【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 |
| 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 |
| 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 |
|
|
| ブログパーツ |
|
|
