【998407】カリパー平均株価
現在値 （20:41）
|
|
921,421.28
|
|
前日比 0（0％）
|
|
|
|
2928件中2501～2550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 |
| 2011/11/30 |
2,276,761.82
| 3,869,157.55 |
2,276,761.82 |
3,869,157.55 |
0 |
3,869,158 |
| 2011/11/29 |
2,272,876
| 2,276,797.98 |
2,272,835.62 |
2,276,761.82 |
0 |
2,276,762 |
| 2011/11/28 |
2,275,377.97
| 2,275,521.15 |
2,272,888.8 |
2,272,888.8 |
0 |
2,272,889 |
| 2011/11/25 |
2,274,941.46
| 2,275,490.12 |
2,274,939.08 |
2,275,336.24 |
0 |
2,275,336 |
| 2011/11/24 |
2,274,473.85
| 2,274,851.53 |
2,274,168.15 |
2,274,851.53 |
0 |
2,274,852 |
| 2011/11/23 |
2,275,125.17
| 2,275,125.17 |
2,273,948.56 |
2,274,491.63 |
0 |
2,274,492 |
| 2011/11/22 |
2,275,091.21
| 2,275,415.94 |
2,275,047.85 |
2,275,167.61 |
0 |
2,275,168 |
| 2011/11/21 |
2,275,182.45
| 2,275,186.86 |
2,275,029.84 |
2,275,092.76 |
0 |
2,275,093 |
| 2011/11/18 |
2,275,075.21
| 2,275,215.67 |
2,275,071.46 |
2,275,215.67 |
0 |
2,275,216 |
| 2011/11/17 |
2,274,622.13
| 2,275,060.39 |
2,274,620.25 |
2,275,060.39 |
0 |
2,275,060 |
| 2011/11/16 |
2,300,302.53
| 2,300,316.57 |
2,274,601.86 |
2,274,625.15 |
0 |
2,274,625 |
| 2011/11/15 |
2,300,558.24
| 2,300,716.55 |
2,300,316.48 |
2,300,320.47 |
0 |
2,300,320 |
| 2011/11/14 |
2,289,296.98
| 2,301,552.49 |
2,289,296.98 |
2,300,555.23 |
0 |
2,300,555 |
| 2011/11/11 |
2,283,642.24
| 2,289,340.98 |
2,283,385.82 |
2,289,338.98 |
0 |
2,289,339 |
| 2011/11/10 |
2,289,149.43
| 2,289,667.1 |
2,283,605.62 |
2,283,607.32 |
0 |
2,283,607 |
| 2011/11/9 |
2,289,976.95
| 2,290,880.35 |
2,289,148.83 |
2,289,149.55 |
0 |
2,289,150 |
| 2011/11/8 |
2,287,603.64
| 2,289,986.62 |
2,287,603.64 |
2,289,974.48 |
0 |
2,289,974 |
| 2011/11/7 |
2,288,584.98
| 2,290,416.66 |
2,287,007.67 |
2,287,589.44 |
0 |
2,287,589 |
| 2011/11/4 |
2,285,090.4
| 2,288,706.33 |
2,285,090.4 |
2,288,623.04 |
0 |
2,288,623 |
| 2011/11/3 |
2,264,533.46
| 2,285,150.59 |
2,264,520.96 |
2,285,095.67 |
0 |
2,285,096 |
| 2011/11/2 |
2,266,803.77
| 2,266,908.3 |
2,264,482.38 |
2,264,505.9 |
0 |
2,264,506 |
| 2011/11/1 |
2,263,582.26
| 2,266,793 |
2,263,582.26 |
2,266,793 |
0 |
2,266,793 |
| 2011/10/31 |
2,263,091.07
| 2,264,661.99 |
2,263,091.07 |
2,263,580.26 |
0 |
2,263,580 |
| 2011/10/28 |
2,263,581.47
| 2,266,150.18 |
2,262,716.35 |
2,262,720.92 |
0 |
2,262,721 |
| 2011/10/27 |
2,263,810.65
