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 |
---|---|---|---|---|---|
2007/12/28 | 156 | 157 | 155 | 157 | 10,000 |
2007/12/27 | 158 | 158 | 154 | 157 | 41,000 |
2007/12/26 | 159 | 159 | 154 | 154 | 24,000 |
2007/12/25 | 163 | 163 | 156 | 159 | 73,000 |
2007/12/21 | 165 | 165 | 161 | 161 | 19,000 |
2007/12/20 | 168 | 168 | 160 | 161 | 14,000 |
2007/12/19 | 168 | 168 | 165 | 168 | 12,000 |
2007/12/18 | 168 | 170 | 167 | 167 | 40,000 |
2007/12/17 | 171 | 171 | 168 | 168 | 11,000 |
2007/12/14 | 169 | 171 | 169 | 170 | 11,000 |
2007/12/13 | 171 | 171 | 169 | 169 | 9,000 |
2007/12/12 | 172 | 172 | 170 | 171 | 26,000 |
2007/12/11 | 172 | 174 | 172 | 174 | 27,000 |
2007/12/10 | 172 | 172 | 170 | 172 | 25,000 |
2007/12/07 | 172 | 172 | 171 | 172 | 24,000 |
2007/12/06 | 170 | 172 | 170 | 172 | 10,000 |
2007/12/05 | 169 | 171 | 169 | 170 | 13,000 |
2007/12/04 | 168 | 172 | 168 | 172 | 17,000 |
2007/12/03 | 165 | 166 | 164 | 166 | 28,000 |
2007/11/30 | 161 | 162 | 161 | 161 | 15,000 |
2007/11/29 | 160 | 162 | 160 | 162 | 3,000 |
2007/11/28 | 159 | 160 | 158 | 160 | 9,000 |
2007/11/26 | 155 | 157 | 155 | 157 | 9,000 |
2007/11/22 | 152 | 156 | 152 | 155 | 24,000 |
2007/11/21 | 153 | 153 | 152 | 152 | 28,000 |
2007/11/20 | 156 | 156 | 149 | 152 | 55,000 |
2007/11/19 | 161 | 161 | 159 | 159 | 7,000 |
2007/11/16 | 163 | 166 | 157 | 160 | 49,000 |
2007/11/15 | 166 | 167 | 166 | 166 | 14,000 |
2007/11/14 | 166 | 166 | 166 | 166 | 6,000 |
2007/11/13 | 160 | 164 | 160 | 164 | 28,000 |
2007/11/12 | 165 | 167 | 162 | 165 | 29,000 |
2007/11/09 | 168 | 168 | 166 | 167 | 8,000 |
2007/11/08 | 170 | 172 | 160 | 170 | 47,000 |
2007/11/07 | 174 | 175 | 171 | 171 | 26,000 |
2007/11/06 | 175 | 175 | 173 | 173 | 14,000 |
2007/11/05 | 179 | 179 | 176 | 176 | 15,000 |
2007/11/02 | 176 | 179 | 175 | 179 | 13,000 |
2007/11/01 | 180 | 180 | 180 | 180 | 5,000 |
2007/10/31 | 175 | 180 | 175 | 180 | 9,000 |
2007/10/30 | 177 | 177 | 175 | 175 | 5,000 |
2007/10/29 | 178 | 179 | 175 | 175 | 28,000 |
2007/10/26 | 175 | 177 | 170 | 175 | 37,000 |
2007/10/25 | 177 | 179 | 177 | 179 | 4,000 |
2007/10/24 | 178 | 179 | 178 | 178 | 19,000 |
2007/10/23 | 179 | 179 | 176 | 176 | 20,000 |
2007/10/22 | 179 | 180 | 179 | 179 | 43,000 |
2007/10/19 | 181 | 182 | 178 | 179 | 33,000 |
2007/10/18 | 180 | 180 | 176 | 179 | 52,000 |
2007/10/17 | 190 | 190 | 182 | 182 | 35,000 |
2007/10/16 | 188 | 188 | 186 | 186 | 34,000 |
2007/10/15 | 189 | 196 | 189 | 190 | 20,000 |
2007/10/12 | 189 | 190 | 189 | 189 | 5,000 |
2007/10/10 | 190 | 190 | 188 | 190 | 23,000 |
2007/10/09 | 186 | 195 | 186 | 193 | 52,000 |
2007/10/05 | 186 | 186 | 185 | 185 | 15,000 |
2007/10/04 | 184 | 186 | 184 | 186 | 9,000 |
2007/10/03 | 183 | 184 | 183 | 184 | 15,000 |
2007/10/02 | 181 | 184 | 181 | 184 | 27,000 |
