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 |
|---|---|---|---|---|---|
| 1995/12/29 | 585 | 585 | 580 | 580 | 6,000 |
| 1995/12/28 | 577 | 587 | 577 | 585 | 39,000 |
| 1995/12/27 | 600 | 600 | 586 | 595 | 24,000 |
| 1995/12/26 | 600 | 604 | 600 | 600 | 17,000 |
| 1995/12/25 | 584 | 586 | 584 | 585 | 9,000 |
| 1995/12/22 | 608 | 608 | 584 | 584 | 40,000 |
| 1995/12/21 | 587 | 599 | 586 | 588 | 56,000 |
| 1995/12/20 | 590 | 600 | 581 | 586 | 71,000 |
| 1995/12/19 | 610 | 610 | 588 | 591 | 38,000 |
| 1995/12/18 | 611 | 629 | 606 | 606 | 42,000 |
| 1995/12/15 | 650 | 650 | 606 | 607 | 101,000 |
| 1995/12/14 | 660 | 676 | 650 | 650 | 708,000 |
| 1995/12/13 | 606 | 650 | 601 | 643 | 467,000 |
| 1995/12/12 | 571 | 603 | 571 | 599 | 39,000 |
| 1995/12/11 | 580 | 580 | 575 | 575 | 8,000 |
| 1995/12/08 | 575 | 580 | 566 | 580 | 12,000 |
| 1995/12/07 | 582 | 590 | 582 | 590 | 43,000 |
| 1995/12/06 | 580 | 582 | 565 | 582 | 77,000 |
| 1995/12/05 | 571 | 580 | 555 | 561 | 18,000 |
| 1995/12/04 | 570 | 570 | 568 | 570 | 10,000 |
| 1995/12/01 | 561 | 570 | 555 | 570 | 10,000 |
| 1995/11/30 | 570 | 570 | 550 | 550 | 7,000 |
| 1995/11/29 | 554 | 570 | 554 | 570 | 11,000 |
| 1995/11/28 | 561 | 563 | 552 | 554 | 17,000 |
| 1995/11/27 | 584 | 584 | 564 | 564 | 16,000 |
| 1995/11/24 | 585 | 586 | 580 | 584 | 41,000 |
| 1995/11/22 | 587 | 587 | 580 | 585 | 63,000 |
| 1995/11/21 | 560 | 585 | 560 | 580 | 35,000 |
| 1995/11/20 | 563 | 580 | 556 | 560 | 23,000 |
| 1995/11/17 | 585 | 589 | 556 | 570 | 27,000 |
| 1995/11/16 | 575 | 593 | 570 | 575 | 137,000 |
| 1995/11/15 | 574 | 574 | 555 | 573 | 98,000 |
| 1995/11/14 | 615 | 628 | 572 | 575 | 304,000 |
| 1995/11/13 | 575 | 619 | 565 | 610 | 524,000 |
| 1995/11/10 | 515 | 575 | 515 | 570 | 183,000 |
| 1995/11/09 | 500 | 520 | 500 | 520 | 21,000 |
| 1995/11/08 | 491 | 492 | 491 | 492 | 11,000 |
| 1995/11/07 | 495 | 495 | 491 | 491 | 5,000 |
| 1995/11/06 | 500 | 500 | 495 | 495 | 8,000 |
| 1995/11/02 | 502 | 502 | 501 | 501 | 7,000 |
| 1995/11/01 | 500 | 510 | 500 | 500 | 7,000 |
| 1995/10/31 | 492 | 492 | 491 | 491 | 6,000 |
| 1995/10/30 | 491 | 493 | 491 | 493 | 5,000 |
| 1995/10/27 | 491 | 491 | 490 | 491 | 3,000 |
| 1995/10/26 | 500 | 500 | 491 | 491 | 8,000 |
| 1995/10/25 | 500 | 500 | 500 | 500 | 2,000 |
| 1995/10/24 | 522 | 522 | 520 | 520 | 2,000 |
