【998407】カリパー平均株価
現在値 （20:27）
|
|
921,421.28
|
|
前日比 0（0％）
|
|
|
|
2928件中2451～2500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 |
| 2012/2/8 |
3,235,106.67
| 3,235,423.55 |
3,235,103.08 |
3,235,397.77 |
0 |
3,235,398 |
| 2012/2/7 |
3,233,954.92
| 3,235,144.94 |
3,233,687.51 |
3,235,106.67 |
0 |
3,235,107 |
| 2012/2/6 |
3,230,209.82
| 3,233,961.41 |
3,230,158.65 |
3,233,954.23 |
0 |
3,233,954 |
| 2012/2/3 |
3,232,097.18
| 3,232,182.54 |
3,231,577.84 |
3,231,577.84 |
0 |
3,231,578 |
| 2012/2/2 |
2,578,265.06
| 3,232,733.68 |
2,578,256.29 |
3,232,125.8 |
0 |
3,232,126 |
| 2012/2/1 |
2,578,184.64
| 2,578,265.06 |
2,578,184.64 |
2,578,265.06 |
0 |
2,578,265 |
| 2012/1/31 |
2,580,499.86
| 2,580,500.7 |
2,578,172.06 |
2,578,176.39 |
0 |
2,578,176 |
| 2012/1/30 |
2,579,789.88
| 2,580,551.2 |
2,579,789.88 |
2,580,499.34 |
0 |
2,580,499 |
| 2012/1/27 |
2,582,217.67
| 2,582,302.34 |
2,579,715.18 |
2,579,739.75 |
0 |
2,579,740 |
| 2012/1/26 |
2,614,646.1
| 2,615,073.03 |
2,582,145.46 |
2,582,208.83 |
0 |
2,582,209 |
| 2012/1/25 |
2,613,708.97
| 2,614,616.44 |
2,613,708.97 |
2,614,612.42 |
0 |
2,614,612 |
| 2012/1/24 |
2,613,590.31
| 2,613,710.56 |
2,613,575.21 |
2,613,708.97 |
0 |
2,613,709 |
| 2012/1/23 |
2,613,472.37
| 2,613,542.32 |
2,613,370.46 |
2,613,542.32 |
0 |
2,613,542 |
| 2012/1/20 |
2,612,831.21
| 2,613,388.54 |
2,612,801.61 |
2,613,388.09 |
0 |
2,613,388 |
| 2012/1/19 |
2,611,851.92
| 2,612,885.54 |
2,611,496.03 |
2,612,842.57 |
0 |
2,612,843 |
| 2012/1/18 |
2,609,461.59
| 2,611,851.41 |
2,609,435.56 |
2,611,851.41 |
0 |
2,611,851 |
| 2012/1/17 |
2,608,472.14
| 2,609,461.84 |
2,608,438.02 |
2,609,461.84 |
0 |
2,609,462 |
| 2012/1/16 |
2,625,962.62
| 2,626,333.1 |
2,608,021.86 |
2,608,461.16 |
0 |
2,608,461 |
| 2012/1/13 |
2,626,551.62
| 2,626,890.31 |
2,626,549.58 |
2,626,871.1 |
0 |
2,626,871 |
| 2012/1/12 |
2,626,187.16
| 2,626,551.62 |
2,626,185.43 |
2,626,551.62 |
0 |
2,626,552 |
| 2012/1/11 |
2,623,685.64
| 2,626,186.49 |
2,623,685.64 |
2,626,186.49 |
0 |
2,626,186 |
| 2012/1/10 |
2,623,419.37
| 2,623,685.64 |
2,623,416.51 |
2,623,685.64 |
0 |
2,623,686 |
| 2012/1/9 |
2,635,974.47
| 2,637,846.8 |
2,623,414.75 |
2,623,419.37 |
0 |
2,623,419 |
| 2012/1/6 |
2,635,020.14
| 2,636,034.2 |
2,635,020.14 |
2,636,034.2 |
0 |
2,636,034 |
| 2012/1/5 |
2,460,711.48
| 2,463,085.2 |
