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 |
---|---|---|---|---|---|
1998/12/29 | 137 | 137 | 137 | 137 | 2,000 |
1998/12/28 | 137 | 137 | 137 | 137 | 8,000 |
1998/12/25 | 138 | 138 | 137 | 137 | 7,000 |
1998/12/24 | 137 | 137 | 137 | 137 | 3,000 |
1998/12/22 | 136 | 136 | 136 | 136 | 30,000 |
1998/12/21 | 137 | 137 | 136 | 136 | 3,000 |
1998/12/18 | 136 | 136 | 136 | 136 | 1,000 |
1998/12/17 | 138 | 138 | 136 | 136 | 5,000 |
1998/12/16 | 145 | 145 | 139 | 139 | 3,000 |
1998/12/15 | 145 | 145 | 145 | 145 | 5,000 |
1998/12/14 | 142 | 145 | 142 | 145 | 22,000 |
1998/12/11 | 145 | 145 | 142 | 142 | 22,000 |
1998/12/10 | 142 | 144 | 142 | 144 | 3,000 |
1998/12/09 | 144 | 145 | 142 | 142 | 5,000 |
1998/12/08 | 142 | 145 | 142 | 144 | 6,000 |
1998/12/07 | 145 | 145 | 136 | 142 | 3,000 |
1998/12/04 | 149 | 149 | 140 | 145 | 4,000 |
1998/12/03 | 156 | 156 | 135 | 153 | 9,000 |
1998/12/02 | 159 | 159 | 159 | 159 | 4,000 |
1998/12/01 | 160 | 160 | 160 | 160 | 24,000 |
1998/11/30 | 160 | 169 | 156 | 160 | 35,000 |
1998/11/27 | 150 | 160 | 150 | 155 | 16,000 |
1998/11/26 | 151 | 151 | 145 | 150 | 16,000 |
1998/11/25 | 147 | 147 | 147 | 147 | 8,000 |
1998/11/24 | 140 | 145 | 140 | 145 | 7,000 |
1998/11/20 | 138 | 138 | 138 | 138 | 7,000 |
1998/11/19 | 138 | 138 | 138 | 138 | 11,000 |
1998/11/18 | 133 | 137 | 133 | 137 | 10,000 |
1998/11/17 | 135 | 135 | 132 | 132 | 10,000 |
1998/11/16 | 126 | 126 | 126 | 126 | 4,000 |
1998/11/13 | 135 | 135 | 126 | 131 | 6,000 |
1998/11/12 | 136 | 136 | 125 | 135 | 6,000 |
1998/11/11 | 137 | 144 | 136 | 136 | 22,000 |
1998/11/10 | 137 | 137 | 130 | 136 | 6,000 |
1998/11/09 | 138 | 138 | 135 | 138 | 9,000 |
1998/11/06 | 129 | 133 | 129 | 133 | 5,000 |
1998/11/05 | 128 | 128 | 123 | 128 | 26,000 |
1998/11/04 | 130 | 130 | 127 | 127 | 25,000 |
1998/11/02 | 128 | 130 | 128 | 130 | 19,000 |
1998/10/29 | 127 | 127 | 127 | 127 | 1,000 |
1998/10/28 | 129 | 129 | 127 | 127 | 4,000 |
1998/10/27 | 138 | 138 | 130 | 130 | 9,000 |
1998/10/26 | 133 | 140 | 133 | 140 | 8,000 |
1998/10/23 | 131 | 132 | 131 | 132 | 4,000 |
1998/10/22 | 128 | 131 | 128 | 131 | 13,000 |
1998/10/21 | 133 | 140 | 133 | 140 | 56,000 |
1998/10/20 | 140 | 140 | 133 | 133 | 3,000 |
1998/10/19 | 140 | 140 | 140 | 140 | 4,000 |
1998/10/16 | 140 | 140 | 140 | 140 | 3,000 |
1998/10/15 | 142 | 142 | 133 | 142 | 7,000 |
1998/10/14 | 135 | 142 | 135 | 142 | 7,000 |
