【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2801～2850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 |
| 2011/1/14 |
150,188.22
| 150,452.44 |
150,185.59 |
150,242.87 |
0 |
150,243 |
| 2011/1/13 |
150,173.19
| 150,234.72 |
150,162.01 |
150,188.22 |
0 |
150,188 |
| 2011/1/12 |
150,119.42
| 150,275.87 |
150,119.42 |
150,173.19 |
0 |
150,173 |
| 2011/1/11 |
150,111.83
| 150,185.47 |
150,068.01 |
150,111.1 |
0 |
150,111 |
| 2011/1/10 |
150,081.82
| 150,223.24 |
150,068.53 |
150,111.83 |
0 |
150,112 |
| 2011/1/7 |
150,226.41
| 150,383.63 |
150,226.41 |
150,329.12 |
0 |
150,329 |
| 2011/1/6 |
150,884.55
| 150,985.26 |
150,202.26 |
150,227.54 |
0 |
150,228 |
| 2011/1/5 |
154,733.24
| 154,747.09 |
150,892.01 |
151,051.25 |
0 |
151,051 |
| 2011/1/4 |
154,812.9
| 156,087.7 |
154,602.49 |
154,768.33 |
0 |
154,768 |
| 2011/1/3 |
154,738.75
| 154,851.98 |
154,734.92 |
154,832.05 |
0 |
154,832 |
| 2010/12/31 |
154,749.83
| 154,782.7 |
154,714.55 |
154,734.48 |
0 |
154,734 |
| 2010/12/30 |
151,754.17
| 154,747.45 |
151,754.17 |
154,747.45 |
0 |
154,747 |
| 2010/12/29 |
151,761.56
| 151,937 |
151,462.33 |
151,746.69 |
0 |
151,747 |
| 2010/12/28 |
151,690.67
| 151,770.38 |
151,670.92 |
151,751.83 |
0 |
151,752 |
| 2010/12/27 |
151,560.9
| 151,711.85 |
151,516.85 |
151,690.67 |
0 |
151,691 |
| 2010/12/24 |
150,463.8
| 151,593.65 |
150,463.8 |
151,540.4 |
0 |
151,540 |
| 2010/12/23 |
151,235.08
| 151,240.41 |
150,185.95 |
150,440.75 |
0 |
150,441 |
| 2010/12/22 |
148,554.27
| 151,520.98 |
147,956.65 |
151,503.42 |
0 |
151,503 |
| 2010/12/21 |
148,483.1
| 148,560.8 |
148,469.75 |
148,546.1 |
0 |
148,546 |
| 2010/12/20 |
148,386.93
| 148,529.82 |
148,375.58 |
148,481.19 |
0 |
148,481 |
| 2010/12/17 |
147,026.08
| 148,368.56 |
146,951.6 |
148,357.98 |
0 |
148,358 |
| 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 |
|
|
| ブログパーツ |
|
|
