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 |
|---|---|---|---|---|---|
| 1996/12/30 | 423 | 423 | 420 | 420 | 10,000 |
| 1996/12/27 | 420 | 420 | 415 | 420 | 21,000 |
| 1996/12/26 | 440 | 440 | 415 | 415 | 30,000 |
| 1996/12/25 | 440 | 441 | 440 | 440 | 11,000 |
| 1996/12/24 | 440 | 442 | 440 | 440 | 41,000 |
| 1996/12/20 | 445 | 445 | 440 | 440 | 9,000 |
| 1996/12/19 | 452 | 452 | 440 | 440 | 18,000 |
| 1996/12/18 | 452 | 452 | 451 | 451 | 22,000 |
| 1996/12/17 | 464 | 464 | 451 | 451 | 133,000 |
| 1996/12/16 | 465 | 465 | 463 | 463 | 8,000 |
| 1996/12/13 | 471 | 471 | 469 | 469 | 13,000 |
| 1996/12/12 | 475 | 475 | 470 | 470 | 19,000 |
| 1996/12/11 | 485 | 485 | 465 | 474 | 114,000 |
| 1996/12/10 | 485 | 485 | 485 | 485 | 7,000 |
| 1996/12/09 | 485 | 485 | 485 | 485 | 2,000 |
| 1996/12/06 | 482 | 485 | 481 | 485 | 9,000 |
| 1996/12/05 | 486 | 486 | 481 | 481 | 12,000 |
| 1996/12/04 | 487 | 487 | 485 | 486 | 8,000 |
| 1996/12/03 | 497 | 497 | 486 | 493 | 8,000 |
| 1996/12/02 | 500 | 500 | 495 | 495 | 4,000 |
| 1996/11/29 | 505 | 505 | 500 | 500 | 5,000 |
| 1996/11/28 | 510 | 510 | 502 | 502 | 6,000 |
| 1996/11/27 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/11/26 | 514 | 514 | 510 | 510 | 7,000 |
| 1996/11/25 | 514 | 514 | 514 | 514 | 10,000 |
| 1996/11/22 | 511 | 512 | 511 | 511 | 4,000 |
| 1996/11/21 | 511 | 520 | 511 | 520 | 7,000 |
| 1996/11/20 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/11/19 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/11/18 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/11/15 | 510 | 515 | 506 | 510 | 24,000 |
| 1996/11/14 | 515 | 515 | 511 | 511 | 6,000 |
| 1996/11/13 | 520 | 520 | 520 | 520 | 38,000 |
| 1996/11/12 | 515 | 528 | 511 | 528 | 8,000 |
| 1996/11/11 | 515 | 515 | 514 | 515 | 4,000 |
| 1996/11/08 | 530 | 530 | 510 | 510 | 7,000 |
| 1996/11/07 | 535 | 535 | 535 | 535 | 2,000 |
| 1996/11/05 | 540 | 540 | 530 | 539 | 31,000 |
| 1996/11/01 | 522 | 530 | 516 | 530 | 10,000 |
| 1996/10/31 | 512 | 512 | 512 | 512 | 1,000 |
| 1996/10/30 | 512 | 512 | 511 | 511 | 3,000 |
| 1996/10/29 | 506 | 507 | 506 | 507 | 8,000 |
| 1996/10/28 | 506 | 506 | 505 | 506 | 11,000 |
| 1996/10/25 | 515 | 515 | 505 | 505 | 16,000 |
| 1996/10/24 | 515 | 515 | 515 | 515 | 8,000 |
| 1996/10/23 | 516 | 516 | 515 | 515 | 4,000 |
