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 |
|---|---|---|---|---|---|
| 2005/12/30 | 348 | 348 | 345 | 348 | 72,000 |
| 2005/12/29 | 349 | 357 | 345 | 348 | 125,000 |
| 2005/12/28 | 346 | 348 | 341 | 344 | 87,000 |
| 2005/12/27 | 341 | 349 | 340 | 341 | 108,000 |
| 2005/12/26 | 350 | 351 | 342 | 343 | 82,000 |
| 2005/12/22 | 354 | 354 | 347 | 350 | 192,000 |
| 2005/12/21 | 354 | 357 | 350 | 352 | 228,000 |
| 2005/12/20 | 355 | 359 | 348 | 353 | 311,000 |
| 2005/12/19 | 344 | 354 | 344 | 351 | 259,000 |
| 2005/12/16 | 340 | 345 | 336 | 341 | 251,000 |
| 2005/12/15 | 337 | 339 | 337 | 338 | 41,000 |
| 2005/12/14 | 341 | 342 | 338 | 338 | 100,000 |
| 2005/12/13 | 341 | 343 | 339 | 340 | 112,000 |
| 2005/12/12 | 340 | 343 | 338 | 340 | 106,000 |
| 2005/12/09 | 332 | 342 | 332 | 337 | 132,000 |
| 2005/12/08 | 346 | 346 | 332 | 336 | 161,000 |
| 2005/12/07 | 350 | 352 | 346 | 346 | 161,000 |
| 2005/12/06 | 355 | 355 | 347 | 347 | 339,000 |
| 2005/12/05 | 341 | 355 | 336 | 355 | 320,000 |
| 2005/12/02 | 345 | 345 | 338 | 340 | 219,000 |
| 2005/12/01 | 336 | 346 | 331 | 346 | 557,000 |
| 2005/11/30 | 331 | 336 | 331 | 334 | 141,000 |
| 2005/11/29 | 329 | 332 | 328 | 328 | 52,000 |
| 2005/11/28 | 330 | 334 | 327 | 327 | 118,000 |
| 2005/11/25 | 327 | 333 | 327 | 331 | 89,000 |
| 2005/11/24 | 336 | 338 | 327 | 330 | 201,000 |
| 2005/11/22 | 325 | 340 | 323 | 335 | 359,000 |
| 2005/11/21 | 325 | 327 | 323 | 325 | 104,000 |
| 2005/11/18 | 333 | 334 | 320 | 323 | 206,000 |
| 2005/11/17 | 335 | 336 | 331 | 333 | 84,000 |
| 2005/11/16 | 333 | 335 | 327 | 334 | 158,000 |
| 2005/11/15 | 338 | 341 | 332 | 332 | 107,000 |
| 2005/11/14 | 338 | 344 | 335 | 335 | 162,000 |
| 2005/11/11 | 333 | 346 | 333 | 336 | 149,000 |
| 2005/11/10 | 349 | 349 | 336 | 338 | 201,000 |
| 2005/11/09 | 349 | 349 | 341 | 344 | 122,000 |
| 2005/11/08 | 345 | 353 | 342 | 351 | 155,000 |
| 2005/11/07 | 357 | 358 | 346 | 347 | 254,000 |
| 2005/11/04 | 358 | 362 | 347 | 354 | 484,000 |
| 2005/11/02 | 335 | 379 | 335 | 351 | 2,642,000 |
| 2005/11/01 | 336 | 336 | 333 | 333 | 67,000 |
| 2005/10/31 | 335 | 340 | 333 | 334 | 245,000 |
| 2005/10/28 | 334 | 341 | 330 | 335 | 264,000 |
| 2005/10/27 | 330 | 339 | 326 | 330 | 511,000 |
| 2005/10/26 | 340 | 345 | 332 | 337 | 389,000 |
| 2005/10/25 | 356 | 358 | 339 | 345 | 414,000 |
| 2005/10/24 | 343 | 350 | 326 | 346 | 416,000 |
| 2005/10/21 | 367 | 377 | 345 | 346 | 1,107,000 |
