【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2701～2750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 |
| 2011/6/3 |
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 |
| 2011/5/5 |
1,760,764.99
| 1,761,218.72 |
1,760,751.1 |
1,761,140.96 |
0 |
1,761,141 |
| 2011/5/4 |
1,767,599.81
| 1,767,610.36 |
1,760,752.4 |
1,760,788.2 |
0 |
1,760,788 |
| 2011/5/3 |
1,777,814.94
| 1,777,829.54 |
1,767,457.64 |
1,767,599.81 |
0 |
1,767,600 |
| 2011/5/2 |
1,777,000.32
| 1,777,592.26 |
1,777,000.21 |
1,777,592.26 |
0 |
1,777,592 |
| 2011/4/29 |
2,962,587.83
| 2,962,745.76 |
2,936,425.8 |
2,936,534.46 |
0 |
2,936,534 |
| 2011/4/28 |
2,962,311.15
| 2,962,435.79 |
2,962,311.15 |
2,962,396.75 |
0 |
2,962,397 |
| 2011/4/27 |
2,962,400.25
| 2,962,604.75 |
2,962,256.16 |
2,962,256.16 |
0 |
2,962,256 |
| 2011/4/26 |
3,460,404.75
| 3,467,080.14 |
2,962,365.4 |
2,962,419.48 |
0 |
2,962,419 |
| 2011/4/25 |
3,463,569.73
| 3,463,594.64 |
3,460,358.05 |
3,460,367.35 |
0 |
3,460,367 |
| 2011/4/22 |
3,479,099.45
| 3,479,099.45 |
3,460,506.55 |
3,463,571.86 |
0 |
3,463,572 |
| 2011/4/21 |
3,478,662.87
| 3,479,104.26 |
3,478,650.45 |
3,479,099.45 |
0 |
3,479,099 |
| 2011/4/20 |
3,454,728.21
| 3,478,665.43 |
3,454,722.46 |
3,478,665.43 |
0 |
3,478,665 |
| 2011/4/19 |
3,449,768.21
| 3,454,762.65 |
3,449,756.51 |
3,454,734.3 |
0 |
3,454,734 |
| 2011/4/18 |
2,352,945.24
| 3,449,991.36 |
2,352,938.86 |
3,449,768.03 |
0 |
3,449,768 |
| 2011/4/15 |
1,056,156.03
| 2,352,954.18 |
1,056,112.44 |
2,352,951.63 |
0 |
2,352,952 |
| 2011/4/14 |
1,056,166.48
| 1,056,166.48 |
1,056,116.6 |
1,056,162.76 |
0 |
1,056,163 |
| 2011/4/13 |
1,081,800.65
| 1,081,979.04 |
1,077,795.78 |
1,077,795.78 |
0 |
1,077,796 |
| 2011/4/12 |
1,070,884.05
| 1,081,812.37 |
1,070,883.41 |
1,081,799.44 |
0 |
1,081,799 |
| 2011/4/11 |
1,070,677.08
| 1,071,263.49 |
1,070,657.64 |
1,070,882.25 |
0 |
1,070,882 |
| 2011/4/8 |
1,052,812.94
| 1,071,039.8 |
1,052,809.15 |
1,070,681.77 |
0 |
1,070,682 |
| 2011/4/7 |
1,017,940.96
| 1,052,858.3 |
1,017,890.8 |
1,052,812.2 |
0 |
1,052,812 |
| 2011/4/6 |
1,017,818.83
| 1,018,536.13 |
1,017,818.83 |
1,017,923.93 |
0 |
1,017,924 |
| 2011/4/5 |
1,001,342.06
| 1,017,828.22 |
1,001,342.06 |
1,017,806.8 |
0 |
1,017,807 |
| 2011/4/4 |
1,001,264.06
| 1,001,404.6 |
1,000,940.62 |
1,001,344.93 |
0 |
1,001,345 |
| 2011/4/1 |
995,282.07
| 1,001,191.46 |
995,264.45 |
1,001,179.14 |
0 |
1,001,179 |
| 2011/3/31 |
995,117.48
| 995,310.22 |
995,102.91 |
995,288.55 |
0 |
995,289 |
| 2011/3/30 |
987,751.42
| 995,122.07 |
987,356.28 |
995,111.73 |
0 |
995,112 |
| 2011/3/29 |
452,038.71
| 988,076.91 |
452,038.71 |
988,015.52 |
0 |
988,016 |
| 2011/3/28 |
449,257.86
| 452,040.38 |
449,257.86 |
452,037.72 |
0 |
452,038 |
|
|
| ブログパーツ |
|
|