2007/10/01 | 184 | 184 | 180 | 180 | 20,000 |
2007/09/28 | 183 | 184 | 181 | 181 | 11,000 |
2007/09/27 | 181 | 184 | 178 | 183 | 24,000 |
2007/09/26 | 179 | 183 | 176 | 181 | 14,000 |
2007/09/25 | 186 | 187 | 184 | 184 | 41,000 |
2007/09/21 | 178 | 185 | 178 | 185 | 36,000 |
2007/09/20 | 176 | 178 | 176 | 178 | 8,000 |
2007/09/19 | 178 | 178 | 174 | 178 | 23,000 |
2007/09/18 | 175 | 177 | 172 | 176 | 29,000 |
2007/09/14 | 176 | 180 | 173 | 179 | 24,000 |
2007/09/13 | 180 | 180 | 175 | 177 | 35,000 |
2007/09/12 | 189 | 190 | 181 | 181 | 41,000 |
2007/09/11 | 186 | 187 | 181 | 187 | 51,000 |
2007/09/10 | 189 | 191 | 184 | 186 | 41,000 |
2007/09/07 | 183 | 199 | 183 | 197 | 204,000 |
2007/09/06 | 177 | 181 | 176 | 180 | 54,000 |
2007/09/05 | 181 | 181 | 179 | 181 | 16,000 |
2007/09/04 | 181 | 181 | 180 | 180 | 9,000 |
2007/09/03 | 177 | 181 | 176 | 180 | 25,000 |
2007/08/31 | 175 | 176 | 173 | 175 | 58,000 |
2007/08/30 | 179 | 179 | 175 | 176 | 56,000 |
2007/08/29 | 180 | 180 | 178 | 178 | 20,000 |
2007/08/28 | 181 | 182 | 181 | 181 | 3,000 |
2007/08/27 | 184 | 185 | 180 | 180 | 43,000 |
2007/08/24 | 184 | 185 | 183 | 183 | 13,000 |
2007/08/23 | 185 | 185 | 181 | 183 | 13,000 |
2007/08/22 | 185 | 188 | 180 | 180 | 28,000 |
2007/08/21 | 177 | 185 | 177 | 185 | 53,000 |
2007/08/20 | 179 | 180 | 173 | 177 | 86,000 |
2007/08/17 | 183 | 183 | 173 | 180 | 102,000 |
2007/08/16 | 188 | 188 | 181 | 185 | 78,000 |
2007/08/15 | 190 | 190 | 186 | 186 | 29,000 |
2007/08/14 | 187 | 192 | 187 | 192 | 14,000 |
2007/08/13 | 187 | 189 | 182 | 188 | 47,000 |
2007/08/10 | 190 | 195 | 187 | 192 | 96,000 |
2007/08/09 | 195 | 200 | 193 | 193 | 132,000 |
2007/08/08 | 199 | 202 | 191 | 196 | 113,000 |
2007/08/07 | 204 | 204 | 198 | 201 | 91,000 |
2007/08/06 | 205 | 209 | 200 | 204 | 63,000 |
2007/08/03 | 205 | 205 | 198 | 201 | 41,000 |
2007/08/02 | 206 | 206 | 201 | 205 | 33,000 |
2007/08/01 | 215 | 215 | 204 | 206 | 57,000 |
2007/07/31 | 216 | 218 | 208 | 212 | 86,000 |
2007/07/30 | 204 | 213 | 204 | 212 | 45,000 |
2007/07/27 | 201 | 210 | 196 | 209 | 105,000 |
2007/07/26 | 213 | 222 | 207 | 207 | 107,000 |
2007/07/25 | 210 | 216 | 206 | 216 | 87,000 |
2007/07/24 | 227 | 227 | 213 | 217 | 150,000 |
2007/07/23 | 230 | 230 | 225 | 229 | 93,000 |
2007/07/20 | 235 | 238 | 226 | 232 | 261,000 |
2007/07/19 | 226 | 233 | 226 | 232 | 146,000 |
2007/07/18 | 230 | 230 | 226 | 229 | 43,000 |
2007/07/17 | 229 | 233 | 228 | 230 | 95,000 |
2007/07/13 | 229 | 230 | 228 | 230 | 128,000 |
2007/07/12 | 236 | 239 | 220 | 227 | 554,000 |
2007/07/11 | 230 | 239 | 227 | 235 | 426,000 |
2007/07/10 | 229 | 234 | 226 | 231 | 213,000 |
2007/07/09 | 230 | 232 | 225 | 225 | 239,000 |
2007/07/06 | 234 | 238 | 228 | 230 | 587,000 |
2007/07/05 | 230 | 240 | 229 | 238 | 904,000 |
2007/07/04 | 229 | 232 | 225 | 227 | 436,000 |
