【998407】カリパー平均株価
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
|
|
2929件中2751～2800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 |
| 2010/12/16 |
146,922.8
| 147,035.47 |
146,922.8 |
147,027.73 |
0 |
147,028 |
| 2010/12/15 |
149,411.16
| 149,508.78 |
146,874.36 |
146,920.3 |
0 |
146,920 |
| 2010/12/14 |
156,994.29
| 157,007.69 |
149,391.05 |
149,412.67 |
0 |
149,413 |
| 2010/12/13 |
4,195.04
| 157,105.49 |
4,195.04 |
156,994.29 |
0 |
156,994 |
| 2010/12/10 |
3,977.26
| 4,190.69 |
3,975.72 |
4,190.69 |
0 |
4,191 |
| 2010/12/9 |
3,987.15
| 4,065.8 |
3,934.91 |
3,996.84 |
0 |
3,997 |
| 2010/12/8 |
3,976.82
| 4,027.76 |
3,976.82 |
3,981.62 |
0 |
3,982 |
| 2010/12/7 |
3,886.92
| 3,993.11 |
3,883.42 |
3,977.98 |
0 |
3,978 |
| 2010/12/6 |
4,392.12
| 4,409.33 |
3,879.32 |
3,881.91 |
0 |
3,882 |
| 2010/12/3 |
4,416.04
| 4,451.05 |
4,267.21 |
4,397.72 |
0 |
4,398 |
| 2010/12/2 |
4,386.73
| 4,514.34 |
4,374.57 |
4,416.04 |
0 |
4,416 |
| 2010/12/1 |
5,578.67
| 5,578.67 |
4,286.85 |
4,380.62 |
0 |
4,381 |
| 2010/11/30 |
4,683.12
| 6,070.8 |
4,680.24 |
6,064.17 |
0 |
6,064 |
| 2010/11/29 |
5,425.82
| 5,426.42 |
4,698.57 |
4,705.85 |
0 |
4,706 |
| 2010/11/26 |
5,555.44
| 5,613.07 |
5,163.12 |
5,433.16 |
0 |
5,433 |
| 2010/11/25 |
5,576.5
| 5,675.66 |
5,550.08 |
5,551.16 |
0 |
5,551 |
| 2010/11/24 |
5,575.47
| 5,659.34 |
5,554.92 |
5,578.01 |
0 |
5,578 |
| 2010/11/23 |
5,818.57
| 5,902.62 |
5,575.37 |
5,575.37 |
0 |
5,575 |
| 2010/11/22 |
8,422.69
| 8,491.89 |
5,827.59 |
5,827.59 |
0 |
5,828 |
| 2010/11/19 |
11,569.09
| 11,740.08 |
8,394.49 |
8,394.49 |
0 |
8,394 |
| 2010/11/18 |
7,809.77
| 11,557.33 |
7,384.72 |
11,556.55 |
0 |
11,557 |
| 2010/11/17 |
5,538.46
| 7,870.42 |
5,538.46 |
7,797.36 |
0 |
7,797 |
| 2010/11/16 |
5,673.85
| 5,819.13 |
5,476.95 |
5,538.46 |
0 |
5,538 |
| 2010/11/15 |
5,078.34
| 6,415.81 |
5,019.8 |
5,673.85 |
0 |
5,674 |
| 2010/11/12 |
4,969.42
| 5,502.83 |
4,969.42 |
5,055.44 |
0 |
5,055 |
| 2010/11/11 |
5,975.22
| 6,172.04 |
5,942.92 |
6,024.76 |
0 |
6,025 |
| 2010/11/10 |
6,095.5
| 6,158.81 |
5,907.55 |
5,975.22 |
0 |
5,975 |
| 2010/11/9 |
5,058.88
| 6,203.45 |
5,058.56 |
6,092.17 |
0 |
6,092 |
| 2010/11/8 |
4,666.48
| 5,054.23 |
4,666.48 |
5,054.23 |
0 |
5,054 |
| 2010/11/5 |
4,621.42
| 4,711.26 |
4,621.42 |
4,670.72 |
0 |
4,671 |
| 2010/11/4 |
4,706.9
| 4,736.97 |
4,587.3 |
4,644.23 |
0 |
4,644 |
| 2010/11/3 |
4,892.92
| 4,893.91 |
4,644.06 |
4,701.66 |
0 |
4,702 |
| 2010/11/2 |
6,860.5
| 7,043.59 |
4,891.42 |
4,891.42 |
0 |
4,891 |
| 2010/11/1 |
8,841.5
| 9,237.79 |
6,844.77 |
6,858.73 |
0 |
6,859 |
| 2010/10/29 |
8,803.3
| 8,868.72 |
8,803.3 |
8,830.24 |
0 |
8,830 |
| 2010/10/28 |
8,937.76
| 9,008.97 |
8,802.49 |
8,802.49 |
0 |
8,802 |
| 2010/10/27 |
7,064.98
| 9,000.97 |
7,040.74 |
8,925.66 |
0 |
8,926 |
| 2010/10/26 |
7,013.64
| 7,165.62 |
7,013.64 |
7,063.87 |
0 |
7,064 |
| 2010/10/25 |
6,912.08
| 7,108.67 |
6,912.08 |
7,015.81 |
0 |
7,016 |
| 2010/10/22 |
6,906.5
| 7,070.98 |
6,897.09 |
6,897.09 |
0 |
6,897 |
| 2010/10/21 |
5,551.06
| 6,866.35 |
5,551.06 |
6,859.57 |
0 |
6,860 |
| 2010/10/20 |
5,508.02
| 5,690.96 |
5,449.16 |
5,490.86 |
0 |
5,491 |
| 2010/10/19 |
5,628.86
| 5,720.93 |
5,474.9 |
5,485.13 |
0 |
5,485 |
| 2010/10/18 |
5,532.69
| 5,905.17 |
5,528.39 |
5,643.9 |
0 |
5,644 |
| 2010/10/15 |
3,740.17
| 5,660.46 |
3,416.85 |
5,524.68 |
0 |
5,525 |
| 2010/10/14 |
7,056.39
| 7,217.68 |
3,731.31 |
3,741.8 |
0 |
3,742 |
| 2010/10/13 |
8,613.17
| 12,037.02 |
7,052.47 |
7,052.47 |
0 |
7,052 |
| 2010/10/12 |
19,196.18
| 19,196.18 |
8,672.53 |
8,672.53 |
0 |
8,673 |
| 2010/10/11 |
32,471.61
| 32,473.46 |
20,125.53 |
20,133.57 |
0 |
20,134 |
| 2010/10/8 |
32,410.11
| 32,512.16 |
32,410.11 |
32,452.05 |
0 |
32,452 |
|
|
| ブログパーツ |
|
|