| 1996/10/22 | 520 | 520 | 520 | 520 | 22,000 |
| 1996/10/21 | 531 | 531 | 530 | 530 | 13,000 |
| 1996/10/18 | 519 | 532 | 519 | 530 | 22,000 |
| 1996/10/16 | 515 | 516 | 515 | 516 | 5,000 |
| 1996/10/15 | 521 | 521 | 521 | 521 | 3,000 |
| 1996/10/14 | 529 | 529 | 520 | 520 | 5,000 |
| 1996/10/11 | 525 | 525 | 520 | 520 | 11,000 |
| 1996/10/09 | 525 | 525 | 525 | 525 | 3,000 |
| 1996/10/08 | 530 | 530 | 525 | 525 | 11,000 |
| 1996/10/07 | 520 | 520 | 520 | 520 | 4,000 |
| 1996/10/04 | 540 | 540 | 530 | 530 | 3,000 |
| 1996/10/03 | 540 | 540 | 530 | 530 | 2,000 |
| 1996/10/02 | 546 | 546 | 545 | 545 | 3,000 |
| 1996/10/01 | 546 | 546 | 545 | 545 | 13,000 |
| 1996/09/30 | 546 | 546 | 546 | 546 | 3,000 |
| 1996/09/27 | 546 | 546 | 545 | 545 | 12,000 |
| 1996/09/26 | 546 | 547 | 546 | 547 | 4,000 |
| 1996/09/25 | 546 | 546 | 546 | 546 | 2,000 |
| 1996/09/24 | 546 | 561 | 546 | 561 | 3,000 |
| 1996/09/20 | 545 | 545 | 545 | 545 | 5,000 |
| 1996/09/19 | 560 | 560 | 540 | 540 | 13,000 |
| 1996/09/18 | 555 | 555 | 555 | 555 | 4,000 |
| 1996/09/17 | 540 | 541 | 540 | 541 | 3,000 |
| 1996/09/12 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/09/11 | 533 | 533 | 533 | 533 | 1,000 |
| 1996/09/09 | 540 | 540 | 530 | 530 | 5,000 |
| 1996/09/06 | 539 | 539 | 533 | 533 | 5,000 |
| 1996/09/05 | 539 | 540 | 536 | 540 | 9,000 |
| 1996/09/04 | 530 | 540 | 530 | 530 | 5,000 |
| 1996/09/02 | 540 | 540 | 540 | 540 | 4,000 |
| 1996/08/30 | 549 | 550 | 540 | 540 | 6,000 |
| 1996/08/29 | 551 | 551 | 550 | 550 | 6,000 |
| 1996/08/28 | 561 | 561 | 551 | 561 | 4,000 |
| 1996/08/27 | 551 | 552 | 551 | 551 | 14,000 |
| 1996/08/26 | 551 | 551 | 551 | 551 | 4,000 |
| 1996/08/23 | 551 | 551 | 551 | 551 | 2,000 |
| 1996/08/22 | 548 | 550 | 548 | 550 | 4,000 |
| 1996/08/21 | 547 | 548 | 547 | 548 | 4,000 |
| 1996/08/20 | 548 | 548 | 546 | 546 | 3,000 |
| 1996/08/19 | 536 | 536 | 536 | 536 | 1,000 |
| 1996/08/16 | 540 | 540 | 526 | 526 | 2,000 |
| 1996/08/15 | 523 | 523 | 523 | 523 | 2,000 |
| 1996/08/13 | 520 | 525 | 520 | 522 | 12,000 |
| 1996/08/12 | 530 | 530 | 520 | 520 | 6,000 |
| 1996/08/09 | 551 | 551 | 530 | 530 | 18,000 |
| 1996/08/08 | 552 | 552 | 551 | 551 | 2,000 |
| 1996/08/07 | 551 | 551 | 551 | 551 | 10,000 |
| 1996/08/06 | 560 | 560 | 551 | 551 | 8,000 |
