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 |
|---|---|---|---|---|---|
| 2006/12/29 | 193 | 194 | 192 | 192 | 20,000 |
| 2006/12/28 | 193 | 195 | 193 | 194 | 38,000 |
| 2006/12/27 | 190 | 192 | 188 | 190 | 44,000 |
| 2006/12/26 | 187 | 188 | 186 | 187 | 50,000 |
| 2006/12/25 | 192 | 193 | 188 | 189 | 43,000 |
| 2006/12/22 | 191 | 194 | 189 | 189 | 77,000 |
| 2006/12/21 | 198 | 199 | 194 | 194 | 79,000 |
| 2006/12/20 | 196 | 198 | 196 | 198 | 40,000 |
| 2006/12/19 | 201 | 201 | 198 | 198 | 48,000 |
| 2006/12/18 | 202 | 204 | 201 | 201 | 67,000 |
| 2006/12/15 | 207 | 208 | 206 | 207 | 20,000 |
| 2006/12/14 | 209 | 209 | 205 | 206 | 60,000 |
| 2006/12/13 | 205 | 207 | 205 | 207 | 26,000 |
| 2006/12/12 | 204 | 208 | 203 | 203 | 72,000 |
| 2006/12/11 | 202 | 208 | 201 | 203 | 45,000 |
| 2006/12/08 | 200 | 205 | 200 | 202 | 55,000 |
| 2006/12/07 | 198 | 201 | 198 | 200 | 30,000 |
| 2006/12/06 | 201 | 202 | 195 | 198 | 64,000 |
| 2006/12/05 | 204 | 206 | 202 | 202 | 42,000 |
| 2006/12/04 | 200 | 203 | 200 | 201 | 22,000 |
| 2006/12/01 | 199 | 200 | 197 | 199 | 21,000 |
| 2006/11/30 | 200 | 200 | 197 | 198 | 30,000 |
| 2006/11/29 | 196 | 196 | 195 | 195 | 18,000 |
| 2006/11/28 | 188 | 192 | 188 | 192 | 10,000 |
| 2006/11/27 | 190 | 196 | 190 | 193 | 29,000 |
| 2006/11/24 | 190 | 190 | 188 | 190 | 28,000 |
| 2006/11/22 | 186 | 189 | 183 | 189 | 28,000 |
| 2006/11/21 | 179 | 183 | 179 | 183 | 26,000 |
| 2006/11/20 | 185 | 185 | 178 | 179 | 87,000 |
| 2006/11/17 | 191 | 193 | 186 | 186 | 30,000 |
| 2006/11/16 | 193 | 194 | 190 | 190 | 110,000 |
| 2006/11/15 | 201 | 201 | 191 | 192 | 87,000 |
| 2006/11/14 | 203 | 203 | 195 | 200 | 80,000 |
| 2006/11/13 | 205 | 205 | 199 | 200 | 48,000 |
| 2006/11/10 | 207 | 208 | 206 | 207 | 20,000 |
| 2006/11/09 | 209 | 209 | 207 | 208 | 26,000 |
| 2006/11/08 | 212 | 212 | 210 | 210 | 17,000 |
| 2006/11/07 | 209 | 213 | 209 | 210 | 46,000 |
| 2006/11/06 | 206 | 208 | 206 | 208 | 10,000 |
| 2006/11/02 | 206 | 209 | 206 | 207 | 16,000 |
| 2006/11/01 | 206 | 210 | 206 | 207 | 14,000 |
| 2006/10/31 | 206 | 207 | 204 | 207 | 37,000 |
| 2006/10/30 | 208 | 208 | 204 | 208 | 34,000 |
| 2006/10/27 | 211 | 214 | 210 | 210 | 89,000 |
| 2006/10/26 | 220 | 220 | 218 | 220 | 47,000 |
| 2006/10/25 | 220 | 223 | 218 | 218 | 40,000 |
| 2006/10/24 | 224 | 224 | 219 | 220 | 85,000 |
| 2006/10/23 | 217 | 220 | 216 | 219 | 18,000 |
