【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 |
| 2011/10/21 |
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 |
| 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 |
|
|
| ブログパーツ |
|
|
