【998407】カリパー平均株価
現在値 （20:15）
|
|
921,421.28
|
|
前日比 0（0％）
|
|
|
|
2928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 |
| 2012/6/27 |
2,226,709.7
| 2,226,723.39 |
2,226,589.23 |
2,226,596.84 |
0 |
2,226,597 |
| 2012/6/26 |
2,226,743.48
| 2,226,761.02 |
2,226,709.7 |
2,226,709.7 |
0 |
2,226,710 |
| 2012/6/25 |
2,226,600.42
| 2,226,746.47 |
2,226,599.95 |
2,226,743.48 |
0 |
2,226,743 |
| 2012/6/22 |
2,226,384.52
| 2,226,600.42 |
2,226,384.52 |
2,226,600.42 |
0 |
2,226,600 |
| 2012/6/21 |
2,226,021.91
| 2,226,490.35 |
2,226,021.53 |
2,226,357.84 |
0 |
2,226,358 |
| 2012/6/20 |
2,225,485.95
| 2,225,971.19 |
2,225,459.06 |
2,225,971.19 |
0 |
2,225,971 |
| 2012/6/19 |
2,225,620.03
| 2,225,665.38 |
2,225,492.29 |
2,225,498.16 |
0 |
2,225,498 |
| 2012/6/18 |
2,225,629.96
| 2,225,748.99 |
2,225,589.62 |
2,225,623.7 |
0 |
2,225,624 |
| 2012/6/15 |
2,223,484.94
| 2,225,680.35 |
2,223,467.64 |
2,225,680.23 |
0 |
2,225,680 |
| 2012/6/14 |
2,223,676.67
| 2,223,679.66 |
2,223,484.94 |
2,223,484.94 |
0 |
2,223,485 |
| 2012/6/13 |
2,223,284.99
| 2,223,560.24 |
2,223,284.99 |
2,223,560.24 |
0 |
2,223,560 |
| 2012/6/12 |
2,218,238.97
| 2,223,247.7 |
2,218,238.97 |
2,223,247.7 |
0 |
2,223,248 |
| 2012/6/11 |
2,217,803.11
| 2,218,280.05 |
2,217,803.11 |
2,218,280.05 |
0 |
2,218,280 |
| 2012/6/8 |
2,217,903.55
| 2,217,923.75 |
2,217,865.33 |
2,217,900.24 |
0 |
2,217,900 |
| 2012/6/7 |
2,218,328.21
| 2,218,387.63 |
2,217,894.46 |
2,217,907.34 |
0 |
2,217,907 |
| 2012/6/6 |
2,214,152.2
| 2,218,332.98 |
2,214,152.2 |
2,218,332.98 |
0 |
2,218,333 |
| 2012/6/5 |
2,214,424.23
| 2,214,442.43 |
2,214,152.2 |
2,214,152.2 |
0 |
2,214,152 |
| 2012/6/4 |
2,207,900.18
| 2,208,004.22 |
2,207,466.1 |
2,207,532.55 |
0 |
2,207,533 |
| 2012/6/1 |
2,200,978.4
| 2,208,279.9 |
2,200,978.4 |
2,208,275.91 |
0 |
2,208,276 |
| 2012/5/31 |
2,201,077.68
| 2,201,097.52 |
2,200,916.53 |
2,200,977.2 |
0 |
2,200,977 |
| 2012/5/30 |
2,200,725.56
| 2,201,121.67 |
2,200,696.7 |
2,201,076.7 |
0 |
2,201,077 |
| 2012/5/29 |
2,200,223.1
| 2,200,750.15 |
2,200,221.29 |
2,200,680.24 |
0 |
2,200,680 |
| 2012/5/28 |
2,200,163.69
| 2,200,403.47 |
2,200,163.69 |
2,200,402.16 |
0 |
2,200,402 |
| 2012/5/25 |
2,198,438.86
| 2,200,431.56 |
2,198,438.86 |
2,200,431.56 |
0 |
2,200,432 |
| 2012/5/24 |
2,199,793.01
| 2,199,826.89 |