1998/10/13 | 145 | 145 | 140 | 140 | 14,000 |
1998/10/12 | 140 | 140 | 136 | 140 | 10,000 |
1998/10/09 | 143 | 143 | 140 | 140 | 5,000 |
1998/10/08 | 140 | 145 | 135 | 143 | 24,000 |
1998/10/07 | 140 | 140 | 140 | 140 | 4,000 |
1998/10/06 | 140 | 140 | 138 | 139 | 15,000 |
1998/10/05 | 146 | 146 | 135 | 140 | 11,000 |
1998/10/02 | 160 | 160 | 145 | 146 | 14,000 |
1998/10/01 | 162 | 162 | 162 | 162 | 1,000 |
1998/09/30 | 153 | 162 | 145 | 162 | 13,000 |
1998/09/29 | 171 | 187 | 171 | 187 | 5,000 |
1998/09/28 | 189 | 189 | 189 | 189 | 1,000 |
1998/09/25 | 175 | 184 | 175 | 184 | 12,000 |
1998/09/24 | 190 | 190 | 190 | 190 | 1,000 |
1998/09/22 | 189 | 190 | 189 | 190 | 5,000 |
1998/09/21 | 191 | 191 | 190 | 190 | 26,000 |
1998/09/17 | 178 | 190 | 178 | 190 | 2,000 |
1998/09/16 | 182 | 182 | 175 | 175 | 6,000 |
1998/09/11 | 180 | 181 | 180 | 180 | 3,000 |
1998/09/10 | 195 | 195 | 190 | 190 | 5,000 |
1998/09/09 | 198 | 198 | 190 | 190 | 9,000 |
1998/09/04 | 180 | 199 | 180 | 199 | 3,000 |
1998/09/03 | 185 | 199 | 185 | 199 | 7,000 |
1998/09/02 | 208 | 208 | 208 | 208 | 6,000 |
1998/09/01 | 190 | 205 | 190 | 205 | 3,000 |
1998/08/31 | 207 | 208 | 207 | 208 | 3,000 |
1998/08/28 | 194 | 210 | 194 | 210 | 11,000 |
1998/08/27 | 180 | 194 | 175 | 194 | 5,000 |
1998/08/26 | 204 | 204 | 191 | 191 | 11,000 |
1998/08/25 | 205 | 205 | 205 | 205 | 2,000 |
1998/08/24 | 210 | 210 | 210 | 210 | 15,000 |
1998/08/21 | 210 | 210 | 210 | 210 | 7,000 |
1998/08/20 | 205 | 217 | 205 | 217 | 4,000 |
1998/08/18 | 219 | 219 | 219 | 219 | 2,000 |
1998/08/14 | 219 | 219 | 219 | 219 | 3,000 |
1998/08/12 | 205 | 224 | 205 | 224 | 4,000 |
1998/08/11 | 210 | 225 | 210 | 225 | 2,000 |
1998/08/10 | 205 | 217 | 205 | 217 | 9,000 |
1998/08/07 | 210 | 217 | 207 | 217 | 13,000 |
1998/08/06 | 207 | 220 | 207 | 220 | 27,000 |
1998/08/05 | 210 | 220 | 210 | 220 | 7,000 |
1998/08/04 | 220 | 220 | 220 | 220 | 2,000 |
1998/08/03 | 220 | 220 | 220 | 220 | 12,000 |
1998/07/31 | 230 | 230 | 220 | 220 | 8,000 |
1998/07/29 | 236 | 236 | 236 | 236 | 17,000 |
1998/07/28 | 235 | 235 | 235 | 235 | 2,000 |
1998/07/27 | 231 | 235 | 231 | 235 | 3,000 |
1998/07/24 | 230 | 240 | 230 | 240 | 10,000 |
1998/07/23 | 230 | 231 | 230 | 230 | 32,000 |
1998/07/22 | 230 | 230 | 230 | 230 | 1,000 |
1998/07/21 | 229 | 230 | 220 | 220 | 9,000 |
1998/07/17 | 230 | 230 | 220 | 220 | 18,000 |
1998/07/16 | 220 | 220 | 220 | 220 | 4,000 |
1998/07/15 | 214 | 220 | 214 | 220 | 23,000 |
1998/07/14 | 214 | 220 | 214 | 214 | 4,000 |
1998/07/13 | 228 | 228 | 211 | 212 | 5,000 |
1998/07/10 | 225 | 225 | 225 | 225 | 1,000 |
1998/07/09 | 223 | 223 | 223 | 223 | 1,000 |
1998/07/08 | 222 | 222 | 222 | 222 | 7,000 |
1998/07/07 | 233 | 233 | 230 | 230 | 4,000 |
1998/07/06 | 231 | 233 | 220 | 233 | 5,000 |
1998/07/03 | 230 | 230 | 230 | 230 | 1,000 |
1998/07/02 | 220 | 233 | 220 | 230 | 16,000 |
1998/07/01 | 215 | 220 | 215 | 215 | 9,000 |
1998/06/30 | 220 | 220 | 215 | 215 | 8,000 |
1998/06/29 | 220 | 220 | 220 | 220 | 2,000 |
1998/06/26 | 220 | 220 | 220 | 220 | 1,000 |
1998/06/23 | 233 | 233 | 233 | 233 | 17,000 |
1998/06/22 | 233 | 233 | 233 | 233 | 15,000 |
1998/06/18 | 230 | 248 | 229 | 248 | 9,000 |
1998/06/17 | 205 | 229 | 205 | 229 | 7,000 |
1998/06/12 | 220 | 230 | 220 | 230 | 7,000 |
1998/06/11 | 226 | 226 | 226 | 226 | 1,000 |
1998/06/09 | 230 | 230 | 230 | 230 | 1,000 |
1998/06/05 | 235 | 240 | 235 | 240 | 2,000 |
1998/06/04 | 226 | 240 | 226 | 230 | 6,000 |
1998/06/02 | 240 | 240 | 240 | 240 | 2,000 |
1998/06/01 | 240 | 240 | 240 | 240 | 1,000 |
1998/05/28 | 230 | 230 | 226 | 226 | 2,000 |
1998/05/27 | 230 | 230 | 230 | 230 | 14,000 |
1998/05/26 | 230 | 230 | 230 | 230 | 2,000 |
1998/05/22 | 230 | 248 | 230 | 248 | 3,000 |
1998/05/21 | 230 | 230 | 227 | 230 | 26,000 |
1998/05/20 | 230 | 230 | 230 | 230 | 2,000 |
1998/05/19 | 240 | 240 | 240 | 240 | 6,000 |
1998/05/18 | 250 | 250 | 249 | 249 | 7,000 |
1998/05/14 | 260 | 260 | 260 | 260 | 2,000 |
1998/05/13 | 230 | 249 | 230 | 249 | 99,000 |
1998/05/12 | 235 | 235 | 230 | 230 | 7,000 |
1998/05/11 | 239 | 250 | 230 | 250 | 7,000 |
1998/05/08 | 238 | 238 | 238 | 238 | 1,000 |
1998/05/07 | 245 | 245 | 240 | 240 | 5,000 |
1998/05/06 | 265 | 265 | 250 | 250 | 4,000 |
1998/05/01 | 269 | 269 | 245 | 245 | 53,000 |
1998/04/30 | 255 | 272 | 255 | 272 | 2,000 |
1998/04/28 | 255 | 255 | 250 | 250 | 4,000 |
1998/04/24 | 275 | 275 | 275 | 275 | 1,000 |
1998/04/23 | 275 | 275 | 275 | 275 | 12,000 |
1998/04/22 | 275 | 275 | 275 | 275 | 4,000 |
1998/04/21 | 275 | 275 | 275 | 275 | 4,000 |
1998/04/17 | 275 | 275 | 275 | 275 | 3,000 |
1998/04/16 | 265 | 265 | 265 | 265 | 1,000 |
1998/04/15 | 265 | 265 | 265 | 265 | 1,000 |
1998/04/10 | 260 | 273 | 260 | 273 | 4,000 |
1998/04/09 | 260 | 260 | 260 | 260 | 1,000 |
