【998407】カリパー平均株価
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
|
|
2928件中2201～2250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 |
| 2013/1/23 |
899,713.7
| 901,790.76 |
895,633.57 |
895,802.46 |
0 |
895,802 |
| 2013/1/22 |
899,495.79
| 899,716 |
899,494.03 |
899,713.7 |
0 |
899,714 |
| 2013/1/21 |
898,955.08
| 899,655.44 |
898,955.08 |
899,655.44 |
0 |
899,655 |
| 2013/1/18 |
898,808.92
| 898,889 |
898,808.92 |
898,889 |
0 |
898,889 |
| 2013/1/17 |
897,960.73
| 898,804.64 |
897,960.73 |
898,804.64 |
0 |
898,805 |
| 2013/1/16 |
900,046.43
| 900,108 |
897,911.42 |
897,933.88 |
0 |
897,934 |
| 2013/1/15 |
899,676.32
| 900,036.23 |
899,676.32 |
900,036.23 |
0 |
900,036 |
| 2013/1/14 |
2,070,669.55
| 2,070,705.38 |
899,649.1 |
899,649.1 |
0 |
899,649 |
| 2013/1/11 |
2,069,323.37
| 2,069,326.8 |
2,069,264.54 |
2,069,268.94 |
0 |
2,069,269 |
| 2013/1/10 |
2,069,306.78
| 2,069,323.37 |
2,069,304.44 |
2,069,323.37 |
0 |
2,069,323 |
| 2013/1/9 |
2,069,047
| 2,069,306.78 |
2,069,047 |
2,069,306.78 |
0 |
2,069,307 |
| 2013/1/8 |
2,398,461.39
| 2,398,461.39 |
2,069,047 |
2,069,047 |
0 |
2,069,047 |
| 2013/1/7 |
2,393,400.24
| 2,398,475.83 |
2,393,400.24 |
2,398,475.83 |
0 |
2,398,476 |
| 2013/1/4 |
2,393,751.34
| 2,393,800.08 |
2,393,384.99 |
2,393,464.28 |
0 |
2,393,464 |
| 2013/1/3 |
2,393,341.13
| 2,393,783.87 |
2,393,341.13 |
2,393,751.34 |
0 |
2,393,751 |
| 2013/1/2 |
2,393,193.94
| 2,393,403.95 |
2,393,193.94 |
2,393,341.13 |
0 |
2,393,341 |
| 2013/1/1 |
2,393,389.95
| 2,393,389.95 |
2,393,170.68 |
2,393,193.94 |
0 |
2,393,194 |
| 2012/12/31 |
2,393,646.94
| 2,393,661.45 |
2,393,374.91 |
2,393,389.95 |
0 |
2,393,390 |
| 2012/12/28 |
2,393,601.41
| 2,393,704.53 |
2,393,577.22 |
2,393,625.89 |
0 |
2,393,626 |
| 2012/12/27 |
2,393,170.91
| 2,393,425.79 |
2,392,982.43 |
2,393,425.79 |
0 |
2,393,426 |
| 2012/12/26 |
2,393,103.19
| 2,393,168.96 |
2,393,103.19 |
2,393,168.96 |
0 |
2,393,169 |
| 2012/12/25 |
2,392,930.61
| 2,392,971.17 |
2,392,924.1 |
2,392,924.1 |
0 |
2,392,924 |
| 2012/12/24 |
2,391,988.07
| 2,392,844.83 |
2,391,985.72 |
2,392,842.17 |
0 |
2,392,842 |
| 2012/12/21 |
2,392,232.88
| 2,392,330.99 |
2,392,126.1 |
2,392,126.1 |
0 |
2,392,126 |
| 2012/12/20 |
2,390,445.31
| 2,392,362.22 |
2,390,445.31 |
2,392,362.22 |
0 |
2,392,362 |
