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 |
---|---|---|---|---|---|
1994/12/30 | 567 | 567 | 560 | 567 | 13,000 |
1994/12/29 | 570 | 578 | 567 | 567 | 13,000 |
1994/12/28 | 566 | 580 | 565 | 570 | 32,000 |
1994/12/27 | 588 | 588 | 563 | 564 | 23,000 |
1994/12/26 | 557 | 595 | 557 | 578 | 33,000 |
1994/12/22 | 550 | 551 | 546 | 547 | 11,000 |
1994/12/21 | 544 | 550 | 544 | 544 | 32,000 |
1994/12/20 | 560 | 560 | 540 | 541 | 27,000 |
1994/12/19 | 560 | 565 | 545 | 550 | 36,000 |
1994/12/16 | 580 | 580 | 560 | 570 | 33,000 |
1994/12/15 | 604 | 605 | 581 | 582 | 79,000 |
1994/12/14 | 600 | 605 | 585 | 600 | 253,000 |
1994/12/13 | 580 | 607 | 580 | 585 | 264,000 |
1994/12/12 | 545 | 570 | 545 | 570 | 63,000 |
1994/12/09 | 541 | 552 | 541 | 545 | 58,000 |
1994/12/08 | 541 | 548 | 540 | 540 | 36,000 |
1994/12/07 | 535 | 544 | 535 | 544 | 29,000 |
1994/12/06 | 550 | 550 | 541 | 541 | 45,000 |
1994/12/05 | 545 | 550 | 545 | 545 | 13,000 |
1994/12/02 | 545 | 545 | 541 | 541 | 2,000 |
1994/12/01 | 544 | 545 | 544 | 545 | 7,000 |
1994/11/30 | 518 | 544 | 516 | 544 | 13,000 |
1994/11/29 | 530 | 530 | 516 | 516 | 8,000 |
1994/11/28 | 511 | 515 | 511 | 515 | 5,000 |
1994/11/25 | 510 | 521 | 510 | 521 | 19,000 |
1994/11/24 | 550 | 550 | 520 | 520 | 18,000 |
1994/11/22 | 566 | 566 | 555 | 555 | 11,000 |
1994/11/21 | 566 | 566 | 566 | 566 | 4,000 |
1994/11/18 | 560 | 570 | 560 | 560 | 16,000 |
1994/11/17 | 561 | 561 | 561 | 561 | 2,000 |
1994/11/16 | 580 | 585 | 565 | 565 | 5,000 |
1994/11/15 | 560 | 570 | 560 | 570 | 6,000 |
1994/11/14 | 570 | 570 | 545 | 545 | 10,000 |
1994/11/10 | 561 | 561 | 553 | 553 | 4,000 |
1994/11/09 | 570 | 570 | 568 | 568 | 5,000 |
1994/11/08 | 585 | 585 | 580 | 580 | 7,000 |
1994/11/07 | 591 | 595 | 590 | 590 | 18,000 |
1994/11/04 | 595 | 595 | 590 | 590 | 14,000 |
1994/11/02 | 590 | 600 | 585 | 585 | 18,000 |
1994/11/01 | 592 | 595 | 585 | 590 | 10,000 |
1994/10/31 | 600 | 608 | 590 | 590 | 33,000 |
1994/10/28 | 605 | 605 | 580 | 580 | 15,000 |
1994/10/27 | 599 | 600 | 599 | 600 | 7,000 |
1994/10/26 | 595 | 595 | 581 | 581 | 11,000 |
1994/10/25 | 582 | 595 | 580 | 595 | 10,000 |
1994/10/24 | 613 | 613 | 580 | 580 | 33,000 |
1994/10/21 | 609 | 616 | 600 | 605 | 47,000 |
1994/10/20 | 609 | 610 | 608 | 608 | 98,000 |
1994/10/19 | 595 | 595 | 580 | 580 | 6,000 |
1994/10/18 | 595 | 600 | 594 | 595 | 44,000 |
1994/10/17 | 560 | 575 | 559 | 575 | 20,000 |
1994/10/14 | 551 | 553 | 549 | 550 | 14,000 |
1994/10/13 | 551 | 551 | 550 | 551 | 6,000 |
1994/10/11 | 546 | 547 | 546 | 547 | 3,000 |
1994/10/07 | 547 | 547 | 546 | 546 | 3,000 |
1994/10/06 | 546 | 546 | 546 | 546 | 2,000 |
1994/10/05 | 541 | 550 | 539 | 545 | 47,000 |
1994/10/04 | 545 | 545 | 541 | 541 | 22,000 |
