【998407】カリパー平均株価
現在値 （10:52）
|
|
921,421.28
|
|
前日比 0（0％）
|
|
|
|
3160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 |
| 2013/7/26 |
595,243.64
| 595,558.88 |
595,243.64 |
595,558.88 |
0 |
595,559 |
| 2013/7/25 |
602,424.19
| 602,457.82 |
591,050.87 |
595,381.43 |
0 |
595,381 |
| 2013/7/24 |
602,673.72
| 602,726.01 |
602,456.92 |
602,456.92 |
0 |
602,457 |
| 2013/7/23 |
602,661.72
| 602,710.82 |
602,661.72 |
602,673.72 |
0 |
602,674 |
| 2013/7/22 |
602,673.74
| 602,682.49 |
602,659.09 |
602,659.25 |
0 |
602,659 |
| 2013/7/19 |
602,197.95
| 602,742.92 |
602,197.95 |
602,742.92 |
0 |
602,743 |
| 2013/7/18 |
601,940.86
| 602,026.7 |
601,940.86 |
602,017.02 |
0 |
602,017 |
| 2013/7/17 |
600,431.61
| 601,644.47 |
600,431.61 |
601,644.47 |
0 |
601,644 |
| 2013/7/16 |
600,142.07
| 600,480.09 |
600,142.07 |
600,480.09 |
0 |
600,480 |
| 2013/7/15 |
599,752.88
| 600,294.21 |
599,653.82 |
600,154.28 |
0 |
600,154 |
| 2013/7/12 |
600,314.37
| 600,450.84 |
599,960.66 |
599,960.66 |
0 |
599,961 |
| 2013/7/11 |
599,905.07
| 600,347.96 |
599,855.19 |
600,255.16 |
0 |
600,255 |
| 2013/7/10 |
602,253.1
| 603,089.41 |
602,253.1 |
603,058.84 |
0 |
603,059 |
| 2013/7/9 |
602,011.92
| 602,308.9 |
602,011.92 |
602,200.05 |
0 |
602,200 |
| 2013/7/8 |
601,853.68
| 602,088.66 |
601,853.68 |
602,011.92 |
0 |
602,012 |
| 2013/7/5 |
603,923.1
| 604,050.26 |
601,923.7 |
602,086.02 |
0 |
602,086 |
| 2013/7/4 |
606,247.35
| 606,600.25 |
603,926.7 |
603,926.81 |
0 |
603,927 |
| 2013/7/3 |
606,235.18
| 606,261.52 |
606,121.56 |
606,209.44 |
0 |
606,209 |
| 2013/7/2 |
705,318.63
| 705,813 |
606,235.18 |
606,235.18 |
0 |
606,235 |
| 2013/7/1 |
705,334.65
| 705,375.74 |
705,207.96 |
705,313.27 |
0 |
705,313 |
| 2013/6/28 |
707,210.84
| 707,351.74 |
707,210.84 |
707,351.74 |
0 |
707,352 |
| 2013/6/27 |
749,305.26
| 749,772.42 |
707,217.29 |
707,217.29 |
0 |
707,217 |
| 2013/6/26 |
748,808.98
| 749,157.05 |
748,808.98 |
749,157.05 |
0 |
749,157 |
| 2013/6/25 |
748,494.09
| 749,046 |
748,494.09 |
748,797.13 |
0 |
748,797 |
| 2013/6/24 |
749,677.92
| 749,677.92 |
748,494.09 |
748,494.09 |
0 |
748,494 |
| 2013/6/21 |
751,530.6
| 751,530.6 |
749,617.5 |
749,657.63 |
0 |
749,658 |
| 2013/6/20 |
757,521.29
| 757,984.71 |
751,921.75 |
751,921.75 |
0 |
751,922 |
| 2013/6/19 |
758,202.15
| 758,343.75 |
757,486.74 |
757,521.29 |
0 |
757,521 |
| 2013/6/18 |
760,052.46
| 760,508.71 |
757,947.33 |
758,202.15 |
0 |
758,202 |
| 2013/6/17 |
759,679.13
| 760,120.15 |
759,619.82 |
760,052.46 |
0 |
760,052 |
| 2013/6/14 |
757,752.56
| 758,075.04 |
757,747.6 |
758,075.04 |
0 |
758,075 |
| 2013/6/13 |
758,311.17
| 758,313.04 |
757,535.83 |
757,710.58 |
0 |
757,711 |
| 2013/6/12 |
758,368.76
| 758,368.76 |
758,098.77 |
758,311.17 |
0 |
758,311 |
| 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 |
|
|
| ブログパーツ |
|
|
