | 941 | 955 | 33,000 |
| 1990/08/07 | 950 | 970 | 950 | 970 | 16,000 |
| 1990/08/06 | 1,110 | 1,110 | 990 | 1,000 | 17,000 |
| 1990/08/03 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 |
| 1990/08/02 | 1,160 | 1,160 | 1,100 | 1,100 | 25,000 |
| 1990/08/01 | 1,180 | 1,200 | 1,150 | 1,150 | 57,000 |
| 1990/07/31 | 1,140 | 1,160 | 1,140 | 1,160 | 12,000 |
| 1990/07/30 | 1,150 | 1,150 | 1,100 | 1,120 | 7,000 |
| 1990/07/27 | 1,160 | 1,160 | 1,150 | 1,150 | 23,000 |
| 1990/07/26 | 1,160 | 1,160 | 1,160 | 1,160 | 18,000 |
| 1990/07/25 | 1,180 | 1,180 | 1,150 | 1,160 | 27,000 |
| 1990/07/24 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 |
| 1990/07/23 | 1,150 | 1,180 | 1,150 | 1,180 | 10,000 |
| 1990/07/19 | 1,180 | 1,180 | 1,150 | 1,150 | 25,000 |
| 1990/07/18 | 1,210 | 1,210 | 1,180 | 1,200 | 36,000 |
| 1990/07/17 | 1,230 | 1,240 | 1,220 | 1,220 | 52,000 |
| 1990/07/16 | 1,220 | 1,250 | 1,210 | 1,210 | 46,000 |
| 1990/07/13 | 1,230 | 1,230 | 1,180 | 1,180 | 76,000 |
| 1990/07/12 | 1,240 | 1,240 | 1,200 | 1,230 | 44,000 |
| 1990/07/11 | 1,240 | 1,250 | 1,210 | 1,240 | 77,000 |
| 1990/07/10 | 1,240 | 1,260 | 1,200 | 1,250 | 242,000 |
| 1990/07/09 | 1,150 | 1,240 | 1,150 | 1,240 | 270,000 |
| 1990/07/06 | 1,140 | 1,140 | 1,100 | 1,120 | 68,000 |
| 1990/07/05 | 1,140 | 1,150 | 1,130 | 1,130 | 30,000 |
| 1990/07/04 | 1,100 | 1,150 | 1,090 | 1,130 | 92,000 |
| 1990/07/03 | 1,100 | 1,100 | 1,080 | 1,100 | 30,000 |
| 1990/06/29 | 1,100 | 1,110 | 1,090 | 1,110 | 39,000 |
| 1990/06/28 | 1,090 | 1,100 | 1,090 | 1,100 | 37,000 |
| 1990/06/27 | 1,100 | 1,100 | 1,070 | 1,100 | 38,000 |
| 1990/06/26 | 1,070 | 1,100 | 1,060 | 1,070 | 18,000 |
| 1990/06/25 | 1,080 | 1,130 | 1,050 | 1,130 | 30,000 |
| 1990/06/22 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1990/06/21 | 1,100 | 1,100 | 1,080 | 1,090 | 15,000 |
| 1990/06/20 | 1,080 | 1,100 | 1,080 | 1,090 | 8,000 |
| 1990/06/19 | 1,110 | 1,110 | 1,050 | 1,080 | 31,000 |
| 1990/06/18 | 1,160 | 1,170 | 1,130 | 1,130 | 46,000 |
| 1990/06/15 | 1,100 | 1,160 | 1,100 | 1,160 | 94,000 |
| 1990/06/14 | 1,070 | 1,100 | 1,070 | 1,100 | 39,000 |
| 1990/06/13 | 1,070 | 1,080 | 1,070 | 1,080 | 31,000 |
| 1990/06/12 | 1,080 | 1,080 | 1,070 | 1,070 | 34,000 |
| 1990/06/11 | 1,070 | 1,080 | 1,060 | 1,080 | 36,000 |
| 1990/06/08 | 1,070 | 1,070 | 1,060 | 1,060 | 27,000 |
| 1990/06/07 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1990/06/06 | 1,070 | 1,080 | 1,060 | 1,070 | 15,000 |
| 1990/06/05 | 1,060 | 1,060 | 1,050 | 1,050 | 22,000 |
| 1990/06/04 | 1,050 | 1,080 | 1,040 | 1,050 | 20,000 |
| 1990/06/01 | 1,060 | 1,070 | 1,050 | 1,060 | 16,000 |
| 1990/05/31 | 1,070 | 1,080 | 1,060 | 1,060 | 36,000 |
| 1990/05/30 | 1,080 | 1,080 | 1,080 | 1,080 | 17,000 |
| 1990/05/29 | 1,090 | 1,100 | 1,080 | 1,080 | 42,000 |
| 1990/05/28 | 1,080 | 1,090 | 1,080 | 1,090 | 22,000 |
| 1990/05/25 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 |
