【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2551～2600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 |
| 2011/12/30 |
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 |
| 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 |
|
|
| ブログパーツ |
|
|