2,460,686.61 |
2,463,085.2 |
0 |
2,463,085 |
| 2012/1/4 |
2,461,326.21
| 2,461,454.35 |
2,460,642.37 |
2,460,711.48 |
0 |
2,460,711 |
| 2012/1/3 |
2,461,633.26
| 2,461,869.36 |
2,461,395.21 |
2,461,406.64 |
0 |
2,461,407 |
| 2012/1/2 |
3,979,507.55
| 3,979,507.55 |
2,461,649 |
2,461,649 |
0 |
2,461,649 |
| 2011/12/30 |
3,979,488.03
| 3,979,504.58 |
3,979,484.98 |
3,979,500.71 |
0 |
3,979,501 |
| 2011/12/29 |
4,010,974.96
| 4,011,093.95 |
3,979,407.85 |
3,979,497.87 |
0 |
3,979,498 |
| 2011/12/28 |
4,007,152.87
| 4,010,981.41 |
4,007,152.87 |
4,010,981.41 |
0 |
4,010,981 |
| 2011/12/27 |
4,005,957.23
| 4,007,294.68 |
4,005,805.65 |
4,007,152.87 |
0 |
4,007,153 |
| 2011/12/26 |
4,002,560.02
| 4,005,952.83 |
4,002,518.16 |
4,005,952.83 |
0 |
4,005,953 |
| 2011/12/23 |
4,002,507.09
| 4,002,652.5 |
4,002,499.71 |
4,002,570.91 |
0 |
4,002,571 |
| 2011/12/22 |
3,891,767.68
| 4,002,507.09 |
3,891,735.01 |
4,002,507.09 |
0 |
4,002,507 |
| 2011/12/21 |
3,891,839.24
| 3,891,848.5 |
3,891,626.09 |
3,891,765.16 |
0 |
3,891,765 |
| 2011/12/20 |
3,891,302.15
| 3,891,839.24 |
3,891,228.74 |
3,891,839.24 |
0 |
3,891,839 |
| 2011/12/19 |
3,861,453.56
| 3,891,303.56 |
3,861,453.56 |
3,891,303.56 |
0 |
3,891,304 |
| 2011/12/16 |
3,861,363.81
| 3,861,526.39 |
3,861,362.82 |
3,861,526.39 |
0 |
3,861,526 |
| 2011/12/15 |
3,860,846.91
| 3,861,369.12 |
3,860,841.93 |
3,861,363.81 |
0 |
3,861,364 |
| 2011/12/14 |
3,859,689.48
| 3,860,846.91 |
3,859,685.7 |
3,860,846.91 |
0 |
3,860,847 |
| 2011/12/13 |
3,865,560.78
| 3,865,650.3 |
3,859,366.09 |
3,859,701.29 |
0 |
3,859,701 |
| 2011/12/12 |
3,865,280.87
| 3,865,600.64 |
3,865,078.6 |
3,865,600.64 |
0 |
3,865,601 |
| 2011/12/9 |
3,864,639.79
| 3,866,664.21 |
3,864,547.49 |
3,865,267.45 |
0 |
3,865,267 |
| 2011/12/8 |
3,899,181.52
| 3,899,315.16 |
3,864,492.02 |
3,864,643.21 |
0 |
3,864,643 |
| 2011/12/7 |
3,896,881.9
| 3,899,181.89 |
3,896,881.9 |
3,899,181.52 |
0 |
3,899,182 |
| 2011/12/6 |
3,895,338.05
| 3,896,881.9 |
3,895,338.05 |
3,896,881.9 |
0 |
3,896,882 |
| 2011/12/5 |
3,869,356.79
| 3,895,338.05 |
3,869,356.79 |
3,895,338.05 |
0 |
3,895,338 |
| 2011/12/2 |
3,869,261.35
| 3,869,394.57 |
3,869,261.35 |
3,869,351.34 |
0 |
3,869,351 |
| 2011/12/1 |
3,869,157.55
| 3,869,256.37 |
3,869,153.1 |
3,869,189.35 |
0 |
3,869,189 |
|
|
| ブログパーツ |
|
|
