【998407】カリパー平均株価
現在値 （00:02）
|
|
921,421.28
|
|
前日比 0（0％）
|
|
|
|
3000件中2301～2350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 |
| 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 |
| 2012/11/14 |
1,360,671.83
| 1,360,962.44 |
1,360,619.59 |
1,360,927.32 |
0 |
1,360,927 |
| 2012/11/13 |
1,374,645.91
| 1,470,479.7 |
1,360,671.64 |
1,360,671.83 |
0 |
1,360,672 |
| 2012/11/12 |
1,247,883.19
| 1,374,645.91 |
1,247,883.19 |
1,374,645.91 |
0 |
1,374,646 |
| 2012/11/9 |
1,247,825.02
| 1,247,923.22 |
1,247,825.02 |
1,247,923.22 |
0 |
1,247,923 |
| 2012/11/8 |
1,044,221.49
| 1,247,790.74 |
1,044,221.49 |
1,247,783.56 |
0 |
1,247,784 |
| 2012/11/7 |
1,045,659.9
| 1,045,682.61 |
1,044,199.8 |
1,044,221.49 |
0 |
1,044,221 |
| 2012/11/6 |
1,045,071.15
| 1,045,669.29 |
1,045,071.15 |
1,045,645.79 |
0 |
1,045,646 |
| 2012/11/5 |
1,044,530.72
| 1,045,257.72 |
1,044,530.72 |
1,045,048.98 |
0 |
1,045,049 |
| 2012/11/2 |
1,043,045.33
| 1,043,583.43 |
1,043,031.81 |
1,043,479.98 |
0 |
1,043,480 |
| 2012/11/1 |
1,034,069.92
| 1,043,045.33 |
1,034,069.92 |
1,043,045.33 |
0 |
1,043,045 |
| 2012/10/31 |
1,033,744.56
| 1,034,065.59 |
1,033,743.79 |
1,034,065.59 |
0 |
1,034,066 |
| 2012/10/30 |
1,032,437.54
| 1,033,744.56 |
1,032,436.66 |
1,033,744.56 |
0 |
1,033,745 |
| 2012/10/29 |
1,029,634.9
| 1,032,466.8 |
1,029,623.29 |
1,032,434.03 |
0 |
1,032,434 |
| 2012/10/26 |
1,029,527.8
| 1,029,687.12 |
1,029,522.44 |
1,029,679.25 |
0 |
1,029,679 |
| 2012/10/25 |
1,029,451.02
| 1,029,524.75 |
1,029,386.83 |
1,029,518.94 |
0 |
1,029,519 |
| 2012/10/24 |
1,029,497.96
| 1,029,512.58 |
1,029,450.54 |
1,029,451.02 |
0 |
1,029,451 |
| 2012/10/23 |
1,029,514.52
| 1,029,555.44 |
1,029,357.02 |
1,029,497.96 |
0 |
1,029,498 |
| 2012/10/22 |
1,028,942.22
| 1,029,515.43 |
1,028,938.39 |
1,029,515.22 |
0 |
1,029,515 |
| 2012/10/19 |
1,029,219.92
| 1,029,411.36 |
1,029,121.09 |
1,029,146.47 |
0 |
1,029,146 |
| 2012/10/18 |
1,029,274.47
| 1,029,342.42 |
1,029,225.86 |
1,029,258.83 |
0 |
1,029,259 |
| 2012/10/17 |
1,029,268.08
| 1,029,276.37 |
1,029,210.63 |
1,029,273.18 |
0 |
1,029,273 |
| 2012/10/16 |
1,024,088.36
| 1,024,368.89 |
1,024,088.36 |
1,024,368.89 |
0 |
1,024,369 |
| 2012/10/15 |
1,020,643.51
| 1,025,652.11 |
1,020,642.45 |
1,024,106.14 |
0 |
1,024,106 |
| 2012/10/12 |
1,021,958.09
| 1,021,958.09 |
1,020,608.22 |
1,020,619.27 |
0 |
1,020,619 |
| 2012/10/11 |
1,023,033.82
| 1,023,259.53 |
1,021,917.23 |
1,021,958.09 |
0 |
1,021,958 |
| 2012/10/10 |
1,023,091.84
| 1,023,107.28 |
1,023,055.39 |
1,023,055.39 |
0 |
1,023,055 |
| 2012/10/9 |
1,022,187.99
| 1,023,091.84 |
1,022,095.71 |
1,023,091.84 |
0 |
1,023,092 |
| 2012/10/8 |
1,022,166.65
| 1,022,191.29 |
1,022,124.97 |
1,022,187.99 |
0 |
1,022,188 |
|
|
| ブログパーツ |
|
|
