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 |
|---|---|---|---|---|---|
| 1991/12/27 | 617 | 617 | 607 | 607 | 6,000 |
| 1991/12/24 | 606 | 607 | 606 | 607 | 5,000 |
| 1991/12/18 | 610 | 610 | 605 | 605 | 2,000 |
| 1991/12/17 | 617 | 617 | 617 | 617 | 3,000 |
| 1991/12/16 | 617 | 617 | 617 | 617 | 1,000 |
| 1991/12/13 | 617 | 617 | 616 | 616 | 2,000 |
| 1991/12/12 | 615 | 616 | 615 | 616 | 3,000 |
| 1991/12/11 | 615 | 615 | 615 | 615 | 12,000 |
| 1991/12/06 | 615 | 615 | 615 | 615 | 1,000 |
| 1991/12/05 | 612 | 615 | 610 | 615 | 4,000 |
| 1991/12/04 | 610 | 610 | 610 | 610 | 1,000 |
| 1991/11/29 | 616 | 616 | 615 | 615 | 3,000 |
| 1991/11/28 | 615 | 615 | 615 | 615 | 2,000 |
| 1991/11/27 | 615 | 615 | 615 | 615 | 1,000 |
| 1991/11/26 | 615 | 615 | 615 | 615 | 5,000 |
| 1991/11/25 | 613 | 613 | 613 | 613 | 2,000 |
| 1991/11/22 | 612 | 612 | 612 | 612 | 1,000 |
| 1991/11/21 | 612 | 612 | 612 | 612 | 6,000 |
| 1991/11/20 | 613 | 613 | 612 | 612 | 2,000 |
| 1991/11/19 | 613 | 613 | 612 | 612 | 3,000 |
| 1991/11/18 | 629 | 629 | 611 | 611 | 3,000 |
| 1991/11/15 | 638 | 638 | 630 | 630 | 5,000 |
| 1991/11/14 | 641 | 641 | 641 | 641 | 1,000 |
| 1991/11/13 | 645 | 645 | 640 | 640 | 3,000 |
| 1991/11/12 | 645 | 646 | 645 | 646 | 2,000 |
| 1991/11/11 | 650 | 650 | 645 | 645 | 3,000 |
| 1991/11/08 | 650 | 650 | 645 | 645 | 9,000 |
| 1991/11/07 | 670 | 672 | 650 | 650 | 8,000 |
| 1991/11/06 | 670 | 670 | 670 | 670 | 1,000 |
| 1991/11/01 | 705 | 705 | 690 | 690 | 3,000 |
| 1991/10/31 | 703 | 703 | 703 | 703 | 1,000 |
| 1991/10/30 | 703 | 703 | 703 | 703 | 2,000 |
| 1991/10/29 | 704 | 704 | 704 | 704 | 1,000 |
| 1991/10/28 | 700 | 705 | 700 | 705 | 9,000 |
| 1991/10/25 | 707 | 708 | 706 | 706 | 9,000 |
| 1991/10/24 | 708 | 708 | 708 | 708 | 6,000 |
| 1991/10/23 | 710 | 710 | 710 | 710 | 2,000 |
| 1991/10/22 | 709 | 710 | 709 | 710 | 9,000 |
| 1991/10/21 | 713 | 713 | 713 | 713 | 8,000 |
| 1991/10/18 | 710 | 713 | 710 | 713 | 8,000 |
| 1991/10/16 | 715 | 715 | 710 | 710 | 11,000 |
| 1991/10/15 | 725 | 725 | 715 | 715 | 10,000 |
| 1991/10/14 | 725 | 728 | 725 | 725 | 4,000 |
| 1991/10/11 | 725 | 730 | 725 | 725 | 48,000 |
| 1991/10/09 | 720 | 725 | 715 | 725 | 36,000 |
| 1991/10/08 | 710 | 710 | 710 | 710 | 2,000 |
| 1991/10/07 | 720 | 720 | 720 | 720 | 5,000 |
| 1991/10/04 | 720 | 720 | 720 | 720 | 30,000 |
| 1991/10/03 | 707 | 707 | 707 | 707 | 2,000 |
| 1991/10/02 | 710 | 710 | 705 | 705 | 7,000 |
| 1991/10/01 | 695 | 710 | 695 | 695 | 13,000 |
| 1991/09/27 | 692 | 693 | 691 | 691 | 9,000 |
| 1991/09/26 | 691 | 691 | 691 | 691 | 2,000 |
