【998407】カリパー平均株価
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
|
|
2929件中2601～2650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 |
| 2011/7/14 |
1,866,362.66
| 1,869,881.27 |
1,736,522.37 |
1,742,622.69 |
0 |
1,742,623 |
| 2011/7/13 |
1,866,259.03
| 1,866,792.63 |
1,866,241.84 |
1,866,362.58 |
0 |
1,866,363 |
| 2011/7/12 |
1,866,085.87
| 1,867,170.92 |
1,866,085.87 |
1,866,252.77 |
0 |
1,866,253 |
| 2011/7/11 |
1,865,911.82
| 1,866,239.8 |
1,865,670.45 |
1,866,085.87 |
0 |
1,866,086 |
| 2011/7/8 |
1,864,498.68
| 1,866,858.1 |
1,864,498.68 |
1,865,839.65 |
0 |
1,865,840 |
| 2011/7/7 |
1,864,386.56
| 1,864,589.11 |
1,864,374.66 |
1,864,493.26 |
0 |
1,864,493 |
| 2011/7/6 |
1,864,107.1
| 1,865,474.93 |
1,864,098.99 |
1,864,394.4 |
0 |
1,864,394 |
| 2011/7/5 |
1,868,457.51
| 1,868,486 |
1,863,920.72 |
1,864,173.24 |
0 |
1,864,173 |
| 2011/7/4 |
1,868,229.93
| 1,868,581.84 |
1,868,229.93 |
1,868,450.29 |
0 |
1,868,450 |
| 2011/7/1 |
1,837,254.8
| 1,868,131.99 |
1,837,254.8 |
1,868,131.99 |
0 |
1,868,132 |
| 2011/6/30 |
1,837,140.6
| 1,837,250.52 |
1,837,116.2 |
1,837,250.52 |
0 |
1,837,251 |
| 2011/6/29 |
1,836,241.65
| 1,837,173.49 |
1,835,517.72 |
1,837,150.69 |
0 |
1,837,151 |
| 2011/6/28 |
1,834,815.04
| 1,836,628.95 |
1,834,809.09 |
1,836,229.45 |
0 |
1,836,229 |
| 2011/6/27 |
1,833,243.72
| 1,834,811.87 |
1,832,805.58 |
1,834,811.87 |
0 |
1,834,812 |
| 2011/6/24 |
1,832,957.82
| 1,833,529.76 |
1,832,948.21 |
1,833,268.45 |
0 |
1,833,268 |
| 2011/6/23 |
1,832,907.64
| 1,833,734.45 |
1,832,907.64 |
1,832,953.38 |
0 |
1,832,953 |
| 2011/6/22 |
1,828,221.37
| 1,832,907.64 |
1,828,221.37 |
1,832,907.64 |
0 |
1,832,908 |
| 2011/6/21 |
1,828,166.7
| 1,828,302.12 |
1,828,156.51 |
1,828,210.9 |
0 |
1,828,211 |
| 2011/6/20 |
1,804,066.81
| 1,828,237.09 |
1,795,968.51 |
1,828,164.96 |
0 |
1,828,165 |
| 2011/6/17 |
1,783,511.53
| 1,804,428.37 |
1,783,452.44 |
1,804,037.21 |
0 |
1,804,037 |
| 2011/6/16 |
1,783,571.73
| 1,783,604.32 |
1,783,294.98 |
1,783,511.53 |
0 |
1,783,512 |
| 2011/6/15 |
1,782,900.99
| 1,783,554.22 |
1,782,900.99 |
1,783,554.22 |
0 |
1,783,554 |
| 2011/6/14 |
1,783,872.5
| 1,784,042.51 |
1,782,630.49 |
1,782,630.86 |
0 |
1,782,631 |
| 2011/6/13 |
1,783,329.73
| 1,783,894.97 |
1,783,327.41 |
1,783,881.48 |
0 |
1,783,881 |
| 2011/6/10 |
1,783,434.56
