[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 
2017-06-26573.00573.00573.00573.0010057300
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
2016-10-18606.00606.00585.00590.0078004649000
2016-10-17605.00608.00605.00606.0017001030500
2016-10-14600.00612.00600.00605.0091005493200
2016-10-13614.00614.00607.00607.0030001831900
2016-10-12615.00620.00614.00615.0099006091900
2016-10-11645.00645.00641.00641.00600386600
2016-10-07639.00639.00635.00638.0049003120000
2016-10-06635.00635.00635.00635.0020001270000
2016-10-05631.00631.00631.00631.0020001262000
2016-10-04628.00628.00628.00628.00500314000
2016-10-03628.00628.00628.00628.00400251200
2016-09-30627.00627.00627.00627.00600376200
2016-09-2900
2016-09-28634.00640.00634.00634.001100698600
2016-09-27639.00639.00634.00634.001400893600
2016-09-26637.00639.00637.00639.00700446500
2016-09-23639.00639.00637.00637.00200127600
2016-09-21628.00628.00628.00628.00400251200
2016-09-20628.00628.00628.00628.0010062800
2016-09-16624.00634.00624.00634.001000630100
2016-09-15630.00630.00629.00629.00700440900
2016-09-14637.00637.00637.00637.00200127400
2016-09-1300
2016-09-12633.00633.00630.00630.00200126300
2016-09-09640.00640.00640.00640.00200128000
2016-09-08621.00630.00621.00630.00600373500
2016-09-07633.00640.00629.00640.0020001265400
2016-09-06632.00633.00632.00633.0019001201400
2016-09-05631.00632.00631.00632.00800505100
2016-09-02631.00631.00631.00631.00600378600
2016-09-01624.00624.00624.00624.0010062400
2016-08-31631.00631.00631.00631.0010063100
2016-08-30620.00620.00620.00620.00800496000
2016-08-29627.00630.00617.00626.00700436900
2016-08-26637.00637.00630.00630.00500316200
2016-08-25631.00634.00631.00634.0035002217500
2016-08-2400
2016-08-23637.00637.00637.00637.00200127400
2016-08-22637.00637.00637.00637.0020001274000
2016-08-19643.00643.00635.00637.00400255200
2016-08-18643.00645.00643.00645.00400257600
2016-08-17645.00645.00640.00640.00800515400
2016-08-16650.00654.00650.00654.001100715400
2016-08-15650.00650.00650.00650.0010065000
2016-08-12643.00653.00643.00643.0016001029800
2016-08-10643.00643.00643.00643.00400257200
2016-08-09641.00641.00641.00641.0010064100
2016-08-08641.00641.00641.00641.00300192300
2016-08-05640.00640.00640.00640.0010064000
2016-08-04640.00640.00640.00640.0010064000
2016-08-03640.00641.00640.00641.00300192200
2016-08-02647.00647.00647.00647.001500970500
2016-08-01647.00647.00647.00647.0010064700
2016-07-29653.00653.00651.00651.00300195500
2016-07-28657.00657.00657.00657.0010065700
2016-07-27655.00660.00655.00657.00400263200
2016-07-26656.00656.00654.00654.00500327300
2016-07-25661.00661.00661.00661.00600396600
2016-07-22660.00660.00659.00659.0021001385900
2016-07-21651.00664.00651.00660.0038002483200
2016-07-20641.00650.00641.00650.00700454100
2016-07-19644.00644.00638.00644.0018001157200
2016-07-15635.00645.00635.00645.00200128000
2016-07-14630.00640.00630.00632.00300190200
2016-07-13631.00633.00631.00633.00300189700
2016-07-12630.00650.00630.00635.0020001280900
2016-07-11625.00625.00625.00625.00700437500
2016-07-08631.00631.00631.00631.00300189300
2016-07-07633.00633.00633.00633.0010063300
2016-07-06640.00641.00639.00639.0019001215800
2016-07-05640.00641.00640.00640.00900576200
2016-07-04632.00640.00632.00640.00500317600
2016-07-01640.00640.00630.00632.00600379600
2016-06-30626.00627.00626.00627.001100689200
2016-06-29627.00634.00625.00625.00500314400
2016-06-28644.00644.00634.00634.00600382400
2016-06-27619.00628.00619.00625.0030001869500
2016-06-24628.00628.00623.00626.0071004439300
2016-06-2300
2016-06-22627.00628.00627.00628.00500313600
2016-06-21638.00638.00626.00633.0029001842900

   ※ 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