【998407】カリパー平均株価
現在値 （20:53）
|
|
921,421.28
|
|
前日比 0（0％）
|
|
|
|
2927件中2101～2150件を表示しています。
| 株価時系列データ [デイリー] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2013/6/11 |
1,489,466.41
| 1,489,494.03 |
758,363.73 |
758,368.76 |
0 |
758,369 |
| 2013/6/10 |
1,490,326.67
| 1,490,326.67 |
1,489,363.37 |
1,489,463.95 |
0 |
1,489,464 |
| 2013/6/7 |
1,414,596.12
| 1,490,642.29 |
1,414,596.12 |
1,490,624.77 |
0 |
1,490,625 |
| 2013/6/6 |
1,413,534.35
| 1,414,613.88 |
1,413,532.22 |
1,414,582.17 |
0 |
1,414,582 |
| 2013/6/5 |
1,414,006.41
| 1,414,006.41 |
1,413,437.85 |
1,413,534.35 |
0 |
1,413,534 |
| 2013/6/4 |
1,414,530.39
| 1,414,530.56 |
1,414,464.76 |
1,414,464.76 |
0 |
1,414,465 |
| 2013/6/3 |
1,414,297.64
| 1,414,543.05 |
1,414,297.64 |
1,414,530.39 |
0 |
1,414,530 |
| 2013/5/31 |
1,379,996.68
| 1,414,308.07 |
1,379,995.81 |
1,414,297.64 |
0 |
1,414,298 |
| 2013/5/30 |
1,378,786.24
| 1,379,996.68 |
1,378,783.21 |
1,379,996.68 |
0 |
1,379,997 |
| 2013/5/29 |
1,379,561.29
| 1,379,561.29 |
1,378,688.54 |
1,378,786.99 |
0 |
1,378,787 |
| 2013/5/28 |
1,379,288.78
| 1,379,561.29 |
1,379,288.78 |
1,379,561.29 |
0 |
1,379,561 |
| 2013/5/27 |
1,379,068.09
| 1,379,284.47 |
1,379,063.02 |
1,379,284.47 |
0 |
1,379,284 |
| 2013/5/24 |
1,379,784.29
| 1,379,819.87 |
1,378,966.89 |
1,379,052.81 |
0 |
1,379,053 |
| 2013/5/23 |
1,379,669.12
| 1,379,784.29 |
1,379,666.33 |
1,379,784.29 |
0 |
1,379,784 |
| 2013/5/22 |
1,379,612.2
| 1,379,669.29 |
1,379,459.61 |
1,379,669.12 |
0 |
1,379,669 |
| 2013/5/21 |
1,379,474.02
| 1,379,612.2 |
1,379,474.02 |
1,379,612.2 |
0 |
1,379,612 |
| 2013/5/20 |
1,378,257.54
| 1,379,654.16 |
1,378,188.77 |
1,379,654.16 |
0 |
1,379,654 |
| 2013/5/17 |
1,378,140.33
| 1,378,278.65 |
1,378,140.33 |
1,378,272.51 |
0 |
1,378,273 |
| 2013/5/16 |
1,378,235.12
| 1,378,235.12 |
1,378,139.52 |
1,378,139.91 |
0 |
1,378,140 |
| 2013/5/15 |
1,378,091.27
| 1,378,266.2 |
1,378,082.51 |
1,378,245.53 |
0 |
1,378,246 |
| 2013/5/14 |
1,377,615.99
| 1,378,055.02 |
1,375,964.38 |
1,378,055.02 |
0 |
1,378,055 |
| 2013/5/13 |
1,377,528.21
| 1,377,615.99 |
1,377,496.58 |
1,377,615.99 |
0 |
1,377,616 |
| 2013/5/10 |
1,274,408.53
| 1,274,909.48 |
1,274,264.51 |
1,274,909.48 |
0 |
1,274,909 |
| 2013/5/9 |
892,470.65