| 2006/10/20 | 219 | 219 | 215 | 215 | 27,000 |
| 2006/10/19 | 214 | 217 | 212 | 216 | 69,000 |
| 2006/10/18 | 212 | 212 | 208 | 211 | 42,000 |
| 2006/10/17 | 215 | 215 | 208 | 212 | 65,000 |
| 2006/10/16 | 216 | 217 | 213 | 215 | 28,000 |
| 2006/10/13 | 211 | 215 | 211 | 214 | 25,000 |
| 2006/10/12 | 204 | 209 | 204 | 207 | 76,000 |
| 2006/10/11 | 213 | 213 | 204 | 206 | 66,000 |
| 2006/10/10 | 223 | 223 | 210 | 210 | 200,000 |
| 2006/10/06 | 224 | 225 | 223 | 224 | 11,000 |
| 2006/10/05 | 225 | 226 | 224 | 226 | 25,000 |
| 2006/10/04 | 227 | 229 | 224 | 226 | 19,000 |
| 2006/10/03 | 229 | 229 | 224 | 224 | 11,000 |
| 2006/10/02 | 224 | 233 | 224 | 228 | 25,000 |
| 2006/09/29 | 228 | 228 | 221 | 224 | 29,000 |
| 2006/09/28 | 220 | 225 | 220 | 225 | 21,000 |
| 2006/09/27 | 220 | 221 | 218 | 220 | 49,000 |
| 2006/09/26 | 222 | 223 | 220 | 220 | 40,000 |
| 2006/09/25 | 221 | 223 | 220 | 222 | 47,000 |
| 2006/09/22 | 224 | 226 | 220 | 222 | 59,000 |
| 2006/09/21 | 227 | 231 | 223 | 227 | 40,000 |
| 2006/09/20 | 229 | 229 | 220 | 227 | 76,000 |
| 2006/09/19 | 230 | 231 | 229 | 231 | 42,000 |
| 2006/09/15 | 230 | 230 | 228 | 228 | 20,000 |
| 2006/09/14 | 228 | 231 | 227 | 230 | 25,000 |
| 2006/09/13 | 233 | 237 | 230 | 230 | 82,000 |
| 2006/09/12 | 237 | 240 | 230 | 233 | 104,000 |
| 2006/09/11 | 241 | 243 | 240 | 240 | 51,000 |
| 2006/09/08 | 244 | 248 | 239 | 243 | 42,000 |
| 2006/09/07 | 247 | 250 | 245 | 249 | 12,000 |
| 2006/09/06 | 247 | 249 | 246 | 247 | 9,000 |
| 2006/09/05 | 245 | 248 | 245 | 248 | 9,000 |
| 2006/09/04 | 246 | 248 | 245 | 248 | 10,000 |
| 2006/09/01 | 245 | 245 | 242 | 242 | 6,000 |
| 2006/08/31 | 241 | 248 | 239 | 243 | 21,000 |
| 2006/08/30 | 241 | 242 | 238 | 242 | 13,000 |
| 2006/08/29 | 242 | 242 | 239 | 241 | 25,000 |
| 2006/08/28 | 248 | 248 | 245 | 245 | 11,000 |
| 2006/08/25 | 249 | 249 | 244 | 247 | 14,000 |
| 2006/08/24 | 252 | 252 | 245 | 249 | 22,000 |
| 2006/08/23 | 252 | 253 | 249 | 249 | 27,000 |
| 2006/08/22 | 251 | 254 | 250 | 253 | 13,000 |
| 2006/08/21 | 260 | 260 | 252 | 252 | 22,000 |
| 2006/08/18 | 252 | 256 | 252 | 256 | 26,000 |
| 2006/08/17 | 260 | 260 | 251 | 255 | 60,000 |
| 2006/08/16 | 254 | 254 | 250 | 250 | 28,000 |
| 2006/08/15 | 250 | 250 | 244 | 248 | 20,000 |
| 2006/08/14 | 238 | 245 | 235 | 245 | 37,000 |
| 2006/08/11 | 238 | 238 | 235 | 237 | 22,000 |
| 2006/08/10 | 232 | 238 | 230 | 238 | 21,000 |
