【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2651～2700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 |
| 2011/8/12 |
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 |
| 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 |
|
|
| ブログパーツ |
|
|
