【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2851～2900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 |
| 2010/11/5 |
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 |
| 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 |
|
|
| ブログパーツ |
|
|