| 2006/08/09 | 234 | 237 | 230 | 232 | 21,000 |
| 2006/08/08 | 227 | 236 | 227 | 234 | 30,000 |
| 2006/08/07 | 235 | 235 | 229 | 229 | 35,000 |
| 2006/08/04 | 242 | 242 | 238 | 239 | 11,000 |
| 2006/08/03 | 241 | 244 | 240 | 242 | 32,000 |
| 2006/08/02 | 238 | 238 | 234 | 238 | 25,000 |
| 2006/08/01 | 236 | 240 | 236 | 238 | 14,000 |
| 2006/07/31 | 235 | 238 | 230 | 238 | 41,000 |
| 2006/07/28 | 228 | 231 | 228 | 230 | 25,000 |
| 2006/07/27 | 226 | 228 | 225 | 227 | 54,000 |
| 2006/07/26 | 232 | 232 | 226 | 226 | 28,000 |
| 2006/07/25 | 230 | 237 | 225 | 230 | 62,000 |
| 2006/07/24 | 229 | 229 | 216 | 228 | 103,000 |
| 2006/07/21 | 230 | 233 | 227 | 233 | 52,000 |
| 2006/07/20 | 232 | 232 | 225 | 230 | 25,000 |
| 2006/07/19 | 226 | 231 | 218 | 223 | 101,000 |
| 2006/07/18 | 240 | 240 | 224 | 224 | 88,000 |
| 2006/07/14 | 242 | 248 | 242 | 245 | 31,000 |
| 2006/07/13 | 257 | 258 | 235 | 252 | 52,000 |
| 2006/07/12 | 266 | 266 | 257 | 260 | 22,000 |
| 2006/07/11 | 276 | 276 | 267 | 270 | 27,000 |
| 2006/07/10 | 276 | 276 | 273 | 276 | 27,000 |
| 2006/07/07 | 276 | 277 | 275 | 275 | 8,000 |
| 2006/07/06 | 280 | 282 | 275 | 276 | 42,000 |
| 2006/07/05 | 278 | 283 | 278 | 279 | 32,000 |
| 2006/07/04 | 288 | 288 | 282 | 282 | 23,000 |
| 2006/07/03 | 284 | 284 | 275 | 283 | 21,000 |
| 2006/06/30 | 286 | 286 | 280 | 285 | 26,000 |
| 2006/06/29 | 284 | 284 | 281 | 282 | 12,000 |
| 2006/06/28 | 283 | 283 | 283 | 283 | 2,000 |
| 2006/06/27 | 284 | 288 | 284 | 288 | 7,000 |
| 2006/06/26 | 285 | 285 | 283 | 283 | 7,000 |
| 2006/06/23 | 283 | 287 | 282 | 284 | 7,000 |
| 2006/06/22 | 284 | 290 | 284 | 286 | 22,000 |
| 2006/06/21 | 292 | 293 | 285 | 285 | 87,000 |
| 2006/06/20 | 293 | 293 | 290 | 292 | 12,000 |
| 2006/06/19 | 287 | 295 | 283 | 295 | 59,000 |
| 2006/06/16 | 285 | 290 | 282 | 290 | 37,000 |
| 2006/06/15 | 275 | 285 | 271 | 275 | 37,000 |
| 2006/06/14 | 258 | 270 | 258 | 270 | 29,000 |
| 2006/06/13 | 255 | 260 | 255 | 259 | 8,000 |
| 2006/06/12 | 255 | 265 | 255 | 260 | 36,000 |
| 2006/06/09 | 245 | 257 | 241 | 255 | 67,000 |
| 2006/06/08 | 245 | 245 | 240 | 240 | 69,000 |
| 2006/06/07 | 252 | 258 | 248 | 257 | 95,000 |
| 2006/06/06 | 264 | 264 | 251 | 258 | 41,000 |
| 2006/06/05 | 266 | 271 | 265 | 267 | 28,000 |
| 2006/06/02 | 270 | 270 | 245 | 268 | 155,000 |
| 2006/06/01 | 281 | 284 | 263 | 273 | 107,000 |
| 2006/05/31 | 280 | 284 | 275 | 279 | 63,000 |
