【998407】カリパー平均株価
現在値 （19:55）
|
|
921,421.28
|
|
前日比 0（0％）
|
|
|
|
2928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 |
| 2011/9/21 |
2,250,268.21
| 2,252,371.55 |
2,250,268.21 |
2,251,628.93 |
0 |
2,251,629 |
| 2011/9/20 |
2,248,701.6
| 2,250,280.62 |
2,248,701.6 |
2,250,220.35 |
0 |
2,250,220 |
| 2011/9/19 |
2,248,926.92
| 2,249,095.98 |
2,248,479.65 |
2,248,669.87 |
0 |
2,248,670 |
| 2011/9/16 |
1,875,277.88
| 2,250,991.06 |
1,875,218.86 |
2,248,977.94 |
0 |
2,248,978 |
| 2011/9/15 |
1,875,317.27
| 1,875,341.74 |
1,875,192.5 |
1,875,257.89 |
0 |
1,875,258 |
| 2011/9/14 |
1,875,546.84
| 1,875,818.16 |
1,875,231.14 |
1,875,254.46 |
0 |
1,875,254 |
| 2011/9/13 |
1,875,582.93
| 1,875,752.63 |
1,875,518.5 |
1,875,521.44 |
0 |
1,875,521 |
| 2011/9/12 |
1,861,864.16
| 1,876,466.96 |
1,817,491.15 |
1,875,564.46 |
0 |
1,875,564 |
| 2011/9/9 |
1,865,769.75
| 1,865,966.39 |
1,861,839.54 |
1,861,840.39 |
0 |
1,861,840 |
| 2011/9/8 |
1,866,181.44
| 1,866,374.59 |
1,865,769.75 |
1,865,769.75 |
0 |
1,865,770 |
| 2011/9/7 |
1,831,019.9
| 1,833,922.19 |
1,831,019.9 |
1,833,872.15 |
0 |
1,833,872 |
| 2011/9/6 |
1,830,104.62
| 1,830,967.08 |
1,830,104.62 |
1,830,934.29 |
0 |
1,830,934 |
| 2011/9/5 |
1,830,097.86
| 1,830,142.48 |
1,830,097.86 |
1,830,138.87 |
0 |
1,830,139 |
| 2011/9/2 |
1,826,904.51
| 1,830,112.64 |
1,826,896.48 |
1,830,092.63 |
0 |
1,830,093 |
| 2011/9/1 |
1,832,148.17
| 1,833,572.65 |
1,826,914.65 |
1,826,920.92 |
0 |
1,826,921 |
| 2011/8/31 |
1,830,092.58
| 1,832,071.29 |
1,830,092.58 |
1,832,048.56 |
0 |
1,832,049 |
| 2011/8/30 |
1,835,169.38
| 1,836,307.96 |
1,830,012.17 |
1,830,012.17 |
0 |
1,830,012 |
| 2011/8/29 |
1,840,696.49
| 1,840,829.8 |
1,827,409.46 |
1,827,409.46 |
0 |
1,827,409 |
| 2011/8/26 |
1,789,788.41
| 1,840,689.91 |
1,789,760.88 |
1,840,689.91 |
0 |
1,840,690 |
| 2011/8/25 |
1,789,431.67
| 1,789,823.51 |
1,789,408.95 |
1,789,777.77 |
0 |
1,789,778 |
| 2011/8/24 |
1,788,994.43
| 1,789,433.47 |
1,788,994.43 |
1,789,433.47 |
0 |
1,789,433 |
| 2011/8/23 |
1,788,905.34
| 1,789,601.02 |
1,788,905.34 |
1,788,992.84 |
0 |
1,788,993 |
| 2011/8/22 |
1,788,683.03
| 1,788,904.25 |
1,788,661.93 |
1,788,904.25 |
0 |
1,788,904 |
| 2011/8/19 |
1,693,174.82
| 1,693,259.78 |
1,693,095.84 |
1,693,259.78 |
0 |
1,693,260 |
| 2011/8/18 |
1,692,966.22
