【998407】カリパー平均株価
現在値 （11:36）
|
|
921,421.28
|
|
前日比 0（0％）
|
|
|
|
3160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 |
| 2012/6/1 |
2,200,978.4
| 2,208,279.9 |
2,200,978.4 |
2,208,275.91 |
0 |
2,208,276 |
| 2012/5/31 |
2,201,077.68
| 2,201,097.52 |
2,200,916.53 |
2,200,977.2 |
0 |
2,200,977 |
| 2012/5/30 |
2,200,725.56
| 2,201,121.67 |
2,200,696.7 |
2,201,076.7 |
0 |
2,201,077 |
| 2012/5/29 |
2,200,223.1
| 2,200,750.15 |
2,200,221.29 |
2,200,680.24 |
0 |
2,200,680 |
| 2012/5/28 |
2,200,163.69
| 2,200,403.47 |
2,200,163.69 |
2,200,402.16 |
0 |
2,200,402 |
| 2012/5/25 |
2,198,438.86
| 2,200,431.56 |
2,198,438.86 |
2,200,431.56 |
0 |
2,200,432 |
| 2012/5/24 |
2,199,793.01
| 2,199,826.89 |
2,198,341.99 |
2,198,351.13 |
0 |
2,198,351 |
| 2012/5/23 |
2,199,866.3
| 2,200,132.61 |
2,199,784.04 |
2,199,784.04 |
0 |
2,199,784 |
| 2012/5/22 |
2,199,773.34
| 2,199,839.77 |
2,199,773.34 |
2,199,839.77 |
0 |
2,199,840 |
| 2012/5/21 |
2,199,491.34
| 2,199,773.34 |
2,199,367.27 |
2,199,773.34 |
0 |
2,199,773 |
| 2012/5/18 |
2,196,131.11
| 2,196,601.43 |
2,196,131.11 |
2,196,601.43 |
0 |
2,196,601 |
| 2012/5/17 |
2,204,820.45
| 2,204,863.06 |
2,196,078.35 |
2,196,112.73 |
0 |
2,196,113 |
| 2012/5/16 |
2,210,031.6
| 2,210,123.79 |
2,204,760.34 |
2,204,825.31 |
0 |
2,204,825 |
| 2012/5/15 |
2,209,989.84
| 2,210,025.44 |
2,209,982.96 |
2,210,025.44 |
0 |
2,210,025 |
| 2012/5/14 |
2,210,537.41
| 2,210,537.41 |
2,209,935.98 |
2,209,956.59 |
0 |
2,209,957 |
| 2012/5/11 |
2,210,961.53
| 2,211,527.99 |
2,210,961.53 |
2,211,253.91 |
0 |
2,211,254 |
| 2012/5/10 |
2,210,735.4
| 2,210,926.49 |
2,210,728.97 |
2,210,926.49 |
0 |
2,210,926 |
| 2012/5/9 |
2,208,553.24
| 2,210,647.59 |
2,208,553.24 |
2,210,647.59 |
0 |
2,210,648 |
| 2012/5/8 |
2,207,386.86
| 2,208,899.99 |
2,207,386.86 |
2,208,563.5 |
0 |
2,208,564 |
| 2012/5/7 |
2,206,162.07
| 2,207,412.17 |
2,205,858.99 |
2,207,401.9 |
0 |
2,207,402 |
| 2012/5/4 |
2,206,577.89
| 2,209,878.1 |
2,206,257.5 |
2,206,270.77 |
0 |
2,206,271 |
| 2012/5/3 |
2,207,582.16
| 2,207,654.94 |
2,204,653.97 |
2,206,602.44 |
0 |
2,206,602 |
| 2012/5/2 |
2,212,749.99
| 2,212,751.52 |
2,207,592.48 |
2,207,609.86 |
0 |
2,207,610 |
| 2012/5/1 |
2,212,605.34
| 2,212,768.01 |
2,212,525.18 |
2,212,768.01 |
0 |
2,212,768 |
| 2012/4/30 |
2,215,440.22
| 2,215,604.76 |