| 2005/10/20 | 353 | 378 | 341 | 377 | 1,680,000 |
| 2005/10/19 | 356 | 358 | 343 | 349 | 772,000 |
| 2005/10/18 | 360 | 361 | 338 | 348 | 1,378,000 |
| 2005/10/17 | 370 | 370 | 336 | 340 | 2,136,000 |
| 2005/10/14 | 410 | 430 | 365 | 365 | 6,057,000 |
| 2005/10/13 | 405 | 445 | 379 | 445 | 13,973,000 |
| 2005/10/12 | 299 | 365 | 298 | 365 | 13,684,000 |
| 2005/10/11 | 270 | 285 | 269 | 285 | 370,000 |
| 2005/10/07 | 268 | 269 | 265 | 268 | 107,000 |
| 2005/10/06 | 273 | 273 | 268 | 268 | 138,000 |
| 2005/10/05 | 274 | 278 | 271 | 275 | 118,000 |
| 2005/10/04 | 279 | 279 | 274 | 275 | 44,000 |
| 2005/10/03 | 275 | 280 | 271 | 276 | 230,000 |
| 2005/09/30 | 268 | 272 | 268 | 270 | 75,000 |
| 2005/09/29 | 271 | 272 | 267 | 270 | 84,000 |
| 2005/09/28 | 276 | 277 | 270 | 270 | 106,000 |
| 2005/09/27 | 278 | 278 | 274 | 275 | 57,000 |
| 2005/09/26 | 276 | 278 | 273 | 278 | 137,000 |
| 2005/09/22 | 275 | 279 | 273 | 275 | 97,000 |
| 2005/09/21 | 281 | 282 | 275 | 277 | 197,000 |
| 2005/09/20 | 280 | 286 | 276 | 280 | 354,000 |
| 2005/09/16 | 274 | 277 | 273 | 274 | 91,000 |
| 2005/09/15 | 270 | 274 | 270 | 272 | 132,000 |
| 2005/09/14 | 270 | 270 | 267 | 269 | 43,000 |
| 2005/09/13 | 270 | 272 | 270 | 271 | 89,000 |
| 2005/09/12 | 275 | 275 | 268 | 269 | 71,000 |
| 2005/09/09 | 269 | 269 | 266 | 269 | 46,000 |
| 2005/09/08 | 270 | 271 | 268 | 268 | 58,000 |
| 2005/09/07 | 278 | 278 | 268 | 268 | 206,000 |
| 2005/09/06 | 280 | 281 | 274 | 274 | 207,000 |
| 2005/09/05 | 264 | 281 | 264 | 278 | 493,000 |
| 2005/09/02 | 267 | 268 | 263 | 264 | 73,000 |
| 2005/09/01 | 265 | 267 | 263 | 266 | 48,000 |
| 2005/08/31 | 266 | 269 | 262 | 262 | 130,000 |
| 2005/08/30 | 267 | 271 | 263 | 265 | 282,000 |
| 2005/08/29 | 264 | 266 | 262 | 266 | 53,000 |
| 2005/08/26 | 264 | 267 | 262 | 262 | 79,000 |
| 2005/08/25 | 267 | 269 | 264 | 265 | 121,000 |
| 2005/08/24 | 269 | 272 | 266 | 266 | 127,000 |
| 2005/08/23 | 270 | 274 | 270 | 271 | 117,000 |
| 2005/08/22 | 272 | 272 | 269 | 270 | 91,000 |
| 2005/08/19 | 269 | 271 | 267 | 270 | 66,000 |
| 2005/08/18 | 271 | 273 | 267 | 268 | 184,000 |
| 2005/08/17 | 268 | 275 | 268 | 271 | 80,000 |
| 2005/08/16 | 275 | 275 | 271 | 272 | 86,000 |
| 2005/08/15 | 265 | 276 | 262 | 271 | 204,000 |
| 2005/08/12 | 274 | 274 | 265 | 266 | 250,000 |
| 2005/08/11 | 270 | 289 | 269 | 272 | 907,000 |
| 2005/08/10 | 271 | 272 | 265 | 266 | 127,000 |