| 1991/09/25 | 687 | 690 | 687 | 690 | 3,000 |
| 1991/09/24 | 681 | 685 | 681 | 685 | 93,000 |
| 1991/09/20 | 680 | 681 | 680 | 681 | 9,000 |
| 1991/09/18 | 680 | 680 | 680 | 680 | 3,000 |
| 1991/09/17 | 703 | 703 | 700 | 700 | 6,000 |
| 1991/09/13 | 701 | 701 | 701 | 701 | 2,000 |
| 1991/09/12 | 691 | 700 | 691 | 700 | 11,000 |
| 1991/09/11 | 681 | 681 | 681 | 681 | 2,000 |
| 1991/09/09 | 680 | 680 | 680 | 680 | 3,000 |
| 1991/09/06 | 691 | 698 | 691 | 698 | 9,000 |
| 1991/09/05 | 691 | 700 | 691 | 700 | 11,000 |
| 1991/09/04 | 690 | 690 | 690 | 690 | 4,000 |
| 1991/09/02 | 691 | 695 | 691 | 695 | 8,000 |
| 1991/08/30 | 700 | 700 | 691 | 691 | 20,000 |
| 1991/08/29 | 701 | 701 | 695 | 695 | 6,000 |
| 1991/08/27 | 708 | 720 | 708 | 720 | 9,000 |
| 1991/08/26 | 703 | 704 | 703 | 704 | 12,000 |
| 1991/08/23 | 710 | 711 | 703 | 703 | 5,000 |
| 1991/08/22 | 700 | 702 | 700 | 702 | 11,000 |
| 1991/08/21 | 692 | 699 | 692 | 699 | 8,000 |
| 1991/08/20 | 692 | 692 | 691 | 691 | 10,000 |
| 1991/08/19 | 693 | 693 | 693 | 693 | 8,000 |
| 1991/08/14 | 700 | 700 | 691 | 691 | 21,000 |
| 1991/08/13 | 692 | 692 | 692 | 692 | 3,000 |
| 1991/08/12 | 702 | 702 | 702 | 702 | 1,000 |
| 1991/08/09 | 702 | 702 | 702 | 702 | 2,000 |
| 1991/08/08 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/08/07 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/08/06 | 701 | 702 | 701 | 702 | 7,000 |
| 1991/08/05 | 701 | 702 | 700 | 702 | 9,000 |
| 1991/08/02 | 703 | 703 | 703 | 703 | 3,000 |
| 1991/08/01 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/07/31 | 701 | 701 | 701 | 701 | 2,000 |
| 1991/07/30 | 700 | 700 | 700 | 700 | 3,000 |
| 1991/07/29 | 690 | 700 | 690 | 700 | 5,000 |
| 1991/07/26 | 700 | 700 | 700 | 700 | 7,000 |
| 1991/07/25 | 700 | 700 | 700 | 700 | 3,000 |
| 1991/07/24 | 690 | 700 | 690 | 700 | 6,000 |
| 1991/07/23 | 695 | 700 | 695 | 700 | 7,000 |
| 1991/07/19 | 694 | 694 | 694 | 694 | 2,000 |
| 1991/07/18 | 698 | 700 | 698 | 700 | 2,000 |
| 1991/07/17 | 700 | 700 | 700 | 700 | 3,000 |
| 1991/07/15 | 695 | 695 | 694 | 694 | 2,000 |
| 1991/07/12 | 694 | 694 | 694 | 694 | 1,000 |
| 1991/07/11 | 691 | 691 | 691 | 691 | 1,000 |
| 1991/07/10 | 691 | 691 | 691 | 691 | 4,000 |
| 1991/07/09 | 701 | 702 | 696 | 696 | 16,000 |
| 1991/07/08 | 715 | 715 | 710 | 710 | 9,000 |
| 1991/07/05 | 720 | 720 | 720 | 720 | 6,000 |
| 1991/07/04 | 735 | 735 | 721 | 721 | 10,000 |
| 1991/07/03 | 736 | 736 | 734 | 736 | 28,000 |
| 1991/07/02 | 735 | 735 | 735 | 735 | 1,000 |
| 1991/07/01 | 731 | 732 | 731 | 732 | 4,000 |
| 1991/06/28 | 728 | 729 | 728 | 729 | 2,000 |
| 1991/06/27 | 730 | 730 | 725 | 725 | 40,000 |
| 1991/06/26 | 726 | 735 | 726 | 730 | 11,000 |
| 1991/06/25 | 727 | 745 | 727 | 745 | 4,000 |
| 1991/06/24 | 726 | 727 | 726 | 727 | 6,000 |
| 1991/06/21 | 726 | 727 | 726 | 727 | 6,000 |
| 1991/06/20 | 725 | 726 | 725 | 726 | 10,000 |
| 1991/06/19 | 725 | 730 | 725 | 727 | 9,000 |
| 1991/06/18 | 725 | 726 | 725 | 725 | 11,000 |
| 1991/06/17 | 728 | 728 | 728 | 728 | 21,000 |
| 1991/06/14 | 730 | 730 | 726 | 728 | 24,000 |
| 1991/06/13 | 725 | 726 | 725 | 726 | 15,000 |
| 1991/06/12 | 726 | 727 | 725 | 725 | 49,000 |
| 1991/06/10 | 720 | 721 | 720 | 721 | 22,000 |
| 1991/06/07 | 725 | 725 | 725 | 725 | 1,000 |
| 1991/06/06 | 740 | 740 | 730 | 730 | 22,000 |
| 1991/06/05 | 730 | 730 | 729 | 730 | 54,000 |
| 1991/06/04 | 726 | 726 | 725 | 725 | 46,000 |
| 1991/06/03 | 727 | 730 | 726 | 726 | 21,000 |
| 1991/05/31 | 740 | 740 | 727 | 727 | 12,000 |
| 1991/05/29 | 740 | 740 | 740 | 740 | 10,000 |
| 1991/05/28 | 745 | 745 | 730 | 730 | 13,000 |
| 1991/05/27 | 750 | 750 | 745 | 745 | 28,000 |
| 1991/05/24 | 755 | 755 | 745 | 745 | 21,000 |
| 1991/05/23 | 750 | 751 | 741 | 741 | 11,000 |
| 1991/05/22 | 730 | 736 | 730 | 736 | 23,000 |
| 1991/05/21 | 732 | 732 | 715 | 715 | 19,000 |
| 1991/05/20 | 740 | 740 | 732 | 732 | 5,000 |
| 1991/05/16 | 760 | 760 | 740 | 740 | 3,000 |
| 1991/05/15 | 780 | 780 | 770 | 770 | 5,000 |
| 1991/05/14 | 785 | 785 | 781 | 781 | 17,000 |
| 1991/05/13 | 791 | 791 | 790 | 790 | 9,000 |
| 1991/05/10 | 790 | 790 | 781 | 781 | 3,000 |
| 1991/05/09 | 799 | 800 | 785 | 790 | 61,000 |
| 1991/05/08 | 799 | 800 | 799 | 800 | 6,000 |
| 1991/05/07 | 800 | 800 | 800 | 800 | 10,000 |
| 1991/05/02 | 801 | 801 | 800 | 800 | 16,000 |
| 1991/05/01 | 781 | 800 | 781 | 800 | 8,000 |
| 1991/04/26 | 781 | 786 | 781 | 786 | 2,000 |
| 1991/04/25 | 796 | 800 | 795 | 800 | 9,000 |
| 1991/04/23 | 793 | 793 | 792 | 792 | 7,000 |
| 1991/04/22 | 799 | 799 | 792 | 792 | 2,000 |
| 1991/04/19 | 801 | 805 | 800 | 800 | 10,000 |
| 1991/04/18 | 801 | 810 | 800 | 810 | 5,000 |
| 1991/04/17 | 810 | 810 | 800 | 800 | 4,000 |
| 1991/04/16 | 806 | 819 | 806 | 810 | 6,000 |
| 1991/04/15 | 799 | 800 | 799 | 800 | 6,000 |
| 1991/04/12 | 794 | 800 | 794 | 798 | 16,000 |
| 1991/04/11 | 800 | 800 | 794 | 794 | 15,000 |
| 1991/04/10 | 810 | 810 | 810 | 810 | 1,000 |
| 1991/04/09 | 804 | 810 | 804 | 810 | 24,000 |
| 1991/04/08 | 801 | 805 | 801 | 805 | 5,000 |
| 1991/04/05 | 800 | 801 | 799 | 801 | 5,000 |
| 1991/04/04 | 799 | 799 | 799 | 799 | 4,000 |
| 1991/04/03 | 800 | 800 | 799 | 799 | 19,000 |
| 1991/04/02 | 810 | 810 | 800 | 802 | 7,000 |
