【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 |
| 2012/7/27 |
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 |
| 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 |
|
|
| ブログパーツ |
|
|