| 2005/08/09 | 263 | 269 | 260 | 267 | 125,000 |
| 2005/08/08 | 252 | 262 | 246 | 258 | 189,000 |
| 2005/08/05 | 268 | 273 | 262 | 267 | 156,000 |
| 2005/08/04 | 273 | 273 | 262 | 268 | 168,000 |
| 2005/08/03 | 270 | 272 | 265 | 272 | 207,000 |
| 2005/08/02 | 285 | 286 | 269 | 274 | 315,000 |
| 2005/08/01 | 281 | 293 | 279 | 282 | 467,000 |
| 2005/07/29 | 287 | 287 | 276 | 278 | 222,000 |
| 2005/07/28 | 285 | 286 | 281 | 285 | 420,000 |
| 2005/07/27 | 300 | 303 | 278 | 280 | 1,210,000 |
| 2005/07/26 | 262 | 303 | 256 | 285 | 2,514,000 |
| 2005/07/25 | 261 | 263 | 252 | 262 | 323,000 |
| 2005/07/22 | 270 | 270 | 258 | 262 | 240,000 |
| 2005/07/21 | 270 | 276 | 264 | 271 | 528,000 |
| 2005/07/20 | 283 | 296 | 266 | 268 | 1,866,000 |
| 2005/07/19 | 280 | 293 | 276 | 283 | 1,113,000 |
| 2005/07/15 | 291 | 294 | 276 | 276 | 1,862,000 |
| 2005/07/14 | 255 | 291 | 255 | 286 | 2,060,000 |
| 2005/07/13 | 259 | 264 | 251 | 252 | 420,000 |
| 2005/07/12 | 240 | 265 | 240 | 260 | 1,431,000 |
| 2005/07/11 | 240 | 242 | 238 | 242 | 122,000 |
| 2005/07/08 | 237 | 241 | 237 | 238 | 99,000 |
| 2005/07/07 | 243 | 243 | 239 | 240 | 194,000 |
| 2005/07/06 | 246 | 248 | 242 | 244 | 411,000 |
| 2005/07/05 | 236 | 250 | 236 | 239 | 651,000 |
| 2005/07/04 | 230 | 234 | 228 | 232 | 142,000 |
| 2005/07/01 | 235 | 236 | 231 | 232 | 163,000 |
| 2005/06/30 | 244 | 245 | 238 | 239 | 330,000 |
| 2005/06/29 | 250 | 256 | 243 | 245 | 2,771,000 |
| 2005/06/28 | 233 | 239 | 232 | 235 | 845,000 |
| 2005/06/27 | 225 | 232 | 223 | 231 | 318,000 |
| 2005/06/24 | 216 | 232 | 215 | 230 | 1,008,000 |
| 2005/06/23 | 211 | 218 | 211 | 213 | 96,000 |
| 2005/06/22 | 216 | 217 | 216 | 216 | 73,000 |
| 2005/06/21 | 215 | 216 | 213 | 216 | 27,000 |
| 2005/06/20 | 216 | 216 | 212 | 212 | 44,000 |
| 2005/06/17 | 214 | 218 | 213 | 217 | 100,000 |
| 2005/06/16 | 216 | 217 | 212 | 214 | 72,000 |
| 2005/06/15 | 215 | 218 | 214 | 214 | 106,000 |
| 2005/06/14 | 214 | 216 | 211 | 213 | 105,000 |
| 2005/06/13 | 204 | 212 | 204 | 212 | 162,000 |
| 2005/06/10 | 204 | 205 | 204 | 204 | 7,000 |
| 2005/06/09 | 205 | 206 | 202 | 203 | 30,000 |
| 2005/06/08 | 204 | 204 | 201 | 202 | 41,000 |
| 2005/06/07 | 203 | 204 | 203 | 204 | 12,000 |
| 2005/06/06 | 203 | 205 | 203 | 203 | 18,000 |
| 2005/06/03 | 204 | 206 | 203 | 203 | 48,000 |
| 2005/06/02 | 206 | 206 | 203 | 203 | 23,000 |
| 2005/06/01 | 207 | 207 | 202 | 204 | 51,000 |
