【998407】カリパー平均株価
現在値 （00:02）
|
|
921,421.28
|
|
前日比 0（0％）
|
|
|
|
3010件中2251～2300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 |
| 2013/3/8 |
987,342.86
| 1,009,587.4 |
987,342.86 |
1,009,587.21 |
0 |
1,009,587 |
| 2013/3/7 |
987,344.25
| 987,344.25 |
987,340.62 |
987,340.62 |
0 |
987,341 |
| 2013/3/6 |
987,357.92
| 987,376.78 |
987,344.25 |
987,344.25 |
0 |
987,344 |
| 2013/3/5 |
956,648.58
| 987,018.36 |
956,646.63 |
987,015.3 |
0 |
987,015 |
| 2013/3/4 |
955,471.25
| 956,629.17 |
955,464.13 |
956,610.48 |
0 |
956,610 |
| 2013/3/1 |
954,043.7
| 955,357.24 |
953,912.42 |
955,357.24 |
0 |
955,357 |
| 2013/2/28 |
950,702.3
| 954,787.72 |
950,702.3 |
954,046.45 |
0 |
954,046 |
| 2013/2/27 |
950,546.74
| 951,037.62 |
950,546.74 |
950,702.3 |
0 |
950,702 |
| 2013/2/26 |
950,521.66
| 950,546.74 |
950,521.66 |
950,546.74 |
0 |
950,547 |
| 2013/2/25 |
950,391.38
| 950,521.66 |
950,367.67 |
950,521.66 |
0 |
950,522 |
| 2013/2/22 |
954,666.78
| 954,667.26 |
949,722.09 |
949,834.94 |
0 |
949,835 |
| 2013/2/21 |
954,570.99
| 954,666.78 |
954,570.99 |
954,666.78 |
0 |
954,667 |
| 2013/2/20 |
954,834.4
| 954,834.4 |
954,578.65 |
954,618.29 |
0 |
954,618 |
| 2013/2/19 |
954,373.51
| 954,834.4 |
954,373.51 |
954,834.4 |
0 |
954,834 |
| 2013/2/18 |
954,927.32
| 954,983.17 |
954,371.72 |
954,371.72 |
0 |
954,372 |
| 2013/2/15 |
954,958.9
| 955,035.61 |
954,958.9 |
954,985.57 |
0 |
954,986 |
| 2013/2/14 |
954,950.19
| 954,958.9 |
954,946.9 |
954,958.9 |
0 |
954,959 |
| 2013/2/13 |
928,764.94
| 954,931.76 |
928,764.94 |
954,931.76 |
0 |
954,932 |
| 2013/2/12 |
928,426.48
| 928,431.09 |
928,407.14 |
928,413.16 |
0 |
928,413 |
| 2013/2/11 |
928,021.98
| 928,528.39 |
928,021.98 |
928,427.71 |
0 |
928,428 |
| 2013/2/8 |
928,796.03
| 928,900.91 |
928,796.03 |
928,900.91 |
0 |
928,901 |
| 2013/2/7 |
927,898.97
| 928,796.03 |
927,898.97 |
928,796.03 |
0 |
928,796 |
| 2013/2/6 |
927,759.89
| 927,905.56 |
927,751.86 |
927,904.13 |
0 |
927,904 |
| 2013/2/5 |
924,856.12
| 927,749.69 |
924,856.12 |
927,749.69 |
0 |
927,750 |
| 2013/2/4 |
906,601.14
| 924,851.33 |
906,601.14 |
924,851.33 |
0 |
924,851 |
| 2013/2/1 |
905,731.12
| 906,572.09 |
905,731.12 |
906,572.09 |
0 |
906,572 |
| 2013/1/31 |
905,047.5
| 905,697.74 |
905,047.5 |
905,678.47 |
0 |
905,678 |
| 2013/1/30 |
905,368.91
| 905,445.84 |
904,806.63 |
905,047.5 |
0 |
905,048 |
| 2013/1/29 |
898,862.28
| 905,547.91 |
898,862.28 |
905,340.84 |
0 |
905,341 |
| 2013/1/28 |
897,238.7
| 898,829.34 |
897,238.7 |
898,829.34 |
0 |
898,829 |
| 2013/1/25 |
896,515.04
| 896,873.72 |
896,376.83 |
896,635.9 |
0 |
896,636 |
| 2013/1/24 |
895,880.52
| 896,531.84 |
895,880.52 |
896,531.84 |
0 |
896,532 |
| 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 |
|
|
| ブログパーツ |
|
|