2007/07/03 | 223 | 226 | 222 | 222 | 216,000 |
2007/07/02 | 220 | 229 | 217 | 221 | 552,000 |
2007/06/29 | 202 | 235 | 202 | 222 | 1,547,000 |
2007/06/28 | 202 | 202 | 202 | 202 | 11,000 |
2007/06/27 | 201 | 202 | 201 | 201 | 21,000 |
2007/06/26 | 202 | 203 | 200 | 201 | 31,000 |
2007/06/25 | 205 | 205 | 203 | 203 | 31,000 |
2007/06/22 | 209 | 210 | 203 | 206 | 121,000 |
2007/06/21 | 207 | 210 | 206 | 209 | 40,000 |
2007/06/20 | 209 | 209 | 202 | 206 | 74,000 |
2007/06/19 | 211 | 211 | 205 | 208 | 115,000 |
2007/06/18 | 199 | 212 | 197 | 212 | 255,000 |
2007/06/15 | 199 | 203 | 197 | 197 | 47,000 |
2007/06/14 | 199 | 201 | 197 | 198 | 34,000 |
2007/06/13 | 192 | 201 | 191 | 195 | 61,000 |
2007/06/12 | 191 | 197 | 189 | 192 | 55,000 |
2007/06/11 | 194 | 195 | 189 | 191 | 57,000 |
2007/06/08 | 194 | 194 | 193 | 193 | 12,000 |
2007/06/07 | 191 | 194 | 191 | 193 | 45,000 |
2007/06/06 | 189 | 194 | 189 | 191 | 68,000 |
2007/06/05 | 186 | 188 | 186 | 187 | 17,000 |
2007/06/04 | 188 | 189 | 187 | 188 | 24,000 |
2007/06/01 | 191 | 191 | 185 | 187 | 42,000 |
2007/05/31 | 185 | 190 | 185 | 190 | 33,000 |
2007/05/30 | 186 | 189 | 185 | 185 | 20,000 |
2007/05/29 | 182 | 186 | 182 | 184 | 39,000 |
2007/05/28 | 188 | 188 | 184 | 185 | 32,000 |
2007/05/25 | 189 | 189 | 185 | 186 | 11,000 |
2007/05/24 | 186 | 190 | 186 | 190 | 13,000 |
2007/05/23 | 190 | 190 | 186 | 186 | 3,000 |
2007/05/22 | 186 | 188 | 186 | 187 | 5,000 |
2007/05/21 | 186 | 186 | 185 | 185 | 26,000 |
2007/05/18 | 185 | 187 | 180 | 186 | 70,000 |
2007/05/17 | 189 | 189 | 187 | 187 | 15,000 |
2007/05/16 | 191 | 191 | 186 | 188 | 27,000 |
2007/05/15 | 188 | 190 | 188 | 190 | 18,000 |
2007/05/14 | 196 | 196 | 187 | 187 | 99,000 |
2007/05/11 | 195 | 197 | 192 | 193 | 49,000 |
2007/05/10 | 196 | 196 | 194 | 196 | 36,000 |
2007/05/09 | 201 | 202 | 197 | 198 | 24,000 |
2007/05/08 | 203 | 203 | 201 | 201 | 9,000 |
2007/05/07 | 205 | 205 | 201 | 204 | 17,000 |
2007/05/02 | 203 | 205 | 200 | 205 | 9,000 |
2007/05/01 | 198 | 199 | 195 | 199 | 7,000 |
2007/04/27 | 194 | 196 | 193 | 194 | 17,000 |
2007/04/26 | 197 | 197 | 192 | 197 | 19,000 |
2007/04/25 | 195 | 196 | 195 | 195 | 11,000 |
2007/04/24 | 195 | 198 | 195 | 195 | 37,000 |
2007/04/23 | 197 | 197 | 195 | 195 | 9,000 |
2007/04/20 | 193 | 196 | 193 | 195 | 13,000 |
2007/04/19 | 198 | 198 | 194 | 195 | 13,000 |
2007/04/18 | 199 | 199 | 198 | 199 | 6,000 |
2007/04/16 | 201 | 203 | 200 | 201 | 20,000 |
2007/04/13 | 200 | 200 | 199 | 199 | 16,000 |
2007/04/12 | 201 | 201 | 201 | 201 | 9,000 |
2007/04/11 | 206 | 206 | 201 | 205 | 25,000 |
2007/04/10 | 202 | 204 | 200 | 204 | 8,000 |
2007/04/09 | 198 | 201 | 198 | 201 | 9,000 |
2007/04/06 | 201 | 201 | 198 | 198 | 5,000 |
2007/04/05 | 196 | 200 | 196 | 200 | 10,000 |
2007/04/04 | 195 | 196 | 195 | 196 | 4,000 |