| 1990/05/24 | 1,080 | 1,090 | 1,080 | 1,090 | 26,000 |
| 1990/05/23 | 1,090 | 1,090 | 1,070 | 1,080 | 11,000 |
| 1990/05/22 | 1,080 | 1,100 | 1,080 | 1,100 | 21,000 |
| 1990/05/21 | 1,040 | 1,070 | 1,040 | 1,070 | 34,000 |
| 1990/05/18 | 1,070 | 1,070 | 1,040 | 1,040 | 15,000 |
| 1990/05/17 | 1,050 | 1,060 | 1,040 | 1,060 | 12,000 |
| 1990/05/16 | 1,080 | 1,080 | 1,010 | 1,010 | 13,000 |
| 1990/05/15 | 1,030 | 1,070 | 1,030 | 1,070 | 15,000 |
| 1990/05/14 | 1,010 | 1,030 | 1,000 | 1,020 | 36,000 |
| 1990/05/11 | 1,000 | 1,000 | 995 | 995 | 7,000 |
| 1990/05/10 | 1,000 | 1,010 | 991 | 1,000 | 24,000 |
| 1990/05/09 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1990/05/08 | 961 | 1,000 | 960 | 1,000 | 20,000 |
| 1990/05/07 | 970 | 970 | 950 | 950 | 11,000 |
| 1990/05/02 | 950 | 950 | 950 | 950 | 3,000 |
| 1990/05/01 | 950 | 950 | 950 | 950 | 1,000 |
| 1990/04/27 | 920 | 980 | 920 | 980 | 54,000 |
| 1990/04/26 | 951 | 970 | 920 | 920 | 28,000 |
| 1990/04/25 | 960 | 970 | 940 | 941 | 21,000 |
| 1990/04/24 | 949 | 960 | 949 | 960 | 7,000 |
| 1990/04/23 | 959 | 970 | 959 | 970 | 14,000 |
| 1990/04/20 | 926 | 960 | 926 | 960 | 9,000 |
| 1990/04/19 | 920 | 924 | 915 | 924 | 8,000 |
| 1990/04/18 | 899 | 920 | 891 | 920 | 8,000 |
| 1990/04/17 | 900 | 901 | 900 | 901 | 3,000 |
| 1990/04/16 | 901 | 901 | 901 | 901 | 1,000 |
| 1990/04/13 | 901 | 902 | 899 | 900 | 12,000 |
| 1990/04/12 | 930 | 930 | 900 | 900 | 6,000 |
| 1990/04/11 | 940 | 945 | 940 | 940 | 19,000 |
| 1990/04/10 | 932 | 935 | 930 | 935 | 12,000 |
| 1990/04/06 | 830 | 851 | 830 | 842 | 15,000 |
| 1990/04/05 | 860 | 860 | 850 | 850 | 12,000 |
| 1990/04/04 | 905 | 915 | 880 | 880 | 45,000 |
| 1990/04/03 | 930 | 930 | 915 | 915 | 9,000 |
| 1990/04/02 | 970 | 970 | 960 | 960 | 7,000 |
| 1990/03/30 | 1,070 | 1,070 | 1,070 | 1,070 | 20,000 |
| 1990/03/29 | 1,080 | 1,080 | 1,020 | 1,050 | 25,000 |
| 1990/03/28 | 1,070 | 1,070 | 1,050 | 1,050 | 25,000 |
| 1990/03/27 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1990/03/26 | 981 | 999 | 981 | 999 | 5,000 |
| 1990/03/23 | 970 | 975 | 970 | 970 | 12,000 |
| 1990/03/22 | 970 | 971 | 970 | 971 | 11,000 |
| 1990/03/20 | 1,080 | 1,080 | 1,030 | 1,030 | 16,000 |
| 1990/03/19 | 1,140 | 1,150 | 1,100 | 1,100 | 12,000 |
| 1990/03/16 | 1,130 | 1,150 | 1,110 | 1,150 | 13,000 |
| 1990/03/14 | 1,150 | 1,150 | 1,100 | 1,100 | 15,000 |
| 1990/03/13 | 1,180 | 1,180 | 1,150 | 1,150 | 19,000 |
| 1990/03/12 | 1,200 | 1,230 | 1,180 | 1,180 | 27,000 |
| 1990/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1990/03/08 | 1,190 | 1,200 | 1,190 | 1,190 | 23,000 |
| 1990/03/07 | 1,240 | 1,240 | 1,200 | 1,220 | 61,000 |
| 1990/03/06 | 1,200 | 1,250 | 1,200 | 1,220 | 37,000 |
| 1990/03/05 | 1,210 | 1,220 | 1,190 | 1,190 | 26,000 |
| 1990/03/02 | 1,220 | 1,240 | 1,220 | 1,230 | 29,000 |
| 1990/03/01 | 1,260 | 1,260 | 1,230 | 1,240 | 28,000 |
| 1990/02/28 | 1,240 | 1,300 | 1,240 | 1,300 | 204,000 |