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 |
|---|---|---|---|---|---|
| 2009/12/30 | 64 | 64 | 62 | 63 | 12,000 |
| 2009/12/29 | 63 | 63 | 63 | 63 | 7,000 |
| 2009/12/28 | 63 | 64 | 63 | 63 | 7,000 |
| 2009/12/25 | 63 | 65 | 63 | 65 | 4,000 |
| 2009/12/24 | 64 | 64 | 61 | 63 | 11,000 |
| 2009/12/22 | 67 | 67 | 63 | 64 | 75,000 |
| 2009/12/21 | 63 | 67 | 62 | 67 | 41,000 |
| 2009/12/18 | 61 | 64 | 61 | 62 | 15,000 |
| 2009/12/17 | 60 | 62 | 60 | 61 | 37,000 |
| 2009/12/16 | 63 | 63 | 60 | 60 | 98,000 |
| 2009/12/15 | 64 | 64 | 63 | 64 | 34,000 |
| 2009/12/14 | 65 | 65 | 64 | 65 | 31,000 |
| 2009/12/11 | 68 | 68 | 64 | 64 | 27,000 |
| 2009/12/10 | 70 | 70 | 66 | 68 | 31,000 |
| 2009/12/09 | 68 | 70 | 68 | 70 | 8,000 |
| 2009/12/08 | 70 | 70 | 69 | 69 | 18,000 |
| 2009/12/07 | 71 | 71 | 70 | 70 | 11,000 |
| 2009/12/04 | 71 | 71 | 70 | 70 | 7,000 |
| 2009/12/03 | 70 | 72 | 70 | 71 | 14,000 |
| 2009/12/02 | 70 | 70 | 69 | 70 | 11,000 |
| 2009/12/01 | 70 | 70 | 69 | 70 | 8,000 |
| 2009/11/30 | 69 | 69 | 69 | 69 | 1,000 |
| 2009/11/27 | 75 | 75 | 69 | 73 | 19,000 |
| 2009/11/26 | 70 | 75 | 70 | 75 | 5,000 |
| 2009/11/25 | 70 | 71 | 70 | 70 | 8,000 |
| 2009/11/24 | 70 | 70 | 70 | 70 | 37,000 |
| 2009/11/20 | 70 | 70 | 65 | 70 | 7,000 |
| 2009/11/19 | 67 | 67 | 66 | 66 | 8,000 |
| 2009/11/18 | 66 | 66 | 66 | 66 | 7,000 |
| 2009/11/17 | 70 | 70 | 68 | 68 | 17,000 |
| 2009/11/16 | 73 | 73 | 70 | 70 | 11,000 |
| 2009/11/13 | 73 | 73 | 73 | 73 | 1,000 |
| 2009/11/12 | 74 | 74 | 74 | 74 | 2,000 |
| 2009/11/11 | 74 | 74 | 74 | 74 | 4,000 |
| 2009/11/09 | 74 | 74 | 74 | 74 | 2,000 |
| 2009/11/06 | 74 | 74 | 74 | 74 | 1,000 |
| 2009/11/05 | 82 | 82 | 72 | 73 | 28,000 |
| 2009/11/04 | 74 | 74 | 72 | 72 | 5,000 |
| 2009/11/02 | 74 | 75 | 73 | 74 | 12,000 |
| 2009/10/30 | 74 | 75 | 72 | 75 | 25,000 |
| 2009/10/29 | 73 | 73 | 73 | 73 | 3,000 |
| 2009/10/28 | 76 | 76 | 74 | 74 | 5,000 |
| 2009/10/27 | 76 | 76 | 75 | 75 | 4,000 |
| 2009/10/26 | 77 | 77 | 77 | 77 | 2,000 |
| 2009/10/23 | 76 | 77 | 76 | 77 | 7,000 |
| 2009/10/22 | 81 | 81 | 77 | 78 | 59,000 |
| 2009/10/21 | 80 | 82 | 79 | 81 | 38,000 |
| 2009/10/20 | 74 | 79 | 74 | 79 | 9,000 |
| 2009/10/19 | 74 | 74 | 73 | 74 | 5,000 |
| 2009/10/16 | 74 | 76 | 73 | 74 | 13,000 |
| 2009/10/15 | 76 | 76 | 76 | 76 | 1,000 |
| 2009/10/14 | 76 | 76 | 75 | 76 | 17,000 |
| 2009/10/13 | 78 | 78 | 76 | 77 | 13,000 |