1994/10/03 | 550 | 550 | 550 | 550 | 2,000 |
1994/09/30 | 551 | 551 | 540 | 540 | 19,000 |
1994/09/29 | 549 | 550 | 541 | 541 | 21,000 |
1994/09/28 | 550 | 550 | 550 | 550 | 1,000 |
1994/09/27 | 556 | 556 | 550 | 550 | 7,000 |
1994/09/26 | 555 | 565 | 555 | 556 | 5,000 |
1994/09/22 | 554 | 554 | 553 | 553 | 3,000 |
1994/09/21 | 550 | 553 | 550 | 553 | 9,000 |
1994/09/20 | 550 | 550 | 545 | 550 | 14,000 |
1994/09/19 | 569 | 569 | 550 | 550 | 10,000 |
1994/09/14 | 570 | 570 | 570 | 570 | 2,000 |
1994/09/13 | 580 | 580 | 565 | 570 | 14,000 |
1994/09/12 | 575 | 580 | 575 | 580 | 6,000 |
1994/09/09 | 565 | 585 | 565 | 571 | 10,000 |
1994/09/08 | 570 | 570 | 565 | 565 | 10,000 |
1994/09/07 | 580 | 580 | 580 | 580 | 1,000 |
1994/09/06 | 581 | 590 | 580 | 590 | 9,000 |
1994/09/05 | 599 | 599 | 599 | 599 | 15,000 |
1994/09/02 | 589 | 600 | 589 | 600 | 14,000 |
1994/09/01 | 598 | 598 | 580 | 596 | 10,000 |
1994/08/31 | 610 | 610 | 600 | 600 | 5,000 |
1994/08/30 | 619 | 619 | 619 | 619 | 2,000 |
1994/08/29 | 615 | 620 | 615 | 620 | 2,000 |
1994/08/26 | 606 | 625 | 606 | 625 | 9,000 |
1994/08/25 | 625 | 626 | 619 | 626 | 24,000 |
1994/08/24 | 625 | 630 | 625 | 630 | 16,000 |
1994/08/23 | 625 | 630 | 625 | 630 | 12,000 |
1994/08/22 | 624 | 625 | 622 | 625 | 21,000 |
1994/08/19 | 620 | 624 | 620 | 622 | 9,000 |
1994/08/18 | 650 | 650 | 630 | 630 | 8,000 |
1994/08/17 | 645 | 650 | 635 | 635 | 19,000 |
1994/08/16 | 640 | 645 | 640 | 645 | 12,000 |
1994/08/15 | 641 | 645 | 640 | 645 | 19,000 |
1994/08/12 | 638 | 644 | 638 | 641 | 24,000 |
1994/08/11 | 639 | 640 | 636 | 638 | 21,000 |
1994/08/10 | 658 | 658 | 639 | 639 | 36,000 |
1994/08/09 | 635 | 660 | 630 | 660 | 115,000 |
1994/08/08 | 634 | 637 | 630 | 635 | 38,000 |
1994/08/05 | 630 | 630 | 630 | 630 | 21,000 |
1994/08/04 | 631 | 631 | 630 | 631 | 28,000 |
1994/08/03 | 652 | 652 | 630 | 630 | 102,000 |
1994/08/02 | 616 | 649 | 615 | 645 | 207,000 |
1994/08/01 | 609 | 615 | 609 | 610 | 26,000 |
1994/07/29 | 606 | 611 | 605 | 610 | 65,000 |
1994/07/28 | 575 | 600 | 575 | 600 | 17,000 |
1994/07/27 | 585 | 595 | 571 | 571 | 39,000 |
1994/07/26 | 589 | 589 | 580 | 580 | 13,000 |
1994/07/25 | 600 | 600 | 580 | 600 | 10,000 |
1994/07/22 | 610 | 610 | 600 | 605 | 31,000 |
1994/07/21 | 609 | 610 | 601 | 609 | 29,000 |
1994/07/20 | 600 | 608 | 600 | 608 | 10,000 |
1994/07/19 | 600 | 601 | 600 | 600 | 12,000 |
1994/07/18 | 610 | 610 | 605 | 605 | 3,000 |
1994/07/15 | 597 | 616 | 597 | 605 | 30,000 |
1994/07/14 | 600 | 600 | 596 | 600 | 15,000 |
1994/07/13 | 600 | 600 | 591 | 592 | 27,000 |
1994/07/12 | 590 | 595 | 590 | 593 | 12,000 |
1994/07/11 | 604 | 604 | 590 | 590 | 22,000 |
1994/07/08 | 620 | 620 | 604 | 604 | 8,000 |
1994/07/07 | 626 | 630 | 611 | 611 | 72,000 |
1994/07/06 | 615 | 625 | 610 | 618 | 52,000 |