| 2,266,039.31 |
2,263,595.35 |
2,263,595.35 |
0 |
2,263,595 |
| 2011/10/26 |
2,262,719.28
| 2,263,846.69 |
2,262,695.6 |
2,263,811.68 |
0 |
2,263,812 |
| 2011/10/25 |
2,264,914.96
| 2,265,156.93 |
2,262,707.09 |
2,262,707.09 |
0 |
2,262,707 |
| 2011/10/24 |
2,260,322.8
| 2,263,567.18 |
2,260,277.7 |
2,263,567.18 |
0 |
2,263,567 |
| 2011/10/21 |
2,262,643.5
| 2,263,858.19 |
2,259,049.51 |
2,259,052.22 |
0 |
2,259,052 |
| 2011/10/20 |
2,258,257.33
| 2,265,792.84 |
2,258,257.33 |
2,262,500.01 |
0 |
2,262,500 |
| 2011/10/19 |
2,252,488.18
| 2,257,543.12 |
2,252,487.93 |
2,257,529.07 |
0 |
2,257,529 |
| 2011/10/18 |
2,252,588.93
| 2,252,643.45 |
2,252,479.34 |
2,252,479.34 |
0 |
2,252,479 |
| 2011/10/17 |
2,252,558.63
| 2,254,044.35 |
2,252,536.15 |
2,252,581.01 |
0 |
2,252,581 |
| 2011/10/14 |
2,255,642.27
| 2,255,944.26 |
2,254,531.34 |
2,254,531.34 |
0 |
2,254,531 |
| 2011/10/13 |
2,255,506.61
| 2,255,672.53 |
2,255,506.61 |
2,255,635.3 |
0 |
2,255,635 |
| 2011/10/12 |
2,255,371.93
| 2,255,428.44 |
2,255,371.93 |
2,255,426.22 |
0 |
2,255,426 |
| 2011/10/11 |
2,254,589.66
| 2,255,297.49 |
2,254,589.66 |
2,255,297.49 |
0 |
2,255,297 |
| 2011/10/10 |
2,254,256.72
| 2,254,551.86 |
2,254,116 |
2,254,396.16 |
0 |
2,254,396 |
| 2011/10/7 |
2,257,611.09
| 2,260,132.55 |
2,257,611.09 |
2,259,700.07 |
0 |
2,259,700 |
| 2011/10/6 |
2,253,567.29
| 2,257,711.62 |
2,253,567.29 |
2,257,621.73 |
0 |
2,257,622 |
| 2011/10/5 |
2,252,349.65
| 2,254,350.42 |
2,252,349.65 |
2,253,570.68 |
0 |
2,253,571 |
| 2011/10/4 |
2,251,023.05
| 2,252,349.65 |
2,250,891.73 |
2,252,349.65 |
0 |
2,252,350 |
| 2011/10/3 |
2,251,241.45
| 2,251,241.45 |
2,251,078.61 |
2,251,081.51 |
0 |
2,251,082 |
| 2011/9/30 |
2,251,267.68
| 2,251,521.94 |
2,251,164.27 |
2,251,243.47 |
0 |
2,251,243 |
| 2011/9/29 |
2,251,949.17
| 2,252,217.74 |
2,251,165.1 |
2,251,266.31 |
0 |
2,251,266 |
| 2011/9/28 |
2,251,754.44
| 2,252,119.44 |
2,251,754.44 |
2,251,957.62 |
0 |
2,251,958 |
| 2011/9/27 |
2,251,594.73
| 2,251,772.24 |
2,251,563.3 |
2,251,735.19 |
0 |
2,251,735 |
| 2011/9/26 |
2,251,736.09
| 2,252,720.62 |
2,251,565.36 |
2,251,595.64 |
0 |
2,251,596 |
| 2011/9/23 |
2,250,198.96
| 2,251,765.09 |
2,250,198.96 |
2,251,765.09 |
0 |
2,251,765 |
| 2011/9/22 |
2,251,656.82
| 2,251,880.31 |
2,250,830.64 |
2,250,949.84 |
0 |
2,250,950 |
|
|
| ブログパーツ |
|
|