| 2009/10/09 | 75 | 77 | 74 | 77 | 20,000 |
| 2009/10/08 | 76 | 76 | 76 | 76 | 5,000 |
| 2009/10/05 | 76 | 76 | 72 | 76 | 12,000 |
| 2009/10/02 | 74 | 74 | 74 | 74 | 1,000 |
| 2009/10/01 | 76 | 78 | 76 | 78 | 15,000 |
| 2009/09/30 | 79 | 79 | 76 | 79 | 7,000 |
| 2009/09/29 | 80 | 81 | 78 | 80 | 10,000 |
| 2009/09/28 | 85 | 85 | 82 | 82 | 19,000 |
| 2009/09/25 | 86 | 86 | 85 | 85 | 44,000 |
| 2009/09/24 | 84 | 85 | 84 | 85 | 27,000 |
| 2009/09/18 | 85 | 85 | 82 | 84 | 40,000 |
| 2009/09/17 | 90 | 91 | 85 | 85 | 39,000 |
| 2009/09/16 | 87 | 88 | 84 | 86 | 66,000 |
| 2009/09/15 | 89 | 90 | 86 | 90 | 38,000 |
| 2009/09/14 | 95 | 95 | 90 | 91 | 57,000 |
| 2009/09/11 | 95 | 95 | 90 | 93 | 39,000 |
| 2009/09/10 | 98 | 99 | 96 | 97 | 14,000 |
| 2009/09/09 | 98 | 99 | 95 | 99 | 6,000 |
| 2009/09/08 | 97 | 99 | 97 | 99 | 4,000 |
| 2009/09/07 | 101 | 101 | 96 | 97 | 32,000 |
| 2009/09/04 | 107 | 111 | 102 | 102 | 98,000 |
| 2009/09/03 | 104 | 105 | 102 | 105 | 36,000 |
| 2009/09/02 | 106 | 107 | 100 | 107 | 64,000 |
| 2009/09/01 | 99 | 108 | 99 | 107 | 189,000 |
| 2009/08/31 | 103 | 104 | 98 | 98 | 54,000 |
| 2009/08/28 | 105 | 107 | 99 | 101 | 254,000 |
| 2009/08/27 | 103 | 134 | 102 | 109 | 1,903,000 |
| 2009/08/26 | 95 | 120 | 95 | 108 | 1,806,000 |
| 2009/08/25 | 88 | 90 | 88 | 90 | 51,000 |
| 2009/08/24 | 86 | 87 | 86 | 87 | 34,000 |
| 2009/08/21 | 86 | 86 | 86 | 86 | 8,000 |
| 2009/08/20 | 87 | 87 | 82 | 85 | 13,000 |
| 2009/08/19 | 87 | 87 | 86 | 86 | 13,000 |
| 2009/08/18 | 86 | 87 | 83 | 87 | 8,000 |
| 2009/08/17 | 87 | 87 | 85 | 85 | 17,000 |
| 2009/08/14 | 89 | 89 | 89 | 89 | 5,000 |
| 2009/08/13 | 88 | 88 | 88 | 88 | 5,000 |
| 2009/08/12 | 87 | 87 | 87 | 87 | 5,000 |
| 2009/08/11 | 88 | 88 | 87 | 87 | 8,000 |
| 2009/08/10 | 88 | 88 | 87 | 88 | 5,000 |
| 2009/08/07 | 87 | 87 | 86 | 86 | 4,000 |
| 2009/08/06 | 87 | 87 | 86 | 86 | 8,000 |
| 2009/08/05 | 89 | 89 | 89 | 89 | 4,000 |
| 2009/08/04 | 88 | 89 | 86 | 89 | 25,000 |
| 2009/08/03 | 90 | 90 | 90 | 90 | 3,000 |
| 2009/07/31 | 90 | 90 | 90 | 90 | 6,000 |
| 2009/07/30 | 89 | 89 | 88 | 88 | 2,000 |
| 2009/07/29 | 90 | 90 | 90 | 90 | 3,000 |
| 2009/07/28 | 90 | 90 | 88 | 88 | 3,000 |
| 2009/07/27 | 93 | 94 | 87 | 87 | 9,000 |
| 2009/07/23 | 92 | 93 | 92 | 93 | 3,000 |
| 2009/07/22 | 93 | 93 | 91 | 91 | 42,000 |
| 2009/07/21 | 93 | 93 | 91 | 93 | 10,000 |
| 2009/07/17 | 90 | 91 | 90 | 91 | 5,000 |
