[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 
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
2016-06-20625.00638.00625.00638.0017001069700
2016-06-17627.00627.00625.00625.00800501100
2016-06-16626.00627.00623.00625.0090005626700
2016-06-15625.00626.00625.00626.0019001188000
2016-06-14620.00626.00620.00625.0055003428500
2016-06-13630.00634.00625.00626.0053003319800
2016-06-10632.00635.00632.00633.0021001328400
2016-06-09636.00637.00631.00635.0031001971500
2016-06-08633.00642.00633.00636.0016001014200
2016-06-07631.00634.00631.00633.0032002024300
2016-06-06631.00631.00631.00631.00900567900
2016-06-03634.00634.00630.00631.001400884300
2016-06-02641.00641.00630.00634.00142009079200
2016-06-01639.00640.00638.00640.0031001980700
2016-05-31636.00640.00635.00636.0018001146300
2016-05-30628.00634.00628.00634.0051003211800
2016-05-27631.00632.00627.00627.0047002964700
2016-05-26632.00632.00629.00630.0052003285600
2016-05-25632.00632.00632.00632.001000632000
2016-05-24632.00632.00628.00631.0068004288200
2016-05-23630.00631.00629.00629.0044002770100
2016-05-20625.00629.00625.00629.001300813300
2016-05-19629.00629.00616.00629.0031001935500
2016-05-18629.00631.00622.00626.0047002945400
2016-05-17622.00623.00616.00623.00800494100
2016-05-16622.00630.00622.00622.00900560700
2016-05-13622.00622.00622.00622.0010062200
2016-05-12625.00625.00625.00625.00153009562500
2016-05-11625.00629.00624.00627.0016001000900
2016-05-10622.00624.00622.00624.001500935600
2016-05-09618.00618.00618.00618.001000618000
2016-05-06617.00617.00617.00617.0029001789300
2016-05-02610.00617.00605.00617.0029001763200
2016-04-28606.00626.00606.00610.0067004079300
2016-04-27622.00623.00610.00616.0085005264700
2016-04-26622.00632.00617.00622.0070004390400
2016-04-25620.00622.00620.00622.001100682900
2016-04-22622.00622.00617.00617.00400248300
2016-04-21614.00630.00609.00622.0069004249200
2016-04-20623.00623.00610.00612.0034002080900
2016-04-19614.00614.00612.00613.001200735300
2016-04-18612.00613.00612.00613.00300183700
2016-04-15615.00620.00614.00615.0023001414800
2016-04-14610.00615.00608.00615.0049002991600
2016-04-13610.00610.00610.00610.00700427000
2016-04-12610.00620.00610.00610.001600977100
2016-04-11614.00614.00602.00602.001100666800
2016-04-08624.00624.00614.00614.00400247600
2016-04-07618.00619.00609.00618.00700432000
2016-04-06620.00620.00613.00613.001100677600
2016-04-05635.00635.00618.00618.0071004456300
2016-04-04630.00635.00622.00635.001500941300
2016-04-01630.00632.00625.00625.0066004153700
2016-03-31634.00635.00630.00630.001300822700
2016-03-3000
2016-03-29640.00640.00631.00635.00400254100
2016-03-28640.00640.00629.00629.00600381900
2016-03-25630.00631.00630.00631.001300819300
2016-03-24631.00631.00630.00630.00700441400
2016-03-23641.00644.00629.00636.001200766600
2016-03-22646.00646.00641.00642.0052003355100
2016-03-18642.00646.00640.00646.00900578500
2016-03-17642.00642.00640.00640.0017001089300
2016-03-16648.00648.00642.00642.0021001358800
2016-03-15638.00638.00637.00638.00600382500
2016-03-14629.00644.00629.00644.0020001277800
2016-03-11630.00631.00629.00629.0020001260000
2016-03-10635.00635.00630.00630.001500947600
2016-03-09625.00633.00623.00633.0033002071500
2016-03-08625.00636.00625.00632.001500949200
2016-03-07631.00636.00619.00626.00118007410200
2016-03-04633.00637.00630.00633.0089005621600
2016-03-03633.00634.00630.00631.0043002713700
2016-03-02630.00634.00630.00633.0062003912200
2016-03-01635.00639.00623.00623.0065004085800
2016-02-29633.00634.00633.00634.001300823200
2016-02-26636.00639.00634.00634.0027001721100
2016-02-25629.00643.00627.00636.0017001079200
2016-02-24660.00665.00650.00652.0045002961600
2016-02-23662.00684.00660.00660.0037002454300
2016-02-22656.00662.00656.00662.0016001051300
2016-02-19653.00657.00653.00656.00600393200
2016-02-18661.00661.00649.00659.0031002024900
2016-02-17680.00680.00660.00663.00400268300
2016-02-16663.00663.00663.00663.00700464100
2016-02-15647.00653.00625.00653.0051003254300
2016-02-12646.00655.00640.00640.0029001871800
2016-02-10696.00696.00675.00676.0024001650000
2016-02-09699.00699.00691.00694.0021001463100
2016-02-08698.00699.00698.00699.00800558500
2016-02-05725.00725.00703.00713.0042003021800
2016-02-04717.00728.00710.00726.0041002932900
2016-02-03731.00732.00714.00732.0015001078200
2016-02-02730.00738.00720.00732.0023001675200
2016-02-01750.00750.00747.00748.00600448900
2016-01-29758.00758.00758.00758.00200151600
2016-01-28759.00759.00758.00758.00700531200
2016-01-27726.00765.00723.00765.0025001830600
2016-01-26711.00724.00711.00724.0020001430200
2016-01-25733.00733.00715.00724.00700508100
2016-01-22702.00719.00691.00718.0091006378300
2016-01-21702.00704.00702.00702.0067004708200
2016-01-20728.00728.00698.00702.0065004615700
2016-01-19708.00713.00708.00713.0041002911900
2016-01-18701.00709.00694.00708.0048003364500
2016-01-15723.00723.00715.00716.00400286900
2016-01-14710.00727.00700.00712.0048003420700
2016-01-13710.00714.00710.00713.00600427200
2016-01-12731.00740.00703.00703.0061004342100
2016-01-08750.00750.00705.00746.0020001458100
2016-01-07761.00762.00749.00750.0033002496900
2016-01-06757.00773.00757.00770.0056004285600
2016-01-05755.00764.00755.00764.0057004313600
2016-01-04756.00756.00750.00755.0034002566300
2015-12-30742.00746.00741.00741.0037002749000
2015-12-29730.00739.00724.00738.0041002992000
2015-12-28716.00730.00716.00723.0015001082500
2015-12-25734.00735.00712.00716.0090006545200
2015-12-24756.00757.00723.00734.002310017132400
2015-12-22821.00821.00735.00744.001380010729700
2015-12-21805.00805.00787.00791.0079006297500
2015-12-18813.00813.00803.00806.0089007197300
2015-12-17815.00828.00814.00816.0075006131300
2015-12-16826.00834.00813.00813.0071005836800
2015-12-15866.00867.00825.00826.001190010129800
2015-12-14870.00870.00840.00852.0072006191400
2015-12-11890.00892.00870.00870.0040003511500
2015-12-10873.00904.00855.00880.001200010520900
2015-12-09930.00935.00873.00873.002440022075500
2015-12-08846.00944.00846.00915.004040036105600
2015-12-07845.00849.00841.00844.0060005070500
2015-12-04820.00838.00820.00833.0046003807900
2015-12-03815.00843.00814.00822.0063005198500
2015-12-02815.00821.00813.00815.0041003341700
2015-12-01818.00819.00813.00813.0089007254200

   ※ 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