1994/07/05 | 602 | 619 | 602 | 615 | 17,000 |
1994/07/04 | 590 | 599 | 587 | 599 | 18,000 |
1994/07/01 | 590 | 590 | 582 | 585 | 13,000 |
1994/06/30 | 591 | 591 | 581 | 581 | 18,000 |
1994/06/29 | 599 | 599 | 580 | 580 | 5,000 |
1994/06/28 | 595 | 595 | 580 | 581 | 31,000 |
1994/06/27 | 593 | 600 | 584 | 585 | 24,000 |
1994/06/24 | 600 | 610 | 592 | 597 | 20,000 |
1994/06/23 | 608 | 620 | 602 | 602 | 40,000 |
1994/06/22 | 600 | 610 | 595 | 608 | 53,000 |
1994/06/21 | 596 | 610 | 596 | 610 | 20,000 |
1994/06/20 | 610 | 612 | 596 | 596 | 28,000 |
1994/06/17 | 605 | 615 | 600 | 600 | 34,000 |
1994/06/16 | 595 | 605 | 595 | 604 | 59,000 |
1994/06/15 | 591 | 601 | 591 | 595 | 27,000 |
1994/06/14 | 607 | 610 | 600 | 601 | 53,000 |
1994/06/13 | 605 | 610 | 605 | 607 | 16,000 |
1994/06/10 | 601 | 618 | 601 | 615 | 28,000 |
1994/06/09 | 630 | 630 | 610 | 610 | 58,000 |
1994/06/08 | 602 | 630 | 600 | 630 | 146,000 |
1994/06/07 | 590 | 610 | 585 | 595 | 70,000 |
1994/06/06 | 615 | 615 | 585 | 585 | 34,000 |
1994/06/03 | 623 | 623 | 604 | 610 | 95,000 |
1994/06/02 | 630 | 634 | 610 | 624 | 90,000 |
1994/06/01 | 630 | 637 | 622 | 629 | 224,000 |
1994/05/31 | 600 | 630 | 598 | 620 | 315,000 |
1994/05/30 | 590 | 604 | 578 | 600 | 138,000 |
1994/05/27 | 568 | 600 | 568 | 600 | 274,000 |
1994/05/26 | 543 | 560 | 543 | 559 | 192,000 |
1994/05/25 | 545 | 555 | 530 | 530 | 73,000 |
1994/05/24 | 524 | 548 | 524 | 545 | 81,000 |
1994/05/23 | 524 | 524 | 515 | 524 | 17,000 |
1994/05/20 | 516 | 516 | 510 | 515 | 11,000 |
1994/05/19 | 518 | 520 | 516 | 517 | 20,000 |
1994/05/18 | 524 | 524 | 516 | 524 | 40,000 |
1994/05/17 | 526 | 526 | 520 | 523 | 15,000 |
1994/05/16 | 526 | 526 | 516 | 516 | 66,000 |
1994/05/13 | 511 | 511 | 511 | 511 | 4,000 |
1994/05/12 | 513 | 513 | 510 | 510 | 6,000 |
1994/05/11 | 519 | 520 | 518 | 519 | 18,000 |
1994/05/10 | 512 | 518 | 507 | 518 | 17,000 |
1994/05/09 | 501 | 515 | 500 | 515 | 12,000 |
1994/05/06 | 501 | 501 | 499 | 499 | 5,000 |
1994/05/02 | 502 | 502 | 496 | 496 | 6,000 |
1994/04/28 | 526 | 529 | 515 | 515 | 28,000 |
1994/04/27 | 510 | 530 | 505 | 525 | 66,000 |
1994/04/26 | 505 | 512 | 495 | 505 | 47,000 |
1994/04/25 | 504 | 504 | 504 | 504 | 2,000 |
1994/04/22 | 495 | 499 | 490 | 499 | 16,000 |
1994/04/21 | 491 | 495 | 491 | 495 | 4,000 |
1994/04/20 | 477 | 495 | 477 | 490 | 8,000 |
1994/04/19 | 476 | 477 | 476 | 477 | 8,000 |
1994/04/18 | 477 | 477 | 475 | 475 | 6,000 |
1994/04/15 | 477 | 477 | 476 | 476 | 4,000 |
1994/04/14 | 471 | 475 | 470 | 470 | 13,000 |
1994/04/13 | 472 | 472 | 471 | 471 | 4,000 |
1994/04/12 | 469 | 471 | 469 | 471 | 11,000 |
1994/04/11 | 478 | 478 | 463 | 464 | 32,000 |
1994/04/08 | 493 | 501 | 481 | 490 | 33,000 |
1994/04/07 | 490 | 490 | 485 | 490 | 15,000 |