2,198,341.99 |
2,198,351.13 |
0 |
2,198,351 |
| 2012/5/23 |
2,199,866.3
| 2,200,132.61 |
2,199,784.04 |
2,199,784.04 |
0 |
2,199,784 |
| 2012/5/22 |
2,199,773.34
| 2,199,839.77 |
2,199,773.34 |
2,199,839.77 |
0 |
2,199,840 |
| 2012/5/21 |
2,199,491.34
| 2,199,773.34 |
2,199,367.27 |
2,199,773.34 |
0 |
2,199,773 |
| 2012/5/18 |
2,196,131.11
| 2,196,601.43 |
2,196,131.11 |
2,196,601.43 |
0 |
2,196,601 |
| 2012/5/17 |
2,204,820.45
| 2,204,863.06 |
2,196,078.35 |
2,196,112.73 |
0 |
2,196,113 |
| 2012/5/16 |
2,210,031.6
| 2,210,123.79 |
2,204,760.34 |
2,204,825.31 |
0 |
2,204,825 |
| 2012/5/15 |
2,209,989.84
| 2,210,025.44 |
2,209,982.96 |
2,210,025.44 |
0 |
2,210,025 |
| 2012/5/14 |
2,210,537.41
| 2,210,537.41 |
2,209,935.98 |
2,209,956.59 |
0 |
2,209,957 |
| 2012/5/11 |
2,210,961.53
| 2,211,527.99 |
2,210,961.53 |
2,211,253.91 |
0 |
2,211,254 |
| 2012/5/10 |
2,210,735.4
| 2,210,926.49 |
2,210,728.97 |
2,210,926.49 |
0 |
2,210,926 |
| 2012/5/9 |
2,208,553.24
| 2,210,647.59 |
2,208,553.24 |
2,210,647.59 |
0 |
2,210,648 |
| 2012/5/8 |
2,207,386.86
| 2,208,899.99 |
2,207,386.86 |
2,208,563.5 |
0 |
2,208,564 |
| 2012/5/7 |
2,206,162.07
| 2,207,412.17 |
2,205,858.99 |
2,207,401.9 |
0 |
2,207,402 |
| 2012/5/4 |
2,206,577.89
| 2,209,878.1 |
2,206,257.5 |
2,206,270.77 |
0 |
2,206,271 |
| 2012/5/3 |
2,207,582.16
| 2,207,654.94 |
2,204,653.97 |
2,206,602.44 |
0 |
2,206,602 |
| 2012/5/2 |
2,212,749.99
| 2,212,751.52 |
2,207,592.48 |
2,207,609.86 |
0 |
2,207,610 |
| 2012/5/1 |
2,212,605.34
| 2,212,768.01 |
2,212,525.18 |
2,212,768.01 |
0 |
2,212,768 |
| 2012/4/30 |
2,215,440.22
| 2,215,604.76 |
2,212,451.9 |
2,212,596.55 |
0 |
2,212,597 |
| 2012/4/27 |
2,307,558.38
| 2,308,670.74 |
2,215,077.53 |
2,215,441.76 |
0 |
2,215,442 |
| 2012/4/26 |
2,565,044.09
| 2,565,148.95 |
2,307,513.46 |
2,307,537.92 |
0 |
2,307,538 |
| 2012/4/25 |
2,629,850.03
| 2,629,913.97 |
2,564,320.7 |
2,565,024.13 |
0 |
2,565,024 |
| 2012/4/24 |
2,639,005.8
| 2,639,006.61 |
2,629,491.63 |
2,629,849.49 |
0 |
2,629,849 |
| 2012/4/23 |
2,644,732.05
| 2,644,755.17 |
2,638,858.06 |
2,638,976.44 |
0 |
2,638,976 |
| 2012/4/20 |
2,645,044.27
| 2,645,044.27 |
2,644,648.65 |
2,644,669.05 |
0 |
2,644,669 |
| 2012/4/19 |
2,645,495.74
| 2,645,495.74 |
2,645,004.23 |
2,645,040.05 |
0 |
2,645,040 |
|
|
| ブログパーツ |
|
|