2,212,451.9 |
2,212,596.55 |
0 |
2,212,597 |
| 2012/4/27 |
2,307,558.38
| 2,308,670.74 |
2,215,077.53 |
2,215,441.76 |
0 |
2,215,442 |
| 2012/4/26 |
2,565,044.09
| 2,565,148.95 |
2,307,513.46 |
2,307,537.92 |
0 |
2,307,538 |
| 2012/4/25 |
2,629,850.03
| 2,629,913.97 |
2,564,320.7 |
2,565,024.13 |
0 |
2,565,024 |
| 2012/4/24 |
2,639,005.8
| 2,639,006.61 |
2,629,491.63 |
2,629,849.49 |
0 |
2,629,849 |
| 2012/4/23 |
2,644,732.05
| 2,644,755.17 |
2,638,858.06 |
2,638,976.44 |
0 |
2,638,976 |
| 2012/4/20 |
2,645,044.27
| 2,645,044.27 |
2,644,648.65 |
2,644,669.05 |
0 |
2,644,669 |
| 2012/4/19 |
2,645,495.74
| 2,645,495.74 |
2,645,004.23 |
2,645,040.05 |
0 |
2,645,040 |
| 2012/4/18 |
2,645,546.09
| 2,645,547.58 |
2,645,470.56 |
2,645,494.54 |
0 |
2,645,495 |
| 2012/4/17 |
2,646,789.7
| 2,646,789.7 |
2,645,536.79 |
2,645,545.24 |
0 |
2,645,545 |
| 2012/4/16 |
2,642,185.83
| 2,642,185.83 |
2,641,154.46 |
2,641,154.46 |
0 |
2,641,154 |
| 2012/4/13 |
2,645,177.77
| 2,645,178.43 |
2,642,607.02 |
2,642,645.04 |
0 |
2,642,645 |
| 2012/4/12 |
2,645,861.76
| 2,645,861.76 |
2,645,166.19 |
2,645,177.26 |
0 |
2,645,177 |
| 2012/4/11 |
2,645,406.09
| 2,645,861.76 |
2,645,397.18 |
2,645,861.76 |
0 |
2,645,862 |
| 2012/4/10 |
2,645,526.83
| 2,645,563.26 |
2,645,401.44 |
2,645,411.7 |
0 |
2,645,412 |
| 2012/4/9 |
2,702,864.95
| 2,702,864.95 |
2,645,524.54 |
2,645,526.83 |
0 |
2,645,527 |
| 2012/4/6 |
2,704,790.53
| 2,704,797.54 |
2,704,660.08 |
2,704,683.78 |
0 |
2,704,684 |
| 2012/4/5 |
2,704,811.29
| 2,704,812.94 |
2,704,789.51 |
2,704,790.53 |
0 |
2,704,791 |
| 2012/4/4 |
2,704,806.43
| 2,704,816.01 |
2,704,805.82 |
2,704,815.54 |
0 |
2,704,816 |
| 2012/4/3 |
3,237,060.46
| 3,237,068.58 |
2,704,804.12 |
2,704,804.12 |
0 |
2,704,804 |
| 2012/4/2 |
3,237,667.27
| 3,237,667.27 |
3,237,108.21 |
3,237,178.26 |
0 |
3,237,178 |
| 2012/3/30 |
3,237,760.15
| 3,237,760.15 |
3,237,659.03 |
3,237,667.56 |
0 |
3,237,668 |
| 2012/3/29 |
3,237,715.56
| 3,237,755.94 |
3,237,715.56 |
3,237,753.35 |
0 |
3,237,753 |
| 2012/3/28 |
3,237,901.85
| 3,238,027.03 |
3,237,692.31 |
3,237,718.67 |
0 |
3,237,719 |
| 2012/3/27 |
3,237,195.15
| 3,237,958.72 |
3,237,195.15 |
3,237,956.7 |
0 |
3,237,957 |
| 2012/3/26 |
3,236,716.01
| 3,238,256.67 |
3,236,716.01 |
3,237,188.9 |
0 |
3,237,189 |
|
|
| ブログパーツ |
|
|