| 1995/10/23 | 521 | 521 | 520 | 520 | 20,000 |
| 1995/10/20 | 541 | 543 | 520 | 520 | 11,000 |
| 1995/10/19 | 506 | 540 | 506 | 521 | 25,000 |
| 1995/10/18 | 498 | 505 | 498 | 501 | 14,000 |
| 1995/10/17 | 496 | 500 | 495 | 497 | 12,000 |
| 1995/10/16 | 486 | 495 | 486 | 495 | 11,000 |
| 1995/10/13 | 502 | 502 | 490 | 490 | 11,000 |
| 1995/10/12 | 500 | 505 | 500 | 505 | 6,000 |
| 1995/10/11 | 519 | 519 | 513 | 515 | 15,000 |
| 1995/10/06 | 518 | 530 | 518 | 520 | 13,000 |
| 1995/10/05 | 520 | 523 | 517 | 523 | 9,000 |
| 1995/10/04 | 527 | 528 | 517 | 528 | 12,000 |
| 1995/10/03 | 518 | 520 | 516 | 517 | 24,000 |
| 1995/10/02 | 542 | 542 | 516 | 518 | 13,000 |
| 1995/09/29 | 554 | 554 | 526 | 543 | 38,000 |
| 1995/09/28 | 580 | 580 | 540 | 557 | 86,000 |
| 1995/09/27 | 580 | 600 | 565 | 575 | 360,000 |
| 1995/09/26 | 522 | 560 | 521 | 560 | 230,000 |
| 1995/09/25 | 520 | 520 | 518 | 520 | 41,000 |
| 1995/09/22 | 520 | 520 | 520 | 520 | 54,000 |
| 1995/09/21 | 497 | 519 | 496 | 519 | 21,000 |
| 1995/09/20 | 495 | 496 | 491 | 496 | 8,000 |
| 1995/09/19 | 502 | 502 | 496 | 496 | 2,000 |
| 1995/09/18 | 502 | 502 | 496 | 496 | 7,000 |
| 1995/09/14 | 510 | 510 | 502 | 502 | 5,000 |
| 1995/09/13 | 500 | 510 | 493 | 510 | 28,000 |
| 1995/09/12 | 496 | 497 | 496 | 496 | 5,000 |
| 1995/09/11 | 501 | 501 | 493 | 493 | 13,000 |
| 1995/09/08 | 505 | 505 | 499 | 499 | 21,000 |
| 1995/09/07 | 499 | 499 | 489 | 499 | 149,000 |
| 1995/09/06 | 499 | 499 | 494 | 499 | 16,000 |
| 1995/09/05 | 509 | 509 | 504 | 504 | 10,000 |
| 1995/09/04 | 504 | 505 | 504 | 504 | 22,000 |
| 1995/09/01 | 514 | 515 | 500 | 514 | 25,000 |
| 1995/08/31 | 519 | 519 | 500 | 514 | 14,000 |
| 1995/08/30 | 515 | 515 | 506 | 514 | 11,000 |
| 1995/08/29 | 500 | 520 | 500 | 520 | 43,000 |
| 1995/08/28 | 484 | 499 | 481 | 499 | 9,000 |
| 1995/08/25 | 485 | 490 | 485 | 490 | 5,000 |
| 1995/08/24 | 489 | 490 | 484 | 490 | 6,000 |
| 1995/08/23 | 480 | 490 | 480 | 490 | 17,000 |
| 1995/08/22 | 480 | 490 | 479 | 490 | 25,000 |
| 1995/08/21 | 470 | 470 | 470 | 470 | 2,000 |
| 1995/08/18 | 480 | 495 | 480 | 480 | 14,000 |
| 1995/08/17 | 470 | 480 | 470 | 480 | 18,000 |
| 1995/08/16 | 472 | 473 | 463 | 473 | 15,000 |
| 1995/08/15 | 472 | 472 | 472 | 472 | 1,000 |
| 1995/08/10 | 465 | 480 | 465 | 477 | 10,000 |
