[8143 東証2部] ラピーヌ 日足 時系列データ

[8143 東証2部] ラピーヌ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23920.00923.00910.00913.0093008513100
2017-10-20930.00930.00903.00910.002040018671600
2017-10-19911.00972.00870.00931.007950072841500
2017-10-18901.00901.00864.00866.001950017093100
2017-10-17907.00910.00882.00883.004170037323400
2017-10-16972.001008.00922.00922.00197000189860500
2017-10-131025.001047.001020.001047.00127400131758100
2017-10-12910.00915.00888.00897.007050063782100
2017-10-11863.00895.00863.00895.002400021135500
2017-10-10861.00862.00845.00855.0065005530000
2017-10-06855.00860.00842.00846.0074006272100
2017-10-05867.00877.00856.00857.001890016317200
2017-10-04920.00920.00884.00886.001630014690100
2017-10-03895.00920.00891.00920.002700024407500
2017-10-02865.00885.00861.00885.0098008555100
2017-09-29850.00854.00843.00854.0059005012100
2017-09-28836.00858.00830.00842.001220010292600
2017-09-27861.00861.00836.00843.001220010373800
2017-09-26827.00853.00813.00846.001860015624100
2017-09-25821.00821.00808.00819.0071005795700
2017-09-22820.00820.00807.00808.0044003565600
2017-09-21812.00820.00803.00820.0053004302700
2017-09-20807.00812.00793.00812.0093007452600
2017-09-19827.00827.00783.00792.003230025609800
2017-09-15811.00820.00800.00801.0036002900800
2017-09-14823.00824.00801.00810.0083006741200
2017-09-13833.00835.00820.00821.0022001821600
2017-09-12846.00846.00828.00832.0081006774400
2017-09-11821.00821.00812.00816.0023001880400
2017-09-08808.00810.00797.00801.00107008578200
2017-09-07838.00838.00812.00812.0063005190900
2017-09-06794.00829.00786.00808.002830022706600
2017-09-05852.00867.00810.00815.002440020193900
2017-09-04872.00875.00836.00847.003040026051000
2017-09-01917.00917.00891.00897.0087007855000
2017-08-31915.00917.00891.00914.001940017614800
2017-08-30968.00970.00855.00930.003740034981400
2017-08-29932.00966.00923.00965.003480032987100
2017-08-28930.00950.00925.00950.006170057424700
2017-08-25889.00906.00877.00906.002440021711600
2017-08-24876.00896.00871.00886.0070006217800
2017-08-23872.00890.00862.00882.001360011931100
2017-08-22871.00897.00871.00874.001520013436600
2017-08-21855.00904.00855.00883.003710032689900
2017-08-18830.00860.00825.00844.0055004625700
2017-08-17835.00846.00829.00835.001250010454900
2017-08-16857.00857.00831.00834.0086007230700
2017-08-15832.00855.00832.00849.00108009093000
2017-08-14851.00851.00813.00822.002420020103300
2017-08-10868.00875.00859.00873.00111009638900
2017-08-09887.00887.00853.00868.002240019571000
2017-08-08868.00910.00852.00910.004460039126600
2017-08-07930.00934.00880.00883.004250038363100
2017-08-04910.00931.00910.00915.001870017195400
2017-08-03925.00927.00904.00914.001200010990100
2017-08-02911.00937.00883.00920.003290030089400
2017-08-01942.00944.00890.00902.003070027976500
2017-07-31925.00934.00905.00912.004060037249200
2017-07-28983.00993.00920.00934.004130039145800
2017-07-271003.001023.00980.00983.005870058404900
2017-07-261040.001055.001004.001006.004010041082000
2017-07-251055.001055.001014.001050.004250044189700
2017-07-241037.001062.00996.001037.0099200102379700
2017-07-211005.001040.00980.001022.00171700172420700
2017-07-201093.001093.001021.001035.00180000190981400
2017-07-191103.001237.001055.001149.00740400845081200
2017-07-181268.001449.001055.001097.0023094003037529300
2017-07-141028.001028.001028.001028.002980030634400
2017-07-13878.00878.00878.00878.001600014048000
2017-07-12728.00728.00728.00728.003430024970400
2017-07-11601.00630.00601.00628.001990012250600
2017-07-10590.00592.00588.00592.0036002125900
2017-07-07588.00588.00585.00585.001300764100
2017-07-06575.00582.00575.00581.0036002083100
2017-07-05574.00574.00574.00574.00900516600
2017-07-04576.00578.00573.00574.0020001149600
2017-07-03575.00575.00573.00573.001500861500
2017-06-30578.00578.00573.00573.0019001091300
2017-06-29575.00578.00575.00577.00500288300