| 1996/08/05 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/08/02 | 551 | 551 | 550 | 550 | 8,000 |
| 1996/08/01 | 546 | 550 | 542 | 542 | 22,000 |
| 1996/07/31 | 550 | 552 | 550 | 550 | 25,000 |
| 1996/07/30 | 560 | 560 | 551 | 551 | 19,000 |
| 1996/07/29 | 574 | 574 | 574 | 574 | 1,000 |
| 1996/07/26 | 565 | 565 | 555 | 556 | 25,000 |
| 1996/07/25 | 560 | 560 | 555 | 555 | 27,000 |
| 1996/07/24 | 570 | 570 | 560 | 560 | 17,000 |
| 1996/07/23 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/07/22 | 578 | 578 | 575 | 575 | 22,000 |
| 1996/07/19 | 579 | 589 | 575 | 575 | 20,000 |
| 1996/07/18 | 574 | 579 | 574 | 579 | 3,000 |
| 1996/07/17 | 566 | 567 | 561 | 565 | 12,000 |
| 1996/07/16 | 580 | 580 | 568 | 568 | 12,000 |
| 1996/07/15 | 583 | 583 | 580 | 580 | 3,000 |
| 1996/07/12 | 586 | 586 | 583 | 583 | 4,000 |
| 1996/07/11 | 591 | 591 | 586 | 586 | 21,000 |
| 1996/07/10 | 591 | 591 | 585 | 586 | 16,000 |
| 1996/07/09 | 586 | 595 | 586 | 590 | 3,000 |
| 1996/07/08 | 586 | 590 | 586 | 586 | 10,000 |
| 1996/07/05 | 596 | 599 | 595 | 599 | 4,000 |
| 1996/07/04 | 590 | 595 | 590 | 595 | 8,000 |
| 1996/07/03 | 590 | 590 | 585 | 590 | 11,000 |
| 1996/07/02 | 600 | 600 | 590 | 590 | 15,000 |
| 1996/07/01 | 599 | 599 | 585 | 599 | 5,000 |
| 1996/06/28 | 582 | 585 | 582 | 585 | 9,000 |
| 1996/06/27 | 590 | 590 | 581 | 581 | 8,000 |
| 1996/06/26 | 586 | 586 | 580 | 581 | 34,000 |
| 1996/06/25 | 599 | 599 | 586 | 586 | 13,000 |
| 1996/06/24 | 592 | 600 | 581 | 581 | 42,000 |
| 1996/06/21 | 585 | 592 | 585 | 589 | 28,000 |
| 1996/06/20 | 580 | 585 | 580 | 585 | 20,000 |
| 1996/06/19 | 580 | 585 | 580 | 585 | 19,000 |
| 1996/06/18 | 585 | 585 | 575 | 575 | 20,000 |
| 1996/06/17 | 576 | 580 | 575 | 575 | 14,000 |
| 1996/06/14 | 570 | 575 | 565 | 575 | 57,000 |
| 1996/06/13 | 578 | 578 | 565 | 570 | 43,000 |
| 1996/06/12 | 576 | 580 | 575 | 577 | 39,000 |
| 1996/06/11 | 581 | 581 | 577 | 580 | 10,000 |
| 1996/06/10 | 581 | 585 | 580 | 585 | 12,000 |
| 1996/06/07 | 583 | 583 | 581 | 581 | 8,000 |
| 1996/06/06 | 597 | 597 | 581 | 583 | 16,000 |
| 1996/06/05 | 610 | 610 | 596 | 596 | 24,000 |
| 1996/06/04 | 610 | 610 | 609 | 609 | 45,000 |
| 1996/05/31 | 609 | 609 | 609 | 609 | 5,000 |
| 1996/05/30 | 610 | 610 | 606 | 606 | 11,000 |
| 1996/05/29 | 612 | 612 | 610 | 610 | 14,000 |
| 1996/05/28 | 611 | 613 | 610 | 610 | 7,000 |
| 1996/05/27 | 620 | 626 | 606 | 606 | 20,000 |
| 1996/05/24 | 629 | 629 | 616 | 626 | 20,000 |
| 1996/05/23 | 640 | 640 | 630 | 630 | 11,000 |
| 1996/05/22 | 638 | 638 | 631 | 633 | 5,000 |
| 1996/05/21 | 642 | 643 | 640 | 641 | 19,000 |
| 1996/05/20 | 640 | 645 | 639 | 640 | 20,000 |
| 1996/05/17 | 665 | 665 | 640 | 640 | 27,000 |
| 1996/05/16 | 662 | 669 | 651 | 664 | 120,000 |
| 1996/05/15 | 639 | 660 | 635 | 655 | 147,000 |
| 1996/05/14 | 626 | 627 | 623 | 623 | 18,000 |
| 1996/05/13 | 634 | 634 | 625 | 626 | 44,000 |
| 1996/05/10 | 626 | 641 | 626 | 635 | 43,000 |
| 1996/05/09 | 623 | 625 | 623 | 625 | 4,000 |
| 1996/05/08 | 630 | 630 | 622 | 622 | 11,000 |
| 1996/05/07 | 640 | 640 | 626 | 626 | 18,000 |
| 1996/05/02 | 630 | 640 | 628 | 640 | 40,000 |
| 1996/05/01 | 625 | 630 | 620 | 629 | 17,000 |
| 1996/04/30 | 629 | 632 | 624 | 630 | 27,000 |
| 1996/04/26 | 631 | 631 | 623 | 630 | 38,000 |
| 1996/04/25 | 625 | 642 | 621 | 621 | 97,000 |
| 1996/04/24 | 615 | 625 | 615 | 620 | 20,000 |
| 1996/04/23 | 612 | 614 | 612 | 613 | 11,000 |
| 1996/04/22 | 613 | 620 | 613 | 614 | 7,000 |
| 1996/04/19 | 634 | 634 | 600 | 612 | 77,000 |
| 1996/04/18 | 605 | 641 | 601 | 627 | 187,000 |
| 1996/04/17 | 608 | 613 | 601 | 601 | 26,000 |
| 1996/04/16 | 607 | 611 | 605 | 611 | 39,000 |
| 1996/04/15 | 611 | 619 | 606 | 606 | 26,000 |
| 1996/04/12 | 592 | 610 | 590 | 610 | 57,000 |
| 1996/04/11 | 588 | 590 | 581 | 590 | 13,000 |
| 1996/04/10 | 582 | 582 | 578 | 580 | 18,000 |
| 1996/04/09 | 579 | 592 | 579 | 592 | 22,000 |
| 1996/04/08 | 581 | 581 | 579 | 579 | 9,000 |
| 1996/04/05 | 589 | 589 | 577 | 577 | 4,000 |
| 1996/04/04 | 576 | 585 | 576 | 585 | 9,000 |
| 1996/04/03 | 585 | 585 | 572 | 572 | 13,000 |
| 1996/04/02 | 581 | 585 | 575 | 585 | 16,000 |
| 1996/04/01 | 585 | 585 | 575 | 575 | 9,000 |
| 1996/03/29 | 580 | 580 | 575 | 576 | 10,000 |
| 1996/03/28 | 588 | 588 | 580 | 580 | 4,000 |
| 1996/03/27 | 576 | 578 | 576 | 578 | 5,000 |
| 1996/03/26 | 575 | 575 | 575 | 575 | 1,000 |
| 1996/03/25 | 575 | 575 | 575 | 575 | 10,000 |
| 1996/03/22 | 575 | 575 | 575 | 575 | 3,000 |
| 1996/03/21 | 584 | 593 | 584 | 585 | 9,000 |
| 1996/03/19 | 575 | 589 | 574 | 574 | 13,000 |
| 1996/03/18 | 579 | 579 | 573 | 573 | 3,000 |
| 1996/03/15 | 566 | 579 | 566 | 569 | 14,000 |