| 1991/04/01 | 819 | 819 | 819 | 819 | 11,000 |
| 1991/03/29 | 804 | 820 | 804 | 820 | 24,000 |
| 1991/03/25 | 804 | 804 | 804 | 804 | 4,000 |
| 1991/03/22 | 805 | 805 | 805 | 805 | 11,000 |
| 1991/03/20 | 809 | 811 | 805 | 805 | 50,000 |
| 1991/03/19 | 811 | 811 | 811 | 811 | 1,000 |
| 1991/03/18 | 806 | 810 | 806 | 810 | 6,000 |
| 1991/03/15 | 805 | 805 | 805 | 805 | 6,000 |
| 1991/03/15 | 1 -> 1.10 分割 | ||||
| 1991/03/14 | 890 | 900 | 890 | 891 | 9,000 |
| 1991/03/13 | 882 | 900 | 882 | 890 | 23,000 |
| 1991/03/12 | 880 | 891 | 880 | 881 | 62,000 |
| 1991/03/11 | 863 | 870 | 860 | 870 | 11,000 |
| 1991/03/08 | 857 | 863 | 857 | 863 | 15,000 |
| 1991/03/07 | 850 | 856 | 850 | 856 | 28,000 |
| 1991/03/06 | 842 | 845 | 842 | 845 | 16,000 |
| 1991/03/05 | 832 | 840 | 832 | 840 | 11,000 |
| 1991/03/04 | 825 | 835 | 825 | 830 | 13,000 |
| 1991/03/01 | 827 | 831 | 827 | 831 | 12,000 |
| 1991/02/28 | 830 | 835 | 827 | 827 | 6,000 |
| 1991/02/27 | 818 | 830 | 818 | 825 | 18,000 |
| 1991/02/26 | 809 | 820 | 809 | 818 | 9,000 |
| 1991/02/25 | 840 | 840 | 809 | 809 | 13,000 |
| 1991/02/22 | 861 | 861 | 850 | 850 | 44,000 |
| 1991/02/21 | 865 | 870 | 864 | 864 | 101,000 |
| 1991/02/20 | 855 | 868 | 855 | 868 | 26,000 |
| 1991/02/19 | 812 | 861 | 812 | 850 | 80,000 |
| 1991/02/18 | 765 | 771 | 765 | 771 | 45,000 |
| 1991/02/15 | 765 | 765 | 765 | 765 | 5,000 |
| 1991/02/14 | 756 | 756 | 755 | 755 | 7,000 |
| 1991/02/13 | 736 | 761 | 736 | 760 | 17,000 |
| 1991/02/12 | 711 | 735 | 711 | 733 | 20,000 |
| 1991/02/08 | 719 | 720 | 719 | 720 | 4,000 |
| 1991/02/07 | 719 | 720 | 710 | 710 | 6,000 |
| 1991/02/06 | 700 | 716 | 700 | 716 | 4,000 |
| 1991/02/05 | 680 | 695 | 680 | 695 | 13,000 |
| 1991/02/01 | 646 | 649 | 636 | 636 | 7,000 |
| 1991/01/30 | 607 | 609 | 607 | 609 | 2,000 |
| 1991/01/29 | 600 | 601 | 600 | 601 | 3,000 |
| 1991/01/28 | 600 | 600 | 600 | 600 | 4,000 |
| 1991/01/25 | 617 | 617 | 617 | 617 | 5,000 |
| 1991/01/24 | 605 | 611 | 605 | 611 | 11,000 |
| 1991/01/23 | 601 | 605 | 601 | 605 | 7,000 |
| 1991/01/22 | 611 | 611 | 611 | 611 | 1,000 |
| 1991/01/21 | 601 | 601 | 601 | 601 | 4,000 |
| 1991/01/18 | 640 | 650 | 630 | 630 | 11,000 |
| 1991/01/17 | 600 | 630 | 600 | 630 | 8,000 |
| 1991/01/16 | 610 | 610 | 610 | 610 | 10,000 |
| 1991/01/14 | 650 | 660 | 640 | 641 | 12,000 |
| 1991/01/11 | 660 | 660 | 660 | 660 | 7,000 |
| 1991/01/10 | 688 | 688 | 688 | 688 | 7,000 |
| 1991/01/09 | 689 | 689 | 689 | 689 | 5,000 |
| 1991/01/08 | 690 | 690 | 690 | 690 | 14,000 |
| 1991/01/07 | 689 | 690 | 689 | 690 | 17,000 |
| 1991/01/04 | 690 | 690 | 690 | 690 | 5,000 |