| 1995/08/09 | 474 | 480 | 474 | 480 | 7,000 |
| 1995/08/08 | 460 | 475 | 460 | 475 | 12,000 |
| 1995/08/07 | 461 | 461 | 461 | 461 | 2,000 |
| 1995/08/04 | 474 | 475 | 460 | 460 | 6,000 |
| 1995/08/03 | 465 | 474 | 464 | 474 | 12,000 |
| 1995/08/02 | 450 | 460 | 450 | 460 | 5,000 |
| 1995/08/01 | 465 | 465 | 460 | 460 | 5,000 |
| 1995/07/31 | 460 | 460 | 459 | 460 | 5,000 |
| 1995/07/28 | 461 | 461 | 460 | 460 | 6,000 |
| 1995/07/27 | 470 | 470 | 460 | 460 | 4,000 |
| 1995/07/26 | 465 | 470 | 465 | 470 | 12,000 |
| 1995/07/25 | 471 | 471 | 456 | 470 | 8,000 |
| 1995/07/24 | 488 | 488 | 460 | 471 | 30,000 |
| 1995/07/21 | 478 | 493 | 475 | 485 | 91,000 |
| 1995/07/20 | 450 | 480 | 450 | 480 | 36,000 |
| 1995/07/19 | 457 | 457 | 440 | 455 | 14,000 |
| 1995/07/18 | 459 | 460 | 455 | 460 | 16,000 |
| 1995/07/17 | 460 | 460 | 452 | 452 | 12,000 |
| 1995/07/14 | 460 | 462 | 455 | 462 | 19,000 |
| 1995/07/13 | 462 | 463 | 459 | 460 | 20,000 |
| 1995/07/12 | 442 | 460 | 441 | 460 | 34,000 |
| 1995/07/11 | 427 | 441 | 427 | 441 | 23,000 |
| 1995/07/10 | 425 | 430 | 425 | 427 | 14,000 |
| 1995/07/07 | 407 | 421 | 407 | 410 | 54,000 |
| 1995/07/06 | 402 | 414 | 402 | 405 | 4,000 |
| 1995/07/05 | 406 | 406 | 401 | 401 | 28,000 |
| 1995/07/04 | 411 | 411 | 411 | 411 | 13,000 |
| 1995/07/03 | 402 | 402 | 400 | 400 | 13,000 |
| 1995/06/30 | 414 | 414 | 400 | 400 | 13,000 |
| 1995/06/29 | 412 | 415 | 411 | 415 | 5,000 |
| 1995/06/28 | 415 | 415 | 406 | 410 | 9,000 |
| 1995/06/27 | 418 | 418 | 410 | 415 | 15,000 |
| 1995/06/26 | 430 | 430 | 430 | 430 | 2,000 |
| 1995/06/23 | 425 | 425 | 425 | 425 | 2,000 |
| 1995/06/22 | 425 | 425 | 425 | 425 | 9,000 |
| 1995/06/21 | 425 | 430 | 425 | 426 | 19,000 |
| 1995/06/20 | 425 | 429 | 420 | 425 | 15,000 |
| 1995/06/19 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/06/16 | 429 | 429 | 420 | 420 | 14,000 |
| 1995/06/15 | 427 | 428 | 422 | 427 | 19,000 |
| 1995/06/14 | 420 | 428 | 420 | 428 | 12,000 |
| 1995/06/13 | 430 | 430 | 420 | 420 | 44,000 |
| 1995/06/12 | 442 | 455 | 424 | 440 | 90,000 |
| 1995/06/09 | 400 | 403 | 400 | 403 | 88,000 |
| 1995/06/08 | 400 | 400 | 400 | 400 | 4,000 |
| 1995/06/07 | 405 | 405 | 398 | 400 | 8,000 |
| 1995/06/06 | 410 | 410 | 405 | 405 | 16,000 |
| 1995/06/05 | 410 | 410 | 410 | 410 | 4,000 |
| 1995/06/01 | 410 | 410 | 396 | 396 | 11,000 |