| 2006/05/30 | 295 | 295 | 285 | 290 | 58,000 |
| 2006/05/29 | 289 | 297 | 289 | 297 | 79,000 |
| 2006/05/26 | 284 | 290 | 284 | 288 | 12,000 |
| 2006/05/25 | 280 | 284 | 280 | 284 | 33,000 |
| 2006/05/24 | 284 | 288 | 282 | 282 | 45,000 |
| 2006/05/23 | 297 | 297 | 275 | 279 | 111,000 |
| 2006/05/22 | 303 | 304 | 297 | 297 | 32,000 |
| 2006/05/19 | 292 | 300 | 292 | 299 | 21,000 |
| 2006/05/18 | 291 | 293 | 287 | 292 | 25,000 |
| 2006/05/17 | 299 | 303 | 285 | 297 | 72,000 |
| 2006/05/16 | 305 | 309 | 295 | 295 | 87,000 |
| 2006/05/15 | 309 | 311 | 304 | 304 | 18,000 |
| 2006/05/12 | 313 | 318 | 307 | 314 | 51,000 |
| 2006/05/11 | 314 | 320 | 314 | 320 | 9,000 |
| 2006/05/10 | 322 | 323 | 316 | 318 | 45,000 |
| 2006/05/09 | 324 | 324 | 321 | 321 | 7,000 |
| 2006/05/08 | 326 | 327 | 322 | 322 | 15,000 |
| 2006/05/02 | 315 | 322 | 315 | 321 | 34,000 |
| 2006/05/01 | 320 | 320 | 315 | 320 | 32,000 |
| 2006/04/28 | 324 | 324 | 320 | 324 | 27,000 |
| 2006/04/27 | 325 | 325 | 320 | 323 | 32,000 |
| 2006/04/26 | 324 | 328 | 324 | 326 | 18,000 |
| 2006/04/25 | 320 | 329 | 320 | 329 | 60,000 |
| 2006/04/24 | 333 | 333 | 314 | 325 | 91,000 |
| 2006/04/21 | 334 | 335 | 328 | 329 | 110,000 |
| 2006/04/20 | 316 | 340 | 312 | 334 | 410,000 |
| 2006/04/19 | 324 | 325 | 316 | 316 | 39,000 |
| 2006/04/18 | 313 | 320 | 313 | 319 | 23,000 |
| 2006/04/17 | 325 | 325 | 311 | 311 | 100,000 |
| 2006/04/14 | 323 | 328 | 323 | 325 | 70,000 |
| 2006/04/13 | 327 | 330 | 323 | 326 | 44,000 |
| 2006/04/12 | 328 | 330 | 325 | 329 | 76,000 |
| 2006/04/11 | 337 | 337 | 330 | 330 | 77,000 |
| 2006/04/10 | 337 | 338 | 337 | 337 | 38,000 |
| 2006/04/07 | 337 | 339 | 335 | 339 | 28,000 |
| 2006/04/06 | 339 | 341 | 337 | 339 | 24,000 |
| 2006/04/05 | 340 | 346 | 337 | 337 | 83,000 |
| 2006/04/04 | 336 | 345 | 332 | 338 | 49,000 |
| 2006/04/03 | 338 | 340 | 338 | 338 | 18,000 |
| 2006/03/31 | 337 | 341 | 336 | 341 | 23,000 |
| 2006/03/30 | 335 | 340 | 335 | 337 | 27,000 |
| 2006/03/29 | 340 | 340 | 331 | 337 | 20,000 |
| 2006/03/28 | 336 | 339 | 322 | 336 | 39,000 |
| 2006/03/27 | 342 | 344 | 340 | 340 | 22,000 |
| 2006/03/24 | 336 | 350 | 336 | 346 | 73,000 |
| 2006/03/23 | 350 | 350 | 340 | 340 | 99,000 |
| 2006/03/22 | 338 | 345 | 334 | 345 | 60,000 |
| 2006/03/20 | 330 | 336 | 325 | 334 | 44,000 |
| 2006/03/17 | 325 | 329 | 324 | 327 | 19,000 |
| 2006/03/16 | 332 | 337 | 325 | 325 | 27,000 |
