【998407】カリパー平均株価
現在値 （20:13）
|
|
921,421.28
|
|
前日比 0（0％）
|
|
|
|
2928件中2401～2450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 |
| 2012/4/18 |
2,645,546.09
| 2,645,547.58 |
2,645,470.56 |
2,645,494.54 |
0 |
2,645,495 |
| 2012/4/17 |
2,646,789.7
| 2,646,789.7 |
2,645,536.79 |
2,645,545.24 |
0 |
2,645,545 |
| 2012/4/16 |
2,642,185.83
| 2,642,185.83 |
2,641,154.46 |
2,641,154.46 |
0 |
2,641,154 |
| 2012/4/13 |
2,645,177.77
| 2,645,178.43 |
2,642,607.02 |
2,642,645.04 |
0 |
2,642,645 |
| 2012/4/12 |
2,645,861.76
| 2,645,861.76 |
2,645,166.19 |
2,645,177.26 |
0 |
2,645,177 |
| 2012/4/11 |
2,645,406.09
| 2,645,861.76 |
2,645,397.18 |
2,645,861.76 |
0 |
2,645,862 |
| 2012/4/10 |
2,645,526.83
| 2,645,563.26 |
2,645,401.44 |
2,645,411.7 |
0 |
2,645,412 |
| 2012/4/9 |
2,702,864.95
| 2,702,864.95 |
2,645,524.54 |
2,645,526.83 |
0 |
2,645,527 |
| 2012/4/6 |
2,704,790.53
| 2,704,797.54 |
2,704,660.08 |
2,704,683.78 |
0 |
2,704,684 |
| 2012/4/5 |
2,704,811.29
| 2,704,812.94 |
2,704,789.51 |
2,704,790.53 |
0 |
2,704,791 |
| 2012/4/4 |
2,704,806.43
| 2,704,816.01 |
2,704,805.82 |
2,704,815.54 |
0 |
2,704,816 |
| 2012/4/3 |
3,237,060.46
| 3,237,068.58 |
2,704,804.12 |
2,704,804.12 |
0 |
2,704,804 |
| 2012/4/2 |
3,237,667.27
| 3,237,667.27 |
3,237,108.21 |
3,237,178.26 |
0 |
3,237,178 |
| 2012/3/30 |
3,237,760.15
| 3,237,760.15 |
3,237,659.03 |
3,237,667.56 |
0 |
3,237,668 |
| 2012/3/29 |
3,237,715.56
| 3,237,755.94 |
3,237,715.56 |
3,237,753.35 |
0 |
3,237,753 |
| 2012/3/28 |
3,237,901.85
| 3,238,027.03 |
3,237,692.31 |
3,237,718.67 |
0 |
3,237,719 |
| 2012/3/27 |
3,237,195.15
| 3,237,958.72 |
3,237,195.15 |
3,237,956.7 |
0 |
3,237,957 |
| 2012/3/26 |
3,236,716.01
| 3,238,256.67 |
3,236,716.01 |
3,237,188.9 |
0 |
3,237,189 |
| 2012/3/23 |
3,242,883.81
| 3,242,899.44 |
3,242,752.13 |
3,242,758.19 |
0 |
3,242,758 |
| 2012/3/22 |
3,255,396.17
| 3,255,412.51 |
3,242,612.45 |
3,242,883.81 |
0 |
3,242,884 |
| 2012/3/21 |
3,253,031.43
| 3,257,556.31 |
3,252,032.61 |
3,257,556.31 |
0 |
3,257,556 |
| 2012/3/20 |
3,253,389.53
| 3,253,396.43 |
3,252,870.93 |
3,253,021.08 |
0 |
3,253,021 |
| 2012/3/19 |
3,253,673.2
| 3,253,703.55 |
3,253,365.65 |
3,253,394.78 |
0 |
3,253,395 |
| 2012/3/16 |
3,253,763.6
| 3,253,763.6 |
3,253,647.62 |
3,253,679.16 |
0 |
3,253,679 |
| 2012/3/15 |
3,255,577.03