| 1995/05/31 | 413 | 413 | 410 | 410 | 12,000 |
| 1995/05/30 | 415 | 415 | 413 | 413 | 4,000 |
| 1995/05/29 | 416 | 419 | 415 | 415 | 10,000 |
| 1995/05/26 | 415 | 415 | 415 | 415 | 1,000 |
| 1995/05/25 | 422 | 422 | 420 | 420 | 10,000 |
| 1995/05/24 | 421 | 422 | 421 | 422 | 3,000 |
| 1995/05/23 | 420 | 430 | 420 | 421 | 11,000 |
| 1995/05/22 | 426 | 426 | 410 | 425 | 49,000 |
| 1995/05/19 | 426 | 426 | 426 | 426 | 2,000 |
| 1995/05/18 | 446 | 446 | 430 | 430 | 9,000 |
| 1995/05/17 | 450 | 450 | 447 | 450 | 9,000 |
| 1995/05/16 | 455 | 455 | 450 | 450 | 18,000 |
| 1995/05/15 | 467 | 470 | 455 | 455 | 17,000 |
| 1995/05/12 | 457 | 460 | 457 | 460 | 72,000 |
| 1995/05/11 | 460 | 470 | 460 | 470 | 10,000 |
| 1995/05/10 | 462 | 465 | 457 | 457 | 25,000 |
| 1995/05/09 | 462 | 462 | 462 | 462 | 3,000 |
| 1995/05/08 | 453 | 474 | 453 | 474 | 24,000 |
| 1995/05/02 | 450 | 450 | 448 | 448 | 8,000 |
| 1995/05/01 | 450 | 450 | 447 | 447 | 13,000 |
| 1995/04/28 | 445 | 450 | 445 | 448 | 10,000 |
| 1995/04/27 | 450 | 450 | 441 | 441 | 6,000 |
| 1995/04/26 | 446 | 450 | 446 | 450 | 7,000 |
| 1995/04/25 | 450 | 459 | 442 | 450 | 21,000 |
| 1995/04/24 | 460 | 465 | 450 | 450 | 78,000 |
| 1995/04/21 | 456 | 460 | 456 | 457 | 13,000 |
| 1995/04/20 | 435 | 455 | 435 | 455 | 15,000 |
| 1995/04/19 | 425 | 435 | 425 | 435 | 10,000 |
| 1995/04/18 | 436 | 440 | 430 | 430 | 7,000 |
| 1995/04/17 | 432 | 432 | 432 | 432 | 6,000 |
| 1995/04/14 | 434 | 440 | 434 | 437 | 3,000 |
| 1995/04/12 | 431 | 431 | 431 | 431 | 3,000 |
| 1995/04/11 | 442 | 442 | 430 | 430 | 17,000 |
| 1995/04/10 | 439 | 440 | 439 | 440 | 13,000 |
| 1995/04/07 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/04/06 | 454 | 455 | 454 | 455 | 2,000 |
| 1995/04/05 | 450 | 457 | 450 | 457 | 4,000 |
| 1995/04/04 | 445 | 445 | 445 | 445 | 2,000 |
| 1995/04/03 | 450 | 450 | 445 | 445 | 13,000 |
| 1995/03/31 | 460 | 460 | 455 | 455 | 8,000 |
| 1995/03/29 | 442 | 442 | 442 | 442 | 2,000 |
| 1995/03/27 | 430 | 440 | 430 | 435 | 8,000 |
| 1995/03/24 | 440 | 440 | 439 | 440 | 7,000 |
| 1995/03/23 | 450 | 450 | 450 | 450 | 36,000 |
| 1995/03/22 | 451 | 451 | 450 | 451 | 12,000 |
| 1995/03/20 | 451 | 451 | 450 | 450 | 6,000 |
| 1995/03/17 | 454 | 454 | 450 | 450 | 18,000 |
| 1995/03/16 | 450 | 456 | 450 | 455 | 9,000 |