| 1,275,159.14 |
892,344.2 |
1,274,517.25 |
0 |
1,274,517 |
| 2013/5/8 |
891,002.19
| 892,407.92 |
891,002.19 |
892,407.92 |
0 |
892,408 |
| 2013/5/7 |
881,032.77
| 890,915.91 |
881,032.77 |
890,887.97 |
0 |
890,888 |
| 2013/5/6 |
882,803.98
| 883,512.03 |
881,032.77 |
881,032.77 |
0 |
881,033 |
| 2013/5/3 |
978,536.12
| 978,801.35 |
882,646.7 |
882,800.68 |
0 |
882,801 |
| 2013/5/2 |
977,364.73
| 978,533.36 |
972,631.07 |
978,533.36 |
0 |
978,533 |
| 2013/5/1 |
977,260.45
| 977,364.73 |
977,260.45 |
977,364.73 |
0 |
977,365 |
| 2013/4/30 |
977,648.32
| 977,648.32 |
976,963.46 |
977,259.22 |
0 |
977,259 |
| 2013/4/29 |
977,625.82
| 977,658.55 |
977,625.82 |
977,640.05 |
0 |
977,640 |
| 2013/4/26 |
972,609.83
| 973,751.55 |
972,597 |
973,743.58 |
0 |
973,744 |
| 2013/4/25 |
972,476.68
| 972,615.42 |
972,476.68 |
972,609.83 |
0 |
972,610 |
| 2013/4/24 |
972,838.28
| 972,886.53 |
972,428.36 |
972,481 |
0 |
972,481 |
| 2013/4/23 |
969,071.19
| 972,749.25 |
969,071.19 |
972,742.76 |
0 |
972,743 |
| 2013/4/22 |
976,665.63
| 976,711.81 |
969,330.42 |
969,366.88 |
0 |
969,367 |
| 2013/4/19 |
977,590.47
| 977,605.25 |
976,657.07 |
976,683.38 |
0 |
976,683 |
| 2013/4/18 |
977,035.9
| 977,589.98 |
977,035.9 |
977,589.98 |
0 |
977,590 |
| 2013/4/17 |
976,804.39
| 976,949.59 |
976,804.39 |
976,949.59 |
0 |
976,950 |
| 2013/4/16 |
1,021,395.87
| 1,021,396.36 |
976,573.74 |
976,795.64 |
0 |
976,796 |
| 2013/4/15 |
1,021,228.12
| 1,021,340.97 |
1,021,228.12 |
1,021,340.97 |
0 |
1,021,341 |
| 2013/4/12 |
1,023,628.87
| 1,023,635.15 |
1,021,147.49 |
1,021,147.49 |
0 |
1,021,147 |
| 2013/4/11 |
1,024,849.33
| 1,024,851.1 |
1,023,715.46 |
1,023,913.48 |
0 |
1,023,913 |
| 2013/4/10 |
1,022,223.9
| 1,024,858.83 |
1,022,223.41 |
1,024,849.33 |
0 |
1,024,849 |
| 2013/4/9 |
1,022,150.17
| 1,022,236.58 |
1,022,150.17 |
1,022,218.89 |
0 |
1,022,219 |
| 2013/4/8 |
1,022,038.76
| 1,022,184.45 |
1,022,038.76 |
1,022,150.17 |
0 |
1,022,150 |
| 2013/4/5 |
1,020,448.03
| 1,021,790.69 |
1,020,448.03 |
1,021,790.69 |
0 |
1,021,791 |
| 2013/4/4 |
1,020,324.24
| 1,020,448.03 |
1,020,324.24 |
1,020,448.03 |
0 |
1,020,448 |
| 2013/4/3 |
1,020,297.23
| 1,020,324.24 |
1,020,297.23 |
1,020,324.24 |
0 |
1,020,324 |
|
|
| ブログパーツ |
|
|