2017-06-28573.00578.00573.00576.00900518300
2017-06-27573.00578.00571.00571.001500858700
2017-06-26573.00573.00573.00573.0010057300
2017-06-23571.00573.00567.00573.0050002853900
2017-06-22572.00572.00568.00568.001100627600
2017-06-21573.00575.00573.00573.0026001490200
2017-06-20567.00573.00567.00573.0030001714200
2017-06-19557.00567.00557.00567.0043002427200
2017-06-16559.00559.00555.00555.0025001392200
2017-06-15553.00563.00553.00560.0021001172300
2017-06-14553.00562.00553.00556.0071003935000
2017-06-13565.00565.00562.00563.0046002590200
2017-06-12576.00576.00566.00566.00700401200
2017-06-09564.00570.00564.00570.00300170400
2017-06-08564.00569.00564.00569.0025001413000
2017-06-07569.00577.00563.00577.0040002271900
2017-06-06569.00569.00566.00566.0043002442300
2017-06-05569.00571.00569.00569.0032001822400
2017-06-02569.00570.00569.00569.0084004786700
2017-06-01569.00569.00569.00569.00300170700
2017-05-31568.00569.00564.00569.0032001814200
2017-05-30565.00565.00562.00564.0018001013500
2017-05-29565.00567.00562.00565.0030001696500
2017-05-26563.00564.00563.00564.001300732800
2017-05-25570.00570.00564.00564.0084004785900
2017-05-24563.00570.00563.00570.00124006998600
2017-05-23557.00562.00557.00561.0036002013300
2017-05-22556.00557.00556.00557.001700945600
2017-05-19555.00555.00555.00555.001000555000
2017-05-18558.00561.00554.00558.001400780000
2017-05-17558.00558.00555.00558.0025001394300
2017-05-16558.00558.00558.00558.00600334800
2017-05-15555.00558.00555.00558.00500278400
2017-05-12558.00560.00558.00558.00900502600
2017-05-11560.00563.00560.00561.001890010585100
2017-05-10567.00567.00561.00563.0038002146400
2017-05-09559.00567.00559.00567.0018001011000
2017-05-08564.00564.00556.00559.0067003751500
2017-05-02538.00596.00538.00550.00107006183600
2017-05-01537.00540.00536.00540.001800967500
2017-04-28540.00557.00540.00546.0070003827000
2017-04-27540.00542.00540.00542.001600864700
2017-04-26542.00546.00542.00545.001300708100
2017-04-25545.00545.00542.00542.001200653000
2017-04-24543.00543.00542.00542.0021001138700
2017-04-21543.00550.00542.00542.0050002714400
2017-04-20538.00543.00538.00542.001000541300
2017-04-19539.00542.00538.00542.00800432300
2017-04-18542.00542.00542.00542.00300162600
2017-04-17533.00542.00533.00542.001500802100
2017-04-14540.00550.00540.00543.0045002432700
2017-04-13545.00545.00541.00543.0048002611100
2017-04-12555.00555.00551.00551.0019001050400
2017-04-11560.00561.00552.00557.0043002396800
2017-04-10560.00575.00560.00575.0045002577100
2017-04-07554.00559.00554.00559.00500278500
2017-04-06567.00567.00559.00559.001700963100
2017-04-05567.00569.00567.00567.001300737700
2017-04-04563.00567.00548.00567.0041002295000
2017-04-03560.00563.00560.00563.0021001178600
2017-03-31557.00557.00557.00557.001200668400
2017-03-30558.00563.00558.00563.001300730200
2017-03-29557.00557.00557.00557.00400222800
2017-03-28562.00562.00557.00559.001500840800
2017-03-27564.00564.00564.00564.0010056400
2017-03-2400
2017-03-23567.00567.00553.00555.0024001331200
2017-03-22569.00569.00553.00554.0050002797700
2017-03-21573.00573.00569.00569.0037002117200
2017-03-17571.00572.00571.00572.00900514700
2017-03-16572.00572.00570.00570.00800457200
2017-03-15573.00573.00568.00572.001200685200
2017-03-14572.00573.00570.00573.0018001029700
2017-03-13570.00573.00570.00573.00800456900
2017-03-10571.00571.00571.00571.00400228400
2017-03-09566.00570.00566.00570.00300170400
2017-03-08568.00570.00568.00568.001000568400
2017-03-07565.00570.00565.00568.0025001421300
2017-03-06572.00572.00567.00567.0044002512400
2017-03-03571.00573.00570.00571.0039002227000
2017-03-02577.00577.00571.00571.00400229000
2017-03-01572.00573.00570.00571.0062003546700
2017-02-28571.00571.00568.00571.0027001539000
2017-02-27573.00573.00566.00568.0034001944000
2017-02-24561.00564.00560.00563.0021001180500
2017-02-23564.00565.00563.00563.0019001071900