1998/04/06 | 245 | 270 | 245 | 270 | 3,000 |
1998/04/02 | 264 | 279 | 264 | 279 | 6,000 |
1998/04/01 | 289 | 289 | 289 | 289 | 1,000 |
1998/03/31 | 270 | 290 | 270 | 290 | 13,000 |
1998/03/27 | 281 | 285 | 273 | 285 | 6,000 |
1998/03/25 | 281 | 281 | 281 | 281 | 2,000 |
1998/03/24 | 281 | 287 | 281 | 281 | 13,000 |
1998/03/23 | 281 | 281 | 280 | 281 | 8,000 |
1998/03/20 | 284 | 284 | 280 | 280 | 4,000 |
1998/03/19 | 284 | 285 | 280 | 280 | 4,000 |
1998/03/18 | 286 | 286 | 280 | 280 | 14,000 |
1998/03/17 | 285 | 285 | 282 | 285 | 10,000 |
1998/03/13 | 280 | 285 | 280 | 280 | 5,000 |
1998/03/11 | 285 | 285 | 285 | 285 | 2,000 |
1998/03/10 | 285 | 285 | 285 | 285 | 2,000 |
1998/03/09 | 280 | 290 | 280 | 290 | 11,000 |
1998/03/06 | 292 | 292 | 290 | 290 | 3,000 |
1998/03/05 | 296 | 296 | 292 | 292 | 10,000 |
1998/03/04 | 296 | 296 | 296 | 296 | 3,000 |
1998/03/03 | 298 | 298 | 295 | 295 | 15,000 |
1998/03/02 | 296 | 296 | 296 | 296 | 20,000 |
1998/02/25 | 280 | 280 | 280 | 280 | 1,000 |
1998/02/24 | 296 | 296 | 290 | 290 | 2,000 |
1998/02/23 | 298 | 298 | 298 | 298 | 18,000 |
1998/02/19 | 298 | 299 | 297 | 299 | 6,000 |
1998/02/18 | 299 | 299 | 299 | 299 | 1,000 |
1998/02/16 | 300 | 300 | 300 | 300 | 2,000 |
1998/02/13 | 305 | 310 | 295 | 300 | 11,000 |
1998/02/12 | 304 | 320 | 304 | 315 | 10,000 |
1998/02/10 | 305 | 305 | 305 | 305 | 1,000 |
1998/02/09 | 290 | 310 | 290 | 305 | 7,000 |
1998/02/06 | 288 | 288 | 288 | 288 | 32,000 |
1998/02/05 | 268 | 268 | 268 | 268 | 3,000 |
1998/02/03 | 280 | 280 | 280 | 280 | 2,000 |
1998/02/02 | 280 | 280 | 280 | 280 | 1,000 |
1998/01/30 | 297 | 297 | 279 | 289 | 14,000 |
1998/01/29 | 306 | 306 | 305 | 305 | 2,000 |
1998/01/28 | 290 | 303 | 290 | 303 | 6,000 |
1998/01/27 | 275 | 275 | 274 | 275 | 6,000 |
1998/01/26 | 265 | 265 | 260 | 264 | 72,000 |
1998/01/23 | 250 | 254 | 250 | 251 | 11,000 |
1998/01/22 | 244 | 250 | 240 | 250 | 11,000 |
1998/01/21 | 233 | 240 | 233 | 240 | 63,000 |
1998/01/20 | 231 | 235 | 231 | 233 | 41,000 |
1998/01/19 | 225 | 230 | 219 | 230 | 25,000 |
1998/01/16 | 223 | 223 | 222 | 222 | 8,000 |
1998/01/14 | 225 | 228 | 225 | 228 | 2,000 |
1998/01/13 | 205 | 225 | 205 | 225 | 8,000 |
1998/01/09 | 225 | 225 | 224 | 225 | 6,000 |
1998/01/08 | 231 | 231 | 230 | 230 | 12,000 |
1998/01/06 | 230 | 230 | 230 | 230 | 6,000 |
1998/01/05 | 255 | 255 | 255 | 255 | 4,000 |