【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2351～2400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 |
| 2012/10/5 |
1,012,958.68
| 1,026,078.81 |
1,012,871.87 |
1,022,144.84 |
0 |
1,022,145 |
| 2012/10/4 |
1,011,508.19
| 1,012,970.42 |
1,011,508.19 |
1,012,953.1 |
0 |
1,012,953 |
| 2012/10/3 |
1,011,165.58
| 1,011,480.88 |
1,011,163.19 |
1,011,480.88 |
0 |
1,011,481 |
| 2012/10/2 |
1,008,393.5
| 1,011,160.88 |
1,008,393.5 |
1,011,160.88 |
0 |
1,011,161 |
| 2012/10/1 |
981,059.5
| 1,008,393.5 |
981,029.62 |
1,008,393.5 |
0 |
1,008,394 |
| 2012/9/28 |
980,915
| 980,980.35 |
980,912.61 |
980,955.7 |
0 |
980,956 |
| 2012/9/27 |
981,401.61
| 981,465.31 |
981,401.61 |
981,442.27 |
0 |
981,442 |
| 2012/9/26 |
981,529.59
| 981,574.49 |
981,380.14 |
981,388.56 |
0 |
981,389 |
| 2012/9/25 |
984,979.48
| 985,151.17 |
981,537.53 |
981,537.53 |
0 |
981,538 |
| 2012/9/24 |
967,782.24
| 984,988.39 |
967,724.88 |
984,979.48 |
0 |
984,979 |
| 2012/9/21 |
967,843.19
| 967,908.94 |
967,754.51 |
967,777.46 |
0 |
967,777 |
| 2012/9/20 |
967,598.63
| 967,843.19 |
967,598.63 |
967,843.19 |
0 |
967,843 |
| 2012/9/19 |
944,386.15
| 967,687.29 |
944,386.15 |
967,598.6 |
0 |
967,599 |
| 2012/9/18 |
936,336.47
| 944,396.96 |
936,325.75 |
944,396.96 |
0 |
944,397 |
| 2012/9/17 |
920,848.12
| 936,669.44 |
920,842.04 |
936,283.72 |
0 |
936,284 |
| 2012/9/14 |
919,043.58
| 919,822.66 |
919,043.58 |
919,817.88 |
0 |
919,818 |
| 2012/9/13 |
918,501.91
| 919,048.37 |
918,501.91 |
919,048.37 |
0 |
919,048 |
| 2012/9/12 |
918,264.64
| 918,474.86 |
918,233.98 |
918,474.86 |
0 |
918,475 |
| 2012/9/11 |
917,917.23
| 918,260.89 |
917,917.23 |
918,260.89 |
0 |
918,261 |
| 2012/9/10 |
918,300.68
| 918,315.93 |
917,795.95 |
917,957.1 |
0 |
917,957 |
| 2012/9/7 |
917,977.07
| 918,330.15 |
917,977.07 |
918,330.15 |
0 |
918,330 |
| 2012/9/6 |
917,983.14
| 917,992.51 |
917,973.94 |
917,977.07 |
0 |
917,977 |
| 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 |
|
|
| ブログパーツ |
|
|