2017-02-22562.00564.00562.00564.00500281200
2017-02-21561.00564.00561.00562.0059003316000
2017-02-20561.00566.00560.00565.0063003549800
2017-02-17561.00562.00561.00561.001200673600
2017-02-16560.00562.00560.00561.001100616700
2017-02-15560.00561.00558.00560.0029001623100
2017-02-14565.00565.00560.00560.00300168500
2017-02-13559.00559.00558.00558.0034001898100
2017-02-10557.00559.00554.00559.0022001225600
2017-02-09562.00562.00555.00559.0023001286900
2017-02-08561.00562.00560.00562.0028001568900
2017-02-07563.00564.00560.00560.001500843800
2017-02-06559.00561.00559.00559.0028001567600
2017-02-03555.00559.00555.00559.00700389700
2017-02-02557.00559.00557.00559.00500278700
2017-02-01559.00559.00559.00559.00700391300
2017-01-31559.00561.00559.00559.0020001120000
2017-01-30557.00560.00557.00559.001000558200
2017-01-27552.00558.00552.00558.00200111000
2017-01-26557.00558.00556.00558.0024001336900
2017-01-25558.00558.00558.00558.00300167400
2017-01-24556.00556.00556.00556.0025001390000
2017-01-23556.00557.00556.00556.0029001612500
2017-01-20552.00554.00550.00554.0022001213600
2017-01-19550.00553.00550.00553.001600881600
2017-01-18545.00550.00545.00550.00900492800
2017-01-17549.00549.00549.00549.00500274500
2017-01-16545.00550.00544.00549.0020001092800
2017-01-13554.00554.00546.00550.001400769100
2017-01-1200
2017-01-11553.00554.00546.00548.0019001047300
2017-01-10552.00552.00550.00550.001100606300
2017-01-06550.00551.00549.00549.0027001484600
2017-01-05548.00550.00548.00550.001700932500
2017-01-04545.00550.00543.00548.0035001911400
2016-12-30547.00547.00539.00542.0062003383400
2016-12-29543.00543.00538.00541.0019001028600
2016-12-28540.00546.00540.00546.0033001796400
2016-12-27544.00544.00538.00540.00100005413600
2016-12-26550.00550.00542.00544.002000010911900
2016-12-22555.00555.00550.00553.0043002370600
2016-12-21558.00558.00552.00553.00128007112900
2016-12-20559.00559.00556.00558.0025001394000
2016-12-19558.00560.00557.00559.0078004354900
2016-12-16568.00568.00561.00561.0031001744600
2016-12-15562.00568.00560.00562.0053002984000
2016-12-14569.00574.00559.00562.00111006253000
2016-12-13576.00576.00558.00560.00126007118600
2016-12-12576.00576.00573.00576.0026001495000
2016-12-09574.00576.00573.00576.0025001436300
2016-12-08573.00577.00573.00574.0079004542900
2016-12-07570.00573.00570.00573.0048002741400
2016-12-06571.00580.00571.00575.0055003164400
2016-12-05570.00572.00570.00570.0078004447700
2016-12-02570.00570.00564.00570.0046002608600
2016-12-01573.00573.00565.00568.0066003754200
2016-11-30570.00570.00564.00569.0061003466000
2016-11-29565.00565.00563.00563.001600901700
2016-11-28561.00563.00557.00563.0053002973600
2016-11-25570.00570.00561.00561.00116006603500
2016-11-24575.00575.00569.00570.0089005099900
2016-11-22565.00570.00564.00570.0076004304600
2016-11-21559.00564.00559.00564.0023001290100
2016-11-18565.00565.00553.00557.0058003241500
2016-11-17562.00565.00561.00564.0026001465600
2016-11-16569.00570.00550.00561.0057003210300
2016-11-15575.00575.00568.00571.0058003323000
2016-11-14578.00580.00571.00573.0042002424200
2016-11-11582.00582.00577.00579.001720010007800
2016-11-10583.00591.00582.00582.0037002161400
2016-11-09590.00590.00579.00583.0060003508400
2016-11-08595.00597.00591.00591.0035002082800
2016-11-07591.00595.00591.00595.001100652400
2016-11-04592.00592.00586.00591.0018001060900
2016-11-02593.00594.00590.00593.001200710100
2016-11-01594.00598.00593.00593.00800476000
2016-10-31600.00600.00593.00594.001600957700
2016-10-28600.00600.00592.00593.001500895700
2016-10-27592.00592.00592.00592.00800473600
2016-10-26592.00594.00592.00592.001200712000
2016-10-25592.00592.00592.00592.00200118400
2016-10-24595.00595.00590.00591.0032001900200
2016-10-21594.00595.00594.00594.001500891500
2016-10-20592.00599.00592.00594.001100654700
2016-10-19598.00604.00588.00590.0031001835800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog