【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 |
| 2012/5/18 |
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 |
| 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 |
|
|
| ブログパーツ |
|
|