| 2005/05/31 | 196 | 205 | 196 | 202 | 61,000 |
| 2005/05/30 | 199 | 199 | 196 | 199 | 95,000 |
| 2005/05/27 | 200 | 202 | 199 | 200 | 36,000 |
| 2005/05/26 | 201 | 201 | 200 | 200 | 45,000 |
| 2005/05/25 | 207 | 210 | 204 | 204 | 68,000 |
| 2005/05/24 | 209 | 210 | 207 | 209 | 45,000 |
| 2005/05/23 | 205 | 208 | 205 | 208 | 37,000 |
| 2005/05/20 | 204 | 206 | 204 | 205 | 30,000 |
| 2005/05/19 | 202 | 205 | 202 | 204 | 61,000 |
| 2005/05/18 | 201 | 203 | 199 | 202 | 45,000 |
| 2005/05/17 | 208 | 210 | 199 | 199 | 199,000 |
| 2005/05/16 | 215 | 215 | 204 | 205 | 195,000 |
| 2005/05/13 | 213 | 216 | 212 | 214 | 69,000 |
| 2005/05/12 | 215 | 216 | 212 | 213 | 107,000 |
| 2005/05/11 | 217 | 217 | 215 | 215 | 169,000 |
| 2005/05/10 | 221 | 222 | 218 | 220 | 115,000 |
| 2005/05/09 | 226 | 226 | 217 | 222 | 189,000 |
| 2005/05/06 | 220 | 227 | 220 | 225 | 264,000 |
| 2005/05/02 | 217 | 219 | 216 | 219 | 78,000 |
| 2005/04/28 | 216 | 217 | 214 | 215 | 57,000 |
| 2005/04/27 | 216 | 217 | 214 | 217 | 23,000 |
| 2005/04/26 | 217 | 218 | 216 | 218 | 15,000 |
| 2005/04/25 | 216 | 217 | 215 | 217 | 69,000 |
| 2005/04/22 | 219 | 221 | 216 | 218 | 115,000 |
| 2005/04/21 | 215 | 215 | 209 | 214 | 158,000 |
| 2005/04/20 | 213 | 217 | 213 | 215 | 98,000 |
| 2005/04/19 | 209 | 215 | 209 | 211 | 131,000 |
| 2005/04/18 | 217 | 217 | 208 | 210 | 231,000 |
| 2005/04/15 | 219 | 222 | 218 | 222 | 123,000 |
| 2005/04/14 | 221 | 223 | 220 | 222 | 128,000 |
| 2005/04/13 | 222 | 226 | 222 | 223 | 115,000 |
| 2005/04/12 | 223 | 224 | 219 | 219 | 109,000 |
| 2005/04/11 | 225 | 225 | 222 | 223 | 82,000 |
| 2005/04/08 | 221 | 225 | 221 | 225 | 89,000 |
| 2005/04/07 | 223 | 224 | 220 | 222 | 150,000 |
| 2005/04/06 | 228 | 228 | 224 | 225 | 183,000 |
| 2005/04/05 | 230 | 230 | 226 | 226 | 257,000 |
| 2005/04/04 | 226 | 232 | 224 | 226 | 484,000 |
| 2005/04/01 | 221 | 221 | 215 | 216 | 120,000 |
| 2005/03/31 | 216 | 221 | 216 | 217 | 34,000 |
| 2005/03/30 | 214 | 219 | 213 | 216 | 137,000 |
| 2005/03/29 | 217 | 220 | 213 | 213 | 128,000 |
| 2005/03/28 | 221 | 223 | 218 | 221 | 127,000 |
| 2005/03/25 | 235 | 235 | 228 | 229 | 210,000 |
| 2005/03/24 | 234 | 235 | 230 | 232 | 172,000 |
| 2005/03/23 | 240 | 241 | 233 | 235 | 210,000 |
| 2005/03/22 | 246 | 247 | 240 | 242 | 350,000 |
| 2005/03/18 | 231 | 246 | 230 | 242 | 471,000 |
| 2005/03/17 | 227 | 230 | 226 | 230 | 107,000 |
| 2005/03/16 | 233 | 233 | 226 | 230 | 94,000 |