2007/04/03 | 198 | 200 | 193 | 193 | 45,000 |
2007/04/02 | 200 | 200 | 197 | 198 | 15,000 |
2007/03/30 | 202 | 203 | 199 | 200 | 22,000 |
2007/03/29 | 202 | 202 | 201 | 202 | 31,000 |
2007/03/28 | 206 | 207 | 202 | 202 | 25,000 |
2007/03/27 | 208 | 208 | 205 | 206 | 20,000 |
2007/03/26 | 210 | 211 | 207 | 211 | 41,000 |
2007/03/23 | 211 | 212 | 205 | 212 | 130,000 |
2007/03/22 | 212 | 212 | 209 | 210 | 48,000 |
2007/03/20 | 208 | 211 | 208 | 208 | 32,000 |
2007/03/19 | 208 | 210 | 205 | 209 | 85,000 |
2007/03/16 | 214 | 214 | 209 | 212 | 35,000 |
2007/03/15 | 215 | 217 | 208 | 217 | 99,000 |
2007/03/14 | 216 | 220 | 214 | 218 | 114,000 |
2007/03/13 | 220 | 226 | 217 | 225 | 97,000 |
2007/03/12 | 220 | 222 | 217 | 220 | 58,000 |
2007/03/09 | 216 | 221 | 214 | 218 | 68,000 |
2007/03/08 | 214 | 219 | 213 | 216 | 57,000 |
2007/03/07 | 220 | 220 | 212 | 212 | 73,000 |
2007/03/06 | 210 | 216 | 210 | 216 | 35,000 |
2007/03/05 | 216 | 217 | 211 | 211 | 52,000 |
2007/03/02 | 217 | 220 | 215 | 217 | 69,000 |
2007/03/01 | 221 | 222 | 218 | 220 | 42,000 |
2007/02/28 | 211 | 223 | 210 | 216 | 176,000 |
2007/02/27 | 230 | 233 | 228 | 230 | 89,000 |
2007/02/26 | 228 | 231 | 228 | 229 | 86,000 |
2007/02/23 | 230 | 231 | 225 | 229 | 108,000 |
2007/02/22 | 228 | 230 | 226 | 230 | 64,000 |
2007/02/21 | 226 | 227 | 222 | 226 | 112,000 |
2007/02/20 | 220 | 231 | 216 | 226 | 361,000 |
2007/02/19 | 210 | 217 | 208 | 217 | 119,000 |
2007/02/16 | 208 | 212 | 208 | 211 | 34,000 |
2007/02/15 | 211 | 213 | 208 | 208 | 111,000 |
2007/02/14 | 215 | 216 | 214 | 216 | 28,000 |
2007/02/13 | 217 | 217 | 214 | 216 | 39,000 |
2007/02/09 | 216 | 222 | 215 | 217 | 57,000 |
2007/02/08 | 222 | 222 | 217 | 217 | 31,000 |
2007/02/07 | 218 | 223 | 218 | 221 | 69,000 |
2007/02/06 | 218 | 218 | 217 | 218 | 8,000 |
2007/02/05 | 214 | 217 | 214 | 216 | 19,000 |
2007/02/02 | 215 | 215 | 213 | 214 | 12,000 |
2007/02/01 | 215 | 215 | 214 | 215 | 18,000 |
2007/01/31 | 214 | 216 | 211 | 214 | 26,000 |
2007/01/30 | 216 | 218 | 213 | 213 | 33,000 |
2007/01/29 | 213 | 218 | 213 | 216 | 110,000 |
2007/01/26 | 221 | 223 | 217 | 217 | 91,000 |
2007/01/25 | 226 | 230 | 222 | 226 | 341,000 |
2007/01/24 | 217 | 224 | 212 | 222 | 331,000 |
2007/01/23 | 200 | 220 | 199 | 213 | 319,000 |
2007/01/22 | 204 | 206 | 198 | 198 | 91,000 |
2007/01/19 | 202 | 203 | 201 | 203 | 29,000 |
2007/01/18 | 203 | 204 | 202 | 202 | 32,000 |
2007/01/17 | 200 | 204 | 198 | 201 | 79,000 |
2007/01/16 | 202 | 203 | 200 | 202 | 30,000 |
2007/01/15 | 199 | 201 | 199 | 201 | 12,000 |
2007/01/12 | 198 | 199 | 198 | 199 | 10,000 |
2007/01/11 | 198 | 199 | 197 | 198 | 28,000 |
2007/01/10 | 193 | 196 | 192 | 196 | 55,000 |
2007/01/09 | 194 | 194 | 193 | 193 | 17,000 |
2007/01/05 | 194 | 194 | 192 | 192 | 29,000 |
2007/01/04 | 193 | 194 | 193 | 193 | 9,000 |