| 2009/07/16 | 87 | 89 | 86 | 86 | 13,000 |
| 2009/07/15 | 88 | 89 | 88 | 89 | 4,000 |
| 2009/07/14 | 86 | 87 | 86 | 87 | 3,000 |
| 2009/07/13 | 91 | 91 | 88 | 88 | 27,000 |
| 2009/07/10 | 92 | 92 | 91 | 92 | 8,000 |
| 2009/07/09 | 94 | 94 | 92 | 92 | 5,000 |
| 2009/07/08 | 96 | 96 | 94 | 94 | 17,000 |
| 2009/07/07 | 97 | 97 | 96 | 96 | 18,000 |
| 2009/07/06 | 99 | 99 | 96 | 97 | 12,000 |
| 2009/07/03 | 96 | 100 | 96 | 98 | 47,000 |
| 2009/07/02 | 96 | 96 | 95 | 95 | 2,000 |
| 2009/07/01 | 93 | 96 | 93 | 94 | 7,000 |
| 2009/06/29 | 97 | 97 | 96 | 96 | 6,000 |
| 2009/06/26 | 97 | 97 | 97 | 97 | 3,000 |
| 2009/06/25 | 96 | 96 | 96 | 96 | 2,000 |
| 2009/06/24 | 95 | 95 | 93 | 93 | 5,000 |
| 2009/06/23 | 98 | 98 | 94 | 96 | 126,000 |
| 2009/06/22 | 93 | 98 | 93 | 98 | 105,000 |
| 2009/06/19 | 92 | 93 | 90 | 92 | 11,000 |
| 2009/06/18 | 91 | 91 | 90 | 90 | 48,000 |
| 2009/06/17 | 90 | 94 | 90 | 94 | 30,000 |
| 2009/06/16 | 96 | 96 | 90 | 94 | 66,000 |
| 2009/06/15 | 96 | 96 | 91 | 94 | 11,000 |
| 2009/06/12 | 97 | 99 | 95 | 95 | 9,000 |
| 2009/06/11 | 97 | 97 | 96 | 97 | 9,000 |
| 2009/06/10 | 99 | 99 | 95 | 99 | 26,000 |
| 2009/06/09 | 92 | 94 | 91 | 94 | 30,000 |
| 2009/06/08 | 93 | 93 | 93 | 93 | 2,000 |
| 2009/06/05 | 90 | 97 | 90 | 97 | 11,000 |
| 2009/06/04 | 88 | 88 | 88 | 88 | 4,000 |
| 2009/06/03 | 91 | 91 | 85 | 88 | 48,000 |
| 2009/06/02 | 93 | 93 | 91 | 91 | 6,000 |
| 2009/06/01 | 94 | 94 | 92 | 92 | 3,000 |
| 2009/05/29 | 94 | 94 | 94 | 94 | 2,000 |
| 2009/05/26 | 95 | 97 | 95 | 97 | 12,000 |
| 2009/05/25 | 98 | 98 | 93 | 98 | 4,000 |
| 2009/05/22 | 100 | 100 | 100 | 100 | 45,000 |
| 2009/05/21 | 91 | 100 | 91 | 100 | 19,000 |
| 2009/05/20 | 87 | 90 | 85 | 90 | 18,000 |
| 2009/05/19 | 85 | 86 | 85 | 86 | 4,000 |
| 2009/05/18 | 85 | 85 | 85 | 85 | 4,000 |
| 2009/05/15 | 85 | 85 | 85 | 85 | 4,000 |
| 2009/05/14 | 85 | 85 | 85 | 85 | 1,000 |
| 2009/05/13 | 86 | 86 | 85 | 85 | 5,000 |
| 2009/05/12 | 85 | 93 | 85 | 87 | 18,000 |
| 2009/05/11 | 85 | 85 | 84 | 84 | 8,000 |
| 2009/05/08 | 84 | 84 | 84 | 84 | 1,000 |
| 2009/05/07 | 85 | 86 | 85 | 86 | 2,000 |
| 2009/05/01 | 80 | 80 | 80 | 80 | 12,000 |
| 2009/04/30 | 80 | 80 | 78 | 80 | 6,000 |
| 2009/04/28 | 79 | 81 | 79 | 81 | 2,000 |
| 2009/04/22 | 85 | 85 | 81 | 81 | 10,000 |
| 2009/04/21 | 85 | 86 | 85 | 85 | 45,000 |
| 2009/04/20 | 82 | 85 | 81 | 85 | 11,000 |
| 2009/04/17 | 82 | 82 | 80 | 80 | 5,000 |