1994/04/06 | 475 | 489 | 475 | 489 | 11,000 |
1994/04/05 | 480 | 480 | 480 | 480 | 12,000 |
1994/04/04 | 479 | 479 | 470 | 470 | 11,000 |
1994/04/01 | 469 | 480 | 469 | 480 | 7,000 |
1994/03/31 | 470 | 470 | 468 | 468 | 2,000 |
1994/03/30 | 478 | 480 | 478 | 480 | 3,000 |
1994/03/29 | 488 | 488 | 488 | 488 | 1,000 |
1994/03/28 | 489 | 490 | 488 | 490 | 5,000 |
1994/03/25 | 492 | 495 | 491 | 495 | 22,000 |
1994/03/23 | 499 | 500 | 490 | 492 | 11,000 |
1994/03/22 | 515 | 518 | 499 | 499 | 22,000 |
1994/03/18 | 510 | 520 | 504 | 515 | 40,000 |
1994/03/17 | 484 | 500 | 484 | 500 | 40,000 |
1994/03/16 | 471 | 480 | 471 | 480 | 19,000 |
1994/03/15 | 466 | 471 | 465 | 471 | 37,000 |
1994/03/14 | 465 | 469 | 460 | 465 | 50,000 |
1994/03/11 | 462 | 470 | 456 | 456 | 56,000 |
1994/03/10 | 445 | 460 | 444 | 456 | 46,000 |
1994/03/09 | 437 | 438 | 431 | 434 | 14,000 |
1994/03/08 | 429 | 439 | 429 | 439 | 12,000 |
1994/03/07 | 430 | 430 | 425 | 426 | 12,000 |
1994/03/04 | 435 | 435 | 427 | 430 | 23,000 |
1994/03/03 | 430 | 430 | 430 | 430 | 14,000 |
1994/03/02 | 430 | 440 | 425 | 440 | 18,000 |
1994/03/01 | 424 | 425 | 420 | 425 | 8,000 |
1994/02/28 | 420 | 420 | 418 | 419 | 17,000 |
1994/02/25 | 420 | 420 | 415 | 416 | 9,000 |
1994/02/24 | 420 | 430 | 420 | 420 | 24,000 |
1994/02/23 | 415 | 416 | 415 | 416 | 15,000 |
1994/02/22 | 415 | 415 | 415 | 415 | 6,000 |
1994/02/18 | 420 | 420 | 410 | 415 | 13,000 |
1994/02/17 | 419 | 419 | 419 | 419 | 1,000 |
1994/02/16 | 420 | 420 | 420 | 420 | 2,000 |
1994/02/15 | 420 | 425 | 420 | 420 | 7,000 |
1994/02/14 | 421 | 421 | 420 | 420 | 4,000 |
1994/02/10 | 420 | 420 | 413 | 420 | 19,000 |
1994/02/09 | 421 | 421 | 420 | 421 | 17,000 |
1994/02/08 | 421 | 430 | 420 | 420 | 11,000 |
1994/02/07 | 411 | 413 | 411 | 413 | 3,000 |
1994/02/04 | 425 | 425 | 421 | 425 | 6,000 |
1994/02/03 | 430 | 430 | 425 | 425 | 11,000 |
1994/02/02 | 436 | 436 | 425 | 430 | 12,000 |
1994/02/01 | 440 | 440 | 435 | 435 | 19,000 |
1994/01/28 | 405 | 405 | 405 | 405 | 1,000 |
1994/01/27 | 410 | 410 | 410 | 410 | 7,000 |
1994/01/26 | 400 | 415 | 400 | 415 | 8,000 |
1994/01/25 | 400 | 400 | 400 | 400 | 3,000 |
1994/01/24 | 414 | 414 | 400 | 400 | 8,000 |
1994/01/21 | 420 | 421 | 417 | 417 | 13,000 |
1994/01/20 | 430 | 430 | 420 | 421 | 7,000 |
1994/01/19 | 419 | 430 | 419 | 430 | 8,000 |
1994/01/18 | 425 | 425 | 420 | 420 | 6,000 |
1994/01/17 | 416 | 425 | 416 | 425 | 8,000 |
1994/01/14 | 420 | 420 | 415 | 416 | 17,000 |
1994/01/12 | 395 | 400 | 395 | 395 | 5,000 |
1994/01/11 | 393 | 395 | 393 | 394 | 13,000 |
1994/01/07 | 381 | 381 | 381 | 381 | 2,000 |
1994/01/06 | 381 | 382 | 381 | 381 | 12,000 |
1994/01/05 | 380 | 380 | 380 | 380 | 2,000 |
1994/01/04 | 390 | 390 | 380 | 380 | 3,000 |