| 2012/12/19 |
2,390,384.24
| 2,390,445.31 |
2,390,381.87 |
2,390,445.31 |
0 |
2,390,445 |
| 2012/12/18 |
2,390,329.32
| 2,390,392.18 |
2,390,329.32 |
2,390,384.24 |
0 |
2,390,384 |
| 2012/12/17 |
2,388,514.56
| 2,390,334.38 |
2,388,361.72 |
2,390,334.38 |
0 |
2,390,334 |
| 2012/12/14 |
2,386,692.46
| 2,388,493.36 |
2,386,692.46 |
2,388,492.57 |
0 |
2,388,493 |
| 2012/12/13 |
2,386,623.08
| 2,386,709.32 |
2,386,623.08 |
2,386,692.46 |
0 |
2,386,692 |
| 2012/12/12 |
2,386,380.58
| 2,386,630.19 |
2,386,380.58 |
2,386,615.94 |
0 |
2,386,616 |
| 2012/12/11 |
2,386,386.74
| 2,386,433.14 |
2,386,306.76 |
2,386,377.77 |
0 |
2,386,378 |
| 2012/12/10 |
2,386,275.05
| 2,386,287.95 |
2,386,177.36 |
2,386,178.93 |
0 |
2,386,179 |
| 2012/12/7 |
2,385,285.69
| 2,386,429.46 |
2,385,285.69 |
2,386,429.46 |
0 |
2,386,429 |
| 2012/12/6 |
2,382,181.66
| 2,385,288.36 |
2,382,181.66 |
2,385,285.25 |
0 |
2,385,285 |
| 2012/12/5 |
2,381,795.18
| 2,382,178.85 |
2,381,795.18 |
2,382,178.85 |
0 |
2,382,179 |
| 2012/12/4 |
2,381,189.7
| 2,381,791.53 |
2,381,086.02 |
2,381,791.53 |
0 |
2,381,792 |
| 2012/12/3 |
2,380,119.19
| 2,381,211.51 |
2,380,117.75 |
2,381,185.99 |
0 |
2,381,186 |
| 2012/11/30 |
2,380,980.93
| 2,381,107.53 |
2,380,964.89 |
2,381,107.53 |
0 |
2,381,108 |
| 2012/11/29 |
2,380,963.4
| 2,381,000.85 |
2,380,963.14 |
2,380,980.93 |
0 |
2,380,981 |
| 2012/11/28 |
2,380,885.08
| 2,380,972.61 |
2,380,885.08 |
2,380,972.61 |
0 |
2,380,973 |
| 2012/11/27 |
2,380,841.74
| 2,380,885.08 |
2,380,841.74 |
2,380,885.08 |
0 |
2,380,885 |
| 2012/11/26 |
2,380,856.71
| 2,380,856.71 |
2,380,835.58 |
2,380,838.05 |
0 |
2,380,838 |
| 2012/11/23 |
2,380,775.32
| 2,380,825.76 |
2,380,766.9 |
2,380,810.08 |
0 |
2,380,810 |
| 2012/11/22 |
2,380,781.8
| 2,380,784.54 |
2,380,779.37 |
2,380,779.37 |
0 |
2,380,779 |
| 2012/11/21 |
1,333,266.01
| 2,380,816.92 |
1,332,886.28 |
2,380,779.95 |
0 |
2,380,780 |
| 2012/11/20 |
1,329,502.84
| 1,333,298.23 |
1,329,502.84 |
1,333,266.01 |
0 |
1,333,266 |
| 2012/11/19 |
1,329,537.65
| 1,329,537.65 |
1,329,473.88 |
1,329,502.84 |
0 |
1,329,503 |
| 2012/11/16 |
1,357,460.37
| 1,357,605.65 |
1,329,599.91 |
1,329,600.36 |
0 |
1,329,600 |
| 2012/11/15 |
1,360,927.32
| 1,360,928.02 |
1,357,456.58 |
1,357,467.65 |
0 |
1,357,468 |
|
|
| ブログパーツ |
|
|