| 2009/04/16 | 82 | 82 | 82 | 82 | 1,000 |
| 2009/04/15 | 79 | 82 | 79 | 82 | 6,000 |
| 2009/04/14 | 78 | 78 | 78 | 78 | 1,000 |
| 2009/04/13 | 82 | 82 | 77 | 77 | 6,000 |
| 2009/04/09 | 80 | 80 | 80 | 80 | 1,000 |
| 2009/04/08 | 75 | 75 | 75 | 75 | 1,000 |
| 2009/04/06 | 76 | 76 | 72 | 75 | 9,000 |
| 2009/04/03 | 76 | 76 | 76 | 76 | 2,000 |
| 2009/04/02 | 79 | 79 | 78 | 78 | 2,000 |
| 2009/03/30 | 83 | 83 | 83 | 83 | 1,000 |
| 2009/03/27 | 80 | 80 | 80 | 80 | 1,000 |
| 2009/03/25 | 85 | 85 | 85 | 85 | 39,000 |
| 2009/03/24 | 84 | 85 | 83 | 85 | 10,000 |
| 2009/03/23 | 80 | 83 | 80 | 83 | 9,000 |
| 2009/03/19 | 79 | 80 | 79 | 80 | 2,000 |
| 2009/03/18 | 76 | 77 | 75 | 75 | 4,000 |
| 2009/03/17 | 73 | 74 | 71 | 74 | 3,000 |
| 2009/03/16 | 73 | 73 | 67 | 71 | 8,000 |
| 2009/03/12 | 75 | 75 | 75 | 75 | 6,000 |
| 2009/03/09 | 80 | 80 | 80 | 80 | 3,000 |
| 2009/03/05 | 81 | 81 | 80 | 80 | 5,000 |
| 2009/03/04 | 75 | 75 | 75 | 75 | 6,000 |
| 2009/03/03 | 75 | 75 | 75 | 75 | 2,000 |
| 2009/03/02 | 75 | 75 | 75 | 75 | 2,000 |
| 2009/02/27 | 71 | 82 | 71 | 77 | 20,000 |
| 2009/02/26 | 82 | 82 | 69 | 75 | 29,000 |
| 2009/02/25 | 85 | 85 | 81 | 81 | 5,000 |
| 2009/02/23 | 87 | 87 | 87 | 87 | 53,000 |
| 2009/02/20 | 85 | 87 | 77 | 87 | 14,000 |
| 2009/02/19 | 84 | 90 | 84 | 90 | 4,000 |
| 2009/02/18 | 89 | 89 | 89 | 89 | 1,000 |
| 2009/02/13 | 85 | 85 | 84 | 84 | 4,000 |
| 2009/02/12 | 90 | 90 | 85 | 85 | 12,000 |
| 2009/02/09 | 92 | 92 | 92 | 92 | 1,000 |
| 2009/02/06 | 89 | 90 | 89 | 90 | 8,000 |
| 2009/02/05 | 90 | 95 | 90 | 91 | 6,000 |
| 2009/02/03 | 93 | 93 | 92 | 92 | 2,000 |
| 2009/02/02 | 93 | 93 | 93 | 93 | 2,000 |
| 2009/01/30 | 95 | 95 | 95 | 95 | 3,000 |
| 2009/01/28 | 95 | 95 | 95 | 95 | 1,000 |
| 2009/01/27 | 93 | 93 | 93 | 93 | 2,000 |
| 2009/01/26 | 94 | 94 | 94 | 94 | 1,000 |
| 2009/01/23 | 100 | 100 | 98 | 100 | 43,000 |
| 2009/01/22 | 97 | 100 | 97 | 100 | 10,000 |
| 2009/01/21 | 96 | 97 | 96 | 97 | 2,000 |
| 2009/01/20 | 96 | 96 | 96 | 96 | 5,000 |
| 2009/01/19 | 95 | 96 | 95 | 96 | 2,000 |
| 2009/01/16 | 98 | 98 | 98 | 98 | 2,000 |
| 2009/01/15 | 91 | 99 | 91 | 99 | 5,000 |
| 2009/01/14 | 93 | 96 | 93 | 96 | 6,000 |
| 2009/01/09 | 100 | 100 | 100 | 100 | 3,000 |
| 2009/01/08 | 100 | 100 | 100 | 100 | 1,000 |
| 2009/01/07 | 101 | 101 | 99 | 99 | 3,000 |
| 2009/01/06 | 102 | 102 | 101 | 101 | 3,000 |
| 2009/01/05 | 104 | 104 | 99 | 101 | 3,000 |