| 1996/03/14 | 589 | 589 | 573 | 573 | 5,000 |
| 1996/03/13 | 590 | 594 | 575 | 580 | 20,000 |
| 1996/03/12 | 567 | 590 | 567 | 590 | 13,000 |
| 1996/03/11 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/03/08 | 571 | 571 | 571 | 571 | 2,000 |
| 1996/03/07 | 562 | 585 | 562 | 585 | 31,000 |
| 1996/03/06 | 560 | 590 | 557 | 589 | 36,000 |
| 1996/03/05 | 557 | 557 | 557 | 557 | 1,000 |
| 1996/03/04 | 558 | 562 | 554 | 555 | 12,000 |
| 1996/03/01 | 557 | 557 | 557 | 557 | 9,000 |
| 1996/02/29 | 557 | 558 | 557 | 557 | 4,000 |
| 1996/02/28 | 561 | 561 | 556 | 556 | 17,000 |
| 1996/02/27 | 575 | 575 | 570 | 570 | 3,000 |
| 1996/02/26 | 553 | 575 | 553 | 575 | 23,000 |
| 1996/02/23 | 558 | 558 | 555 | 555 | 22,000 |
| 1996/02/22 | 558 | 560 | 558 | 558 | 14,000 |
| 1996/02/21 | 572 | 572 | 572 | 572 | 10,000 |
| 1996/02/20 | 570 | 572 | 568 | 572 | 4,000 |
| 1996/02/19 | 579 | 579 | 570 | 570 | 2,000 |
| 1996/02/16 | 584 | 584 | 570 | 575 | 16,000 |
| 1996/02/15 | 580 | 585 | 580 | 585 | 9,000 |
| 1996/02/13 | 580 | 580 | 578 | 580 | 19,000 |
| 1996/02/09 | 580 | 589 | 578 | 578 | 19,000 |
| 1996/02/08 | 580 | 585 | 580 | 580 | 15,000 |
| 1996/02/07 | 576 | 585 | 576 | 585 | 16,000 |
| 1996/02/06 | 584 | 584 | 576 | 576 | 39,000 |
| 1996/02/05 | 584 | 590 | 583 | 584 | 11,000 |
| 1996/02/02 | 599 | 599 | 581 | 581 | 22,000 |
| 1996/02/01 | 596 | 600 | 585 | 600 | 43,000 |
| 1996/01/31 | 590 | 600 | 590 | 596 | 11,000 |
| 1996/01/30 | 600 | 600 | 580 | 581 | 12,000 |
| 1996/01/29 | 586 | 599 | 585 | 599 | 11,000 |
| 1996/01/26 | 596 | 600 | 580 | 580 | 16,000 |
| 1996/01/25 | 603 | 603 | 603 | 603 | 1,000 |
| 1996/01/24 | 614 | 614 | 590 | 600 | 23,000 |
| 1996/01/23 | 600 | 615 | 600 | 615 | 15,000 |
| 1996/01/22 | 595 | 600 | 595 | 595 | 19,000 |
| 1996/01/19 | 575 | 595 | 575 | 595 | 13,000 |
| 1996/01/18 | 610 | 611 | 595 | 595 | 29,000 |
| 1996/01/17 | 620 | 620 | 610 | 610 | 59,000 |
| 1996/01/16 | 610 | 628 | 600 | 611 | 89,000 |
| 1996/01/12 | 588 | 610 | 584 | 610 | 52,000 |
| 1996/01/11 | 578 | 588 | 576 | 588 | 20,000 |
| 1996/01/10 | 580 | 590 | 576 | 588 | 23,000 |
| 1996/01/09 | 581 | 590 | 580 | 580 | 13,000 |
| 1996/01/08 | 585 | 585 | 575 | 577 | 21,000 |
| 1996/01/05 | 582 | 590 | 582 | 588 | 20,000 |
| 1996/01/04 | 580 | 580 | 577 | 580 | 21,000 |