【998407】カリパー平均株価
現在値 （00:02）
|
|
921,421.28
|
|
前日比 0（0％）
|
|
|
|
2928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 |
| 2012/9/5 |
977,182.99
| 977,202.67 |
917,873.38 |
917,965.42 |
0 |
917,965 |
| 2012/9/4 |
977,222.93
| 977,265.76 |
977,173.62 |
977,181.86 |
0 |
977,182 |
| 2012/9/3 |
975,375.22
| 977,227.39 |
975,375.22 |
977,222.93 |
0 |
977,223 |
| 2012/8/31 |
976,118.26
| 976,159.72 |
975,413.59 |
975,438.29 |
0 |
975,438 |
| 2012/8/30 |
974,372.63
| 974,916.63 |
974,372.63 |
974,916.63 |
0 |
974,917 |
| 2012/8/29 |
972,669.34
| 974,771.09 |
972,669.34 |
974,368.54 |
0 |
974,369 |
| 2012/8/28 |
1,015,927.76
| 1,016,216.27 |
972,667.61 |
972,667.61 |
0 |
972,668 |
| 2012/8/27 |
1,467,644.19
| 1,467,644.19 |
1,015,444.69 |
1,015,932.43 |
0 |
1,015,932 |
| 2012/8/24 |
1,467,709.93
| 1,467,709.93 |
1,467,615.94 |
1,467,648.55 |
0 |
1,467,649 |
| 2012/8/23 |
1,467,631.74
| 1,467,720.48 |
1,467,616.46 |
1,467,709.93 |
0 |
1,467,710 |
| 2012/8/22 |
1,467,125.26
| 1,467,555.09 |
1,467,125.26 |
1,467,555.09 |
0 |
1,467,555 |
| 2012/8/21 |
1,466,858.48
| 1,467,084.5 |
1,466,843.08 |
1,467,084.5 |
0 |
1,467,085 |
| 2012/8/20 |
1,466,651.24
| 1,466,857.98 |
1,466,649 |
1,466,857.98 |
0 |
1,466,858 |
| 2012/8/17 |
1,466,452.51
| 1,466,655.19 |
1,466,452.51 |
1,466,650.39 |
0 |
1,466,650 |
| 2012/8/16 |
1,466,188.87
| 1,466,452.51 |
1,466,188.87 |
1,466,452.51 |
0 |
1,466,453 |
| 2012/8/15 |
1,466,047.16
| 1,466,188.87 |
1,465,990.58 |
1,466,188.87 |
0 |
1,466,189 |
| 2012/8/14 |
1,468,253.63
| 1,468,253.63 |
1,466,089.07 |
1,466,089.07 |
0 |
1,466,089 |
| 2012/8/13 |
2,284,110.96
| 2,284,163.77 |
1,335,384.48 |
1,468,253.63 |
0 |
1,468,254 |
| 2012/8/10 |
2,283,797.75
| 2,284,110.96 |
2,283,797.75 |
2,284,110.96 |
0 |
2,284,111 |
| 2012/8/9 |
2,283,811.65
| 2,283,814.84 |
2,283,748.35 |
2,283,797.75 |
0 |
2,283,798 |
| 2012/8/8 |
2,277,403.04
| 2,277,587.03 |
2,277,403.04 |
2,277,547.07 |
0 |
2,277,547 |
| 2012/8/7 |
2,277,524.06
| 2,277,529.94 |
2,277,397.19 |
2,277,402.05 |
0 |
2,277,402 |
| 2012/8/6 |
2,277,925.91
| 2,277,926 |
2,277,500.03 |
2,277,524.06 |
0 |
2,277,524 |
| 2012/8/3 |
2,278,579.3
| 2,278,770.18 |
2,277,910.03 |
2,277,912.32 |
0 |
2,277,912 |
| 2012/8/2 |
2,278,349.57
| 2,278,574.78 |
2,278,349.57 |
2,278,574.78 |
