【998407】カリパー平均株価
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
|
|
2929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 |
| 2010/10/7 |
4,839.31
| 32,891.92 |
4,833.26 |
32,399.99 |
0 |
32,400 |
| 2010/10/6 |
3,897.85
| 4,844.18 |
3,897.85 |
4,839.08 |
0 |
4,839 |
| 2010/10/5 |
4,388.67
| 4,880.84 |
3,892.99 |
3,892.99 |
0 |
3,893 |
| 2010/10/4 |
4,282.3
| 4,540.51 |
3,775.52 |
4,382.23 |
0 |
4,382 |
| 2010/10/1 |
4,274.8
| 4,394.76 |
4,266.05 |
4,329.89 |
0 |
4,330 |
| 2010/9/30 |
2,735.57
| 4,310.31 |
2,735.57 |
4,282.29 |
0 |
4,282 |
| 2010/9/29 |
2,763.57
| 2,973.71 |
2,558.92 |
2,737.87 |
0 |
2,738 |
| 2010/9/28 |
3,659.31
| 3,990.61 |
2,783.34 |
2,783.34 |
0 |
2,783 |
| 2010/9/27 |
9,026.65
| 9,039.15 |
3,918.21 |
3,993.21 |
0 |
3,993 |
| 2010/9/24 |
2,606.42
| 9,041.62 |
2,579.75 |
9,038.31 |
0 |
9,038 |
| 2010/9/23 |
2,400.2
| 2,832.71 |
2,400.2 |
2,601.6 |
0 |
2,602 |
| 2010/9/22 |
2,739.98
| 3,313.44 |
2,397.08 |
2,397.08 |
0 |
2,397 |
| 2010/9/21 |
2,972.45
| 3,012.64 |
2,711.87 |
2,718.06 |
0 |
2,718 |
| 2010/9/20 |
2,885.05
| 2,973.73 |
2,860.98 |
2,970.75 |
0 |
2,971 |
| 2010/9/17 |
2,520.04
| 3,832.42 |
2,519.3 |
2,917.39 |
0 |
2,917 |
| 2010/9/16 |
18,005.63
| 19,058.46 |
2,444.18 |
2,469.57 |
0 |
2,470 |
| 2010/9/15 |
18,017.11
| 18,197.13 |
18,013.28 |
18,138.36 |
0 |
18,138 |
| 2010/9/14 |
18,178.69
| 18,187.56 |
18,025.82 |
18,025.82 |
0 |
18,026 |
| 2010/9/13 |
18,403.28
| 18,521.67 |
18,171.04 |
18,171.04 |
0 |
18,171 |
| 2010/9/10 |
19,424.81
| 19,737.49 |
18,572.96 |
18,572.96 |
0 |
18,573 |
| 2010/9/9 |
19,473.78
| 19,733.51 |
19,417.3 |
19,427.12 |
0 |
19,427 |
| 2010/9/8 |
4,968
| 19,988.25 |
4,449.03 |
19,531.38 |
0 |
19,531 |
| 2010/9/7 |
6,160.07
| 6,186.22 |
4,979.52 |
4,979.52 |
0 |
4,980 |
| 2010/9/6 |
13,211.83
| 13,505.07 |
6,159.98 |
6,159.98 |
0 |
6,160 |
| 2010/9/3 |
26,651.07
| 26,676.73 |
13,220.07 |
13,244.36 |
0 |
13,244 |
| 2010/9/2 |
26,404.13
| 26,662.46 |
26,362.99 |
26,649.73 |
0 |
26,650 |
| 2010/9/1 |
12,188.42
| 27,683.04 |
11,486.7 |
26,397.42 |
0 |
26,397 |
| 2010/8/31 |
12,620.07
| 12,971.06 |
12,031.77 |
12,181.56 |
0 |
12,182 |
| 2010/8/30 |
12,420.17
| 12,786.77 |
12,410.51 |
12,642.13 |
0 |
12,642 |
| 2010/8/27 |
2,391.89
| 14,212.57 |
2,391.89 |
12,423.39 |
0 |
12,423 |
| 2010/8/26 |
2,705.13
| 3,208.25 |
2,390.79 |
2,390.79 |
0 |
2,391 |
| 2010/8/25 |
3,496.02
| 3,630.57 |
2,696.5 |
2,696.5 |
0 |
2,697 |
| 2010/8/24 |
3,561.72
| 3,626.65 |
3,480.63 |
3,495.4 |
0 |
3,495 |
| 2010/8/23 |
3,548.99
| 3,618.19 |
3,547.69 |
3,568.08 |
0 |
3,568 |
| 2010/8/20 |
3,549.35
| 3,581.58 |
3,466.75 |
3,558.96 |
0 |
3,559 |
| 2010/8/19 |
4,118.87
| 4,145.16 |
3,557.12 |
3,558.32 |
0 |
3,558 |
| 2010/8/18 |
4,179.56
| 4,215.01 |
4,021.88 |
4,140.8 |
0 |
4,141 |
| 2010/8/17 |
4,074.54
| 4,203.99 |
4,074.54 |
4,171.91 |
0 |
4,172 |
| 2010/8/16 |
5,246.01
| 5,314.34 |
3,992.33 |
4,084.72 |
0 |
4,085 |
| 2010/8/13 |
6,109.2
| 6,137.57 |
5,220.27 |
5,272.99 |
0 |
5,273 |
| 2010/8/12 |
6,291.46
| 6,628.28 |
6,071.51 |
6,111.57 |
0 |
6,112 |
| 2010/8/11 |
4,738.53
| 6,350.23 |
4,057.53 |
6,291.93 |
0 |
6,292 |
| 2010/8/10 |
2,951.48
| 6,890.51 |
2,947.61 |
4,738.53 |
0 |
4,739 |
| 2010/8/9 |
3,155.12
| 3,160.27 |
2,939 |
2,949.72 |
0 |
2,950 |
| 2010/8/6 |
3,088.24
| 3,186.2 |
3,063.52 |
3,173.52 |
0 |
3,174 |
| 2010/8/5 |
3,031.73
| 3,157.3 |
2,984.52 |
3,127.06 |
0 |
3,127 |
| 2010/8/4 |
2,984.13
| 3,630.87 |
2,983.9 |
3,033.92 |
0 |
3,034 |
| 2010/8/3 |
3,204.36
| 3,272.76 |
2,985.38 |
2,986.79 |
0 |
2,987 |
| 2010/8/2 |
3,487.86
| 3,699.65 |
3,201.91 |
3,201.91 |
0 |
3,202 |
| 2010/7/30 |
7,926.59
| 7,927.17 |
3,170.51 |
3,702.21 |
0 |
3,702 |
|
|
| ブログパーツ |
|
|