| 1995/03/15 | 453 | 453 | 453 | 453 | 1,000 |
| 1995/03/14 | 453 | 453 | 450 | 450 | 23,000 |
| 1995/03/13 | 453 | 457 | 452 | 452 | 12,000 |
| 1995/03/10 | 455 | 455 | 451 | 451 | 59,000 |
| 1995/03/09 | 475 | 475 | 465 | 465 | 10,000 |
| 1995/03/08 | 463 | 475 | 462 | 470 | 12,000 |
| 1995/03/07 | 452 | 460 | 450 | 460 | 7,000 |
| 1995/03/06 | 450 | 455 | 450 | 455 | 9,000 |
| 1995/03/03 | 470 | 470 | 470 | 470 | 1,000 |
| 1995/03/01 | 450 | 450 | 450 | 450 | 7,000 |
| 1995/02/28 | 440 | 451 | 440 | 450 | 8,000 |
| 1995/02/27 | 450 | 450 | 445 | 445 | 5,000 |
| 1995/02/24 | 470 | 470 | 470 | 470 | 1,000 |
| 1995/02/23 | 470 | 470 | 465 | 470 | 20,000 |
| 1995/02/22 | 470 | 471 | 470 | 471 | 36,000 |
| 1995/02/21 | 475 | 475 | 470 | 470 | 4,000 |
| 1995/02/20 | 475 | 475 | 470 | 470 | 20,000 |
| 1995/02/17 | 476 | 476 | 470 | 470 | 9,000 |
| 1995/02/16 | 472 | 475 | 472 | 475 | 16,000 |
| 1995/02/15 | 480 | 480 | 472 | 472 | 15,000 |
| 1995/02/14 | 472 | 480 | 471 | 480 | 5,000 |
| 1995/02/13 | 485 | 485 | 471 | 471 | 16,000 |
| 1995/02/10 | 486 | 486 | 486 | 486 | 7,000 |
| 1995/02/09 | 486 | 488 | 486 | 488 | 3,000 |
| 1995/02/08 | 488 | 493 | 487 | 488 | 5,000 |
| 1995/02/07 | 488 | 488 | 488 | 488 | 3,000 |
| 1995/02/06 | 485 | 487 | 485 | 486 | 9,000 |
| 1995/02/03 | 485 | 485 | 485 | 485 | 2,000 |
| 1995/02/02 | 481 | 488 | 481 | 485 | 6,000 |
| 1995/02/01 | 481 | 489 | 480 | 480 | 19,000 |
| 1995/01/31 | 507 | 507 | 481 | 481 | 41,000 |
| 1995/01/30 | 510 | 512 | 507 | 510 | 21,000 |
| 1995/01/27 | 516 | 516 | 505 | 505 | 14,000 |
| 1995/01/26 | 519 | 519 | 503 | 503 | 16,000 |
| 1995/01/25 | 521 | 522 | 521 | 522 | 7,000 |
| 1995/01/24 | 525 | 525 | 515 | 520 | 35,000 |
| 1995/01/23 | 545 | 546 | 525 | 525 | 45,000 |
| 1995/01/20 | 545 | 550 | 540 | 545 | 22,000 |
| 1995/01/19 | 546 | 547 | 544 | 544 | 20,000 |
| 1995/01/18 | 542 | 550 | 541 | 546 | 13,000 |
| 1995/01/17 | 539 | 539 | 539 | 539 | 4,000 |
| 1995/01/13 | 538 | 540 | 538 | 538 | 9,000 |
| 1995/01/12 | 540 | 541 | 536 | 537 | 30,000 |
| 1995/01/11 | 547 | 547 | 540 | 540 | 22,000 |
| 1995/01/10 | 550 | 550 | 540 | 540 | 26,000 |
| 1995/01/09 | 560 | 560 | 550 | 550 | 8,000 |
| 1995/01/06 | 550 | 551 | 550 | 550 | 10,000 |
| 1995/01/05 | 570 | 570 | 551 | 551 | 6,000 |
| 1995/01/04 | 575 | 575 | 550 | 550 | 7,000 |