0 |
2,278,575 |
| 2012/8/1 |
2,267,774.4
| 2,278,339.02 |
2,267,774.4 |
2,278,339.02 |
0 |
2,278,339 |
| 2012/7/31 |
2,267,804.49
| 2,267,810.67 |
2,267,804.49 |
2,267,810.49 |
0 |
2,267,810 |
| 2012/7/30 |
2,267,688.47
| 2,267,828.87 |
2,267,681.62 |
2,267,804.49 |
0 |
2,267,804 |
| 2012/7/27 |
2,267,558.54
| 2,267,688.62 |
2,267,397.77 |
2,267,688.47 |
0 |
2,267,688 |
| 2012/7/26 |
2,267,570.43
| 2,267,570.98 |
2,267,558.54 |
2,267,558.54 |
0 |
2,267,559 |
| 2012/7/25 |
2,267,437.47
| 2,267,582.66 |
2,267,435.87 |
2,267,570.43 |
0 |
2,267,570 |
| 2012/7/24 |
2,267,350.55
| 2,267,443.98 |
2,267,326.82 |
2,267,437.19 |
0 |
2,267,437 |
| 2012/7/23 |
2,267,566.13
| 2,267,566.13 |
2,267,323.15 |
2,267,367.43 |
0 |
2,267,367 |
| 2012/7/20 |
2,142,668.48
| 2,267,600.4 |
2,142,668.48 |
2,267,600.4 |
0 |
2,267,600 |
| 2012/7/19 |
2,142,529.31
| 2,142,830.79 |
2,142,529.31 |
2,142,830.39 |
0 |
2,142,830 |
| 2012/7/18 |
2,142,489.79
| 2,142,529.31 |
2,142,461.15 |
2,142,529.31 |
0 |
2,142,529 |
| 2012/7/17 |
2,283,001.09
| 2,287,384.76 |
2,142,489.79 |
2,142,489.79 |
0 |
2,142,490 |
| 2012/7/16 |
2,282,866.95
| 2,283,004.22 |
2,282,835.27 |
2,283,001.09 |
0 |
2,283,001 |
| 2012/7/13 |
2,282,850.21
| 2,282,936.68 |
2,282,844.55 |
2,282,936.68 |
0 |
2,282,937 |
| 2012/7/12 |
2,247,115.67
| 2,282,902.5 |
2,247,107.63 |
2,282,847.11 |
0 |
2,282,847 |
| 2012/7/11 |
2,247,943.3
| 2,248,478.89 |
2,247,071.81 |
2,247,071.81 |
0 |
2,247,072 |
| 2012/7/10 |
2,247,412.04
| 2,247,953.71 |
2,247,412.04 |
2,247,943.3 |
0 |
2,247,943 |
| 2012/7/9 |
2,247,659.78
| 2,247,718.5 |
2,247,574.68 |
2,247,590.2 |
0 |
2,247,590 |
| 2012/7/6 |
2,247,479.68
| 2,247,668.6 |
2,247,468.73 |
2,247,668.6 |
0 |
2,247,669 |
| 2012/7/5 |
2,244,683.61
| 2,247,478.27 |
2,244,485.99 |
2,247,478.27 |
0 |
2,247,478 |
| 2012/7/4 |
2,224,881.55
| 2,244,683.61 |
2,224,872.77 |
2,244,683.61 |
0 |
2,244,684 |
| 2012/7/3 |
2,225,400.56
| 2,225,566.07 |
2,224,881.55 |
2,224,881.55 |
0 |
2,224,882 |
| 2012/7/2 |
2,225,223.38
| 2,225,400.56 |
2,225,202.88 |
2,225,400.56 |
0 |
2,225,401 |
| 2012/6/29 |
2,226,432.36
| 2,226,437.75 |
2,222,184.89 |
2,225,200.52 |
0 |
2,225,201 |
| 2012/6/28 |
2,226,596.84
| 2,226,686.17 |
2,226,364.44 |
2,226,467.7 |
0 |
2,226,468 |
|
|
| ブログパーツ |
|
|