| 2006/03/15 | 335 | 335 | 331 | 332 | 56,000 |
| 2006/03/14 | 335 | 339 | 334 | 336 | 40,000 |
| 2006/03/13 | 330 | 333 | 328 | 333 | 27,000 |
| 2006/03/10 | 325 | 327 | 325 | 326 | 22,000 |
| 2006/03/09 | 319 | 325 | 318 | 325 | 20,000 |
| 2006/03/08 | 320 | 322 | 316 | 318 | 41,000 |
| 2006/03/07 | 318 | 322 | 317 | 319 | 11,000 |
| 2006/03/06 | 317 | 321 | 315 | 321 | 24,000 |
| 2006/03/03 | 320 | 322 | 317 | 319 | 55,000 |
| 2006/03/02 | 324 | 325 | 320 | 320 | 40,000 |
| 2006/03/01 | 322 | 325 | 320 | 322 | 46,000 |
| 2006/02/28 | 325 | 327 | 322 | 322 | 60,000 |
| 2006/02/27 | 323 | 326 | 322 | 323 | 29,000 |
| 2006/02/24 | 324 | 324 | 317 | 323 | 68,000 |
| 2006/02/23 | 309 | 320 | 309 | 319 | 64,000 |
| 2006/02/22 | 301 | 311 | 301 | 305 | 46,000 |
| 2006/02/21 | 287 | 303 | 287 | 300 | 145,000 |
| 2006/02/20 | 312 | 312 | 286 | 297 | 274,000 |
| 2006/02/17 | 331 | 331 | 311 | 316 | 77,000 |
| 2006/02/16 | 333 | 333 | 330 | 332 | 28,000 |
| 2006/02/15 | 337 | 339 | 332 | 335 | 75,000 |
| 2006/02/14 | 329 | 337 | 316 | 333 | 130,000 |
| 2006/02/13 | 343 | 345 | 321 | 330 | 131,000 |
| 2006/02/10 | 352 | 355 | 345 | 348 | 58,000 |
| 2006/02/09 | 356 | 357 | 349 | 350 | 63,000 |
| 2006/02/08 | 353 | 364 | 346 | 346 | 160,000 |
| 2006/02/07 | 353 | 355 | 352 | 352 | 55,000 |
| 2006/02/06 | 353 | 354 | 351 | 353 | 56,000 |
| 2006/02/03 | 354 | 355 | 352 | 353 | 29,000 |
| 2006/02/02 | 361 | 361 | 355 | 356 | 79,000 |
| 2006/02/01 | 368 | 368 | 360 | 360 | 105,000 |
| 2006/01/31 | 365 | 370 | 365 | 365 | 100,000 |
| 2006/01/30 | 360 | 368 | 360 | 362 | 137,000 |
| 2006/01/27 | 357 | 358 | 351 | 358 | 135,000 |
| 2006/01/26 | 356 | 356 | 350 | 352 | 42,000 |
| 2006/01/25 | 345 | 349 | 345 | 348 | 59,000 |
| 2006/01/24 | 335 | 351 | 335 | 341 | 86,000 |
| 2006/01/23 | 345 | 347 | 330 | 335 | 172,000 |
| 2006/01/20 | 363 | 368 | 348 | 355 | 229,000 |
| 2006/01/19 | 325 | 363 | 325 | 363 | 380,000 |
| 2006/01/18 | 375 | 375 | 305 | 325 | 646,000 |
| 2006/01/17 | 380 | 400 | 370 | 374 | 607,000 |
| 2006/01/16 | 384 | 393 | 378 | 390 | 420,000 |
| 2006/01/13 | 371 | 384 | 370 | 384 | 292,000 |
| 2006/01/12 | 373 | 374 | 366 | 371 | 136,000 |
| 2006/01/11 | 371 | 371 | 362 | 366 | 110,000 |
| 2006/01/10 | 372 | 374 | 369 | 371 | 195,000 |
| 2006/01/06 | 375 | 377 | 365 | 367 | 479,000 |
| 2006/01/05 | 353 | 367 | 350 | 367 | 291,000 |
| 2006/01/04 | 350 | 353 | 349 | 349 | 84,000 |