| 1,693,226.27 |
1,692,966.22 |
1,693,153.63 |
0 |
1,693,154 |
| 2011/8/17 |
1,692,046.96
| 1,693,049.04 |
1,692,046.96 |
1,692,936.87 |
0 |
1,692,937 |
| 2011/8/16 |
1,691,791.63
| 1,692,053.52 |
1,691,094.34 |
1,692,051.17 |
0 |
1,692,051 |
| 2011/8/15 |
1,695,785.89
| 1,696,366.19 |
1,695,736.98 |
1,696,174.07 |
0 |
1,696,174 |
| 2011/8/12 |
1,695,985.05
| 1,697,088.97 |
1,695,683.76 |
1,695,685.71 |
0 |
1,695,686 |
| 2011/8/11 |
1,695,934.96
| 1,696,318.73 |
1,695,934 |
1,695,989.07 |
0 |
1,695,989 |
| 2011/8/10 |
1,722,330.62
| 1,723,148.14 |
1,695,934.8 |
1,695,947.66 |
0 |
1,695,948 |
| 2011/8/9 |
1,721,257.44
| 1,722,343.23 |
1,721,257.44 |
1,722,330.62 |
0 |
1,722,331 |
| 2011/8/8 |
1,717,562.72
| 1,721,146.69 |
1,717,200 |
1,721,081.85 |
0 |
1,721,082 |
| 2011/8/5 |
1,717,197.35
| 1,717,976.4 |
1,717,197.35 |
1,717,539.87 |
0 |
1,717,540 |
| 2011/8/4 |
1,714,392.69
| 1,717,034.88 |
1,714,383.85 |
1,717,034.88 |
0 |
1,717,035 |
| 2011/8/3 |
1,733,114.45
| 1,735,622.17 |
1,714,421.65 |
1,714,421.65 |
0 |
1,714,422 |
| 2011/8/2 |
1,733,072.42
| 1,733,224.29 |
1,733,072.42 |
1,733,126.37 |
0 |
1,733,126 |
| 2011/8/1 |
1,732,283.5
| 1,733,250.34 |
1,732,283.5 |
1,733,071.31 |
0 |
1,733,071 |
| 2011/7/29 |
1,731,456.24
| 1,732,416.38 |
1,731,310.76 |
1,732,237.9 |
0 |
1,732,238 |
| 2011/7/28 |
1,731,789.68
| 1,731,900.38 |
1,730,942.29 |
1,731,576.27 |
0 |
1,731,576 |
| 2011/7/27 |
1,730,856.57
| 1,731,773.01 |
1,730,856.04 |
1,731,766.05 |
0 |
1,731,766 |
| 2011/7/26 |
1,729,984.41
| 1,730,197.56 |
1,729,984.41 |
1,730,194.43 |
0 |
1,730,194 |
| 2011/7/25 |
1,729,749.11
| 1,730,148.9 |
1,729,749.11 |
1,729,986.96 |
0 |
1,729,987 |
| 2011/7/22 |
1,744,579.24
| 1,745,510.51 |
1,744,185.03 |
1,745,470.8 |
0 |
1,745,471 |
| 2011/7/21 |
1,742,286.29
| 1,744,719.62 |
1,742,286.29 |
1,744,579.24 |
0 |
1,744,579 |
| 2011/7/20 |
1,742,588.61
| 1,743,020.19 |
1,742,235.44 |
1,742,278.45 |
0 |
1,742,278 |
| 2011/7/19 |
1,743,443.52
| 1,743,573.31 |
1,742,588.61 |
1,742,588.61 |
0 |
1,742,589 |
| 2011/7/18 |
1,742,648.37
| 1,743,512.91 |
1,742,648.37 |
1,743,443.52 |
0 |
1,743,444 |
| 2011/7/15 |
1,742,643.29
| 1,742,742.95 |
1,742,643.29 |
1,742,655.74 |
0 |
1,742,656 |
| 2011/7/14 |
1,866,362.66
| 1,869,881.27 |
1,736,522.37 |
1,742,622.69 |
0 |
1,742,623 |
|
|
| ブログパーツ |
|
|