| 3,255,667.76 |
3,253,754.97 |
3,253,754.97 |
0 |
3,253,755 |
| 2012/3/14 |
3,255,565.36
| 3,255,592.99 |
3,255,565.36 |
3,255,592.99 |
0 |
3,255,593 |
| 2012/3/13 |
3,255,501.36
| 3,255,565.36 |
3,255,460.27 |
3,255,565.36 |
0 |
3,255,565 |
| 2012/3/12 |
3,252,593.1
| 3,255,645.4 |
3,252,592.06 |
3,255,501.5 |
0 |
3,255,502 |
| 2012/3/9 |
3,252,307.33
| 3,252,481.69 |
3,252,194.43 |
3,252,387.29 |
0 |
3,252,387 |
| 2012/3/8 |
3,252,326.98
| 3,252,329.5 |
3,252,177.52 |
3,252,302.16 |
0 |
3,252,302 |
| 2012/3/7 |
3,250,908.92
| 3,252,373.51 |
3,250,908.88 |
3,252,339.06 |
0 |
3,252,339 |
| 2012/3/6 |
3,251,101.8
| 3,251,101.8 |
3,250,927.68 |
3,250,928.5 |
0 |
3,250,929 |
| 2012/3/5 |
3,251,222.62
| 3,251,257 |
3,251,037.06 |
3,251,098.55 |
0 |
3,251,099 |
| 2012/3/2 |
3,250,304.45
| 3,251,653.53 |
3,249,524.29 |
3,251,653.44 |
0 |
3,251,653 |
| 2012/3/1 |
3,250,346.34
| 3,250,427.31 |
3,250,285.98 |
3,250,301.53 |
0 |
3,250,302 |
| 2012/2/29 |
3,252,269.92
| 3,252,278.96 |
3,252,269.92 |
3,252,276.04 |
0 |
3,252,276 |
| 2012/2/28 |
3,255,070.61
| 3,255,090.8 |
3,252,257.82 |
3,252,257.82 |
0 |
3,252,258 |
| 2012/2/27 |
3,266,890.48
| 3,266,890.48 |
3,254,710.1 |
3,255,070.61 |
0 |
3,255,071 |
| 2012/2/24 |
3,253,741.94
| 3,273,631.89 |
3,253,741.64 |
3,270,279.12 |
0 |
3,270,279 |
| 2012/2/23 |
3,253,547.13
| 3,253,736.24 |
3,253,470.92 |
3,253,736.24 |
0 |
3,253,736 |
| 2012/2/22 |
3,239,529.52
| 3,253,728.01 |
3,239,529.52 |
3,253,666.99 |
0 |
3,253,667 |
| 2012/2/21 |
3,239,533.45
| 3,239,543.08 |
3,239,496.48 |
3,239,529.52 |
0 |
3,239,530 |
| 2012/2/20 |
3,239,797.68
| 3,240,293.44 |
3,239,588.9 |
3,239,588.9 |
0 |
3,239,589 |
| 2012/2/17 |
3,239,243.87
| 3,239,869.73 |
3,239,222.44 |
3,239,869.73 |
0 |
3,239,870 |
| 2012/2/16 |
3,239,171.71
| 3,239,243.87 |
3,239,171.71 |
3,239,243.87 |
0 |
3,239,244 |
| 2012/2/15 |
3,238,014.93
| 3,239,171.71 |
3,237,905.49 |
3,239,171.71 |
0 |
3,239,172 |
| 2012/2/14 |
3,238,053.35
| 3,238,053.35 |
3,238,001.4 |
3,238,014.93 |
0 |
3,238,015 |
| 2012/2/13 |
3,236,901.23
| 3,238,067.86 |
3,236,740.35 |
3,238,049.29 |
0 |
3,238,049 |
| 2012/2/10 |
3,235,929.43
| 3,236,952.53 |
3,235,929.43 |
3,236,917.2 |
0 |
3,236,917 |
| 2012/2/9 |
3,235,407.13
| 3,235,929.43 |
3,235,391.07 |
3,235,929.43 |
0 |
3,235,929 |
|
|
| ブログパーツ |
|
|