| 1,783,628.38 |
1,783,203.08 |
1,783,350.63 |
0 |
1,783,351 |
| 2011/6/9 |
1,782,970.17
| 1,783,437.89 |
1,782,911.63 |
1,783,437.89 |
0 |
1,783,438 |
| 2011/6/8 |
1,782,633.06
| 1,782,761.02 |
1,782,590.09 |
1,782,761.02 |
0 |
1,782,761 |
| 2011/6/7 |
1,782,372.65
| 1,782,633.06 |
1,782,361.47 |
1,782,633.06 |
0 |
1,782,633 |
| 2011/6/6 |
1,782,922.46
| 1,782,927.68 |
1,782,088.34 |
1,782,372.65 |
0 |
1,782,373 |
| 2011/6/3 |
1,782,884.62
| 1,783,055.53 |
1,782,879.88 |
1,782,921.8 |
0 |
1,782,922 |
| 2011/6/2 |
1,782,285.85
| 1,782,919.48 |
1,782,285.85 |
1,782,878.84 |
0 |
1,782,879 |
| 2011/6/1 |
1,782,241.25
| 1,782,281.73 |
1,782,240.29 |
1,782,278.51 |
0 |
1,782,279 |
| 2011/5/31 |
1,782,414.56
| 1,782,417.75 |
1,781,900.35 |
1,782,218.36 |
0 |
1,782,218 |
| 2011/5/30 |
1,782,301.16
| 1,782,573.94 |
1,782,287.38 |
1,782,418.46 |
0 |
1,782,418 |
| 2011/5/27 |
1,782,618.8
| 1,782,656.06 |
1,782,252.25 |
1,782,260.41 |
0 |
1,782,260 |
| 2011/5/26 |
1,780,917.12
| 1,782,619.25 |
1,780,917.12 |
1,782,619.25 |
0 |
1,782,619 |
| 2011/5/25 |
1,805,684.61
| 1,805,684.61 |
1,780,821.3 |
1,780,880.25 |
0 |
1,780,880 |
| 2011/5/24 |
1,805,629.68
| 1,805,860.26 |
1,805,617.92 |
1,805,727.74 |
0 |
1,805,728 |
| 2011/5/23 |
1,805,355.28
| 1,805,628.01 |
1,805,355.28 |
1,805,628.01 |
0 |
1,805,628 |
| 2011/5/20 |
1,805,011.86
| 1,805,363.52 |
1,805,011.86 |
1,805,345.08 |
0 |
1,805,345 |
| 2011/5/19 |
1,803,946.79
| 1,805,010.37 |
1,803,946.79 |
1,805,010.37 |
0 |
1,805,010 |
| 2011/5/18 |
2,247,396.71
| 2,247,396.71 |
1,803,915.87 |
1,803,915.87 |
0 |
1,803,916 |
| 2011/5/17 |
5,184,175.99
| 5,294,613.24 |
5,182,946.28 |
5,183,675.1 |
0 |
5,183,675 |
| 2011/5/16 |
5,182,830.35
| 5,183,999.82 |
5,182,827.13 |
5,183,989.92 |
0 |
5,183,990 |
| 2011/5/13 |
1,794,924.33
| 5,182,754.19 |
1,794,905.05 |
5,182,754.19 |
0 |
5,182,754 |
| 2011/5/12 |
1,794,189.51
| 1,794,932.51 |
1,794,189.51 |
1,794,932.51 |
0 |
1,794,933 |
| 2011/5/11 |
1,793,780.01
| 1,794,238.15 |
1,793,780.01 |
1,794,158.85 |
0 |
1,794,159 |
| 2011/5/10 |
1,760,860.58
| 1,793,787.54 |
1,760,860.58 |
1,793,782.17 |
0 |
1,793,782 |
| 2011/5/9 |
1,761,102.99
| 1,761,102.99 |
1,744,381.67 |
1,761,051.2 |
0 |
1,761,051 |
| 2011/5/6 |
1,761,181.44
| 1,761,304.21 |
1,734,328.21 |
1,761,094.13 |
0 |
1,761,094 |
|
|
| ブログパーツ |
|
|