| 2005/03/15 | 231 | 232 | 225 | 228 | 199,000 |
| 2005/03/14 | 237 | 238 | 232 | 232 | 205,000 |
| 2005/03/11 | 232 | 238 | 232 | 235 | 253,000 |
| 2005/03/10 | 234 | 235 | 227 | 228 | 199,000 |
| 2005/03/09 | 237 | 237 | 232 | 235 | 185,000 |
| 2005/03/08 | 237 | 242 | 235 | 237 | 271,000 |
| 2005/03/07 | 244 | 244 | 237 | 239 | 305,000 |
| 2005/03/04 | 235 | 244 | 232 | 239 | 758,000 |
| 2005/03/03 | 230 | 235 | 229 | 234 | 522,000 |
| 2005/03/02 | 225 | 229 | 225 | 227 | 231,000 |
| 2005/03/01 | 223 | 226 | 221 | 222 | 179,000 |
| 2005/02/28 | 225 | 229 | 223 | 224 | 397,000 |
| 2005/02/25 | 223 | 223 | 219 | 222 | 174,000 |
| 2005/02/24 | 219 | 223 | 217 | 223 | 376,000 |
| 2005/02/23 | 215 | 218 | 212 | 217 | 113,000 |
| 2005/02/22 | 216 | 217 | 214 | 214 | 119,000 |
| 2005/02/21 | 211 | 218 | 211 | 214 | 264,000 |
| 2005/02/18 | 214 | 214 | 210 | 211 | 73,000 |
| 2005/02/17 | 210 | 215 | 210 | 212 | 144,000 |
| 2005/02/16 | 215 | 216 | 209 | 209 | 212,000 |
| 2005/02/15 | 223 | 226 | 211 | 211 | 745,000 |
| 2005/02/14 | 208 | 222 | 208 | 219 | 907,000 |
| 2005/02/10 | 209 | 209 | 207 | 208 | 54,000 |
| 2005/02/09 | 210 | 210 | 208 | 208 | 94,000 |
| 2005/02/08 | 209 | 211 | 206 | 209 | 131,000 |
| 2005/02/07 | 210 | 210 | 207 | 209 | 130,000 |
| 2005/02/04 | 206 | 210 | 206 | 207 | 214,000 |
| 2005/02/03 | 205 | 207 | 204 | 205 | 81,000 |
| 2005/02/02 | 202 | 206 | 202 | 206 | 113,000 |
| 2005/02/01 | 203 | 205 | 199 | 205 | 132,000 |
| 2005/01/31 | 205 | 207 | 204 | 204 | 72,000 |
| 2005/01/28 | 211 | 211 | 205 | 207 | 132,000 |
| 2005/01/27 | 208 | 212 | 207 | 209 | 384,000 |
| 2005/01/26 | 203 | 209 | 203 | 207 | 272,000 |
| 2005/01/25 | 201 | 202 | 200 | 202 | 162,000 |
| 2005/01/24 | 199 | 201 | 199 | 199 | 80,000 |
| 2005/01/21 | 196 | 200 | 196 | 197 | 131,000 |
| 2005/01/20 | 197 | 197 | 192 | 194 | 108,000 |
| 2005/01/19 | 200 | 200 | 198 | 198 | 48,000 |
| 2005/01/18 | 201 | 201 | 199 | 200 | 115,000 |
| 2005/01/17 | 204 | 204 | 201 | 201 | 81,000 |
| 2005/01/14 | 201 | 204 | 200 | 201 | 122,000 |
| 2005/01/13 | 204 | 207 | 203 | 204 | 128,000 |
| 2005/01/12 | 204 | 206 | 202 | 206 | 183,000 |
| 2005/01/11 | 203 | 204 | 202 | 204 | 80,000 |
| 2005/01/07 | 202 | 207 | 200 | 201 | 458,000 |
| 2005/01/06 | 196 | 198 | 196 | 197 | 160,000 |
| 2005/01/05 | 192 | 196 | 191 | 195 | 116,000 |
| 2005/01/04 | 194 | 195 | 190 | 190 | 52,000 |