【998407】カリパー平均株価
現在値 （14:35）
|
|
921,421.28
|
|
前日比 0（0％）
|
|
|
|
2929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 |
| 2010/7/29 |
2,997.58
| 9,242.05 |
2,799.48 |
9,232.6 |
0 |
9,233 |
| 2010/7/28 |
3,005.73
| 3,062.37 |
2,995.71 |
2,997.19 |
0 |
2,997 |
| 2010/7/27 |
2,936.01
| 3,011.17 |
2,936.01 |
3,002.74 |
0 |
3,003 |
| 2010/7/26 |
2,938.83
| 2,940.6 |
2,916.58 |
2,940.41 |
0 |
2,940 |
| 2010/7/23 |
3,322
| 3,370.81 |
2,940.96 |
2,980.09 |
0 |
2,980 |
| 2010/7/22 |
2,775.95
| 3,409.55 |
2,771.62 |
3,314.26 |
0 |
3,314 |
| 2010/7/21 |
2,702.83
| 2,781.47 |
2,699.72 |
2,770.82 |
0 |
2,771 |
| 2010/7/20 |
2,495.54
| 2,740.31 |
2,491.09 |
2,708.77 |
0 |
2,709 |
| 2010/7/19 |
2,325.2
| 2,498.08 |
2,257.88 |
2,498.08 |
0 |
2,498 |
| 2010/7/16 |
2,305.67
| 2,435.82 |
2,303.43 |
2,345.92 |
0 |
2,346 |
| 2010/7/15 |
2,375.44
| 2,384.27 |
2,351.07 |
2,374.04 |
0 |
2,374 |
| 2010/7/14 |
2,196.76
| 2,392.42 |
2,179.5 |
2,375.24 |
0 |
2,375 |
| 2010/7/13 |
2,143.91
| 2,384.16 |
2,141.86 |
2,231.45 |
0 |
2,231 |
| 2010/7/12 |
2,127.03
| 2,202.51 |
2,089.53 |
2,161.07 |
0 |
2,161 |
| 2010/7/9 |
1,875.54
| 2,315.91 |
1,832.91 |
2,152.83 |
0 |
2,153 |
| 2010/7/8 |
2,542.43
| 2,556.78 |
1,859.53 |
1,881.02 |
0 |
1,881 |
| 2010/7/7 |
2,031.37
| 3,171.82 |
2,029.71 |
2,972.95 |
0 |
2,973 |
| 2010/7/6 |
2,009.43
| 2,041.38 |
2,009.43 |
2,029.02 |
0 |
2,029 |
| 2010/7/5 |
1,975.06
| 2,023.45 |
1,949.09 |
2,011.25 |
0 |
2,011 |
| 2010/7/2 |
2,302.46
| 2,417.8 |
2,003.93 |
2,009.43 |
0 |
2,009 |
| 2010/7/1 |
2,320.68
| 2,347.6 |
2,310.28 |
2,316 |
0 |
2,316 |
| 2010/6/30 |
2,273.75
| 2,337.76 |
2,243.69 |
2,314.46 |
0 |
2,314 |
| 2010/6/29 |
2,009.23
| 2,271.84 |
2,001.2 |
2,271.84 |
0 |
2,272 |
| 2010/6/28 |
2,105.06
| 2,232.25 |
2,103.17 |
2,212.22 |
0 |
2,212 |
| 2010/6/25 |
2,257.96
| 2,259.13 |
2,076.35 |
2,139.25 |
0 |
2,139 |
| 2010/6/24 |
2,176.98
| 2,274.63 |
2,162.49 |
2,273.79 |
0 |
2,274 |
| 2010/6/23 |
16,319.48
| 17,321.63 |
2,058.25 |
2,174.56 |
0 |
2,175 |
| 2010/6/22 |
1,781.49
| 16,346.12 |
1,721.83 |
16,346.12 |
0 |
16,346 |
| 2010/6/21 |
1,865.32
| 1,914.89 |
1,788.55 |
1,788.55 |
0 |
1,789 |
| 2010/6/18 |
1,850.66
| 1,969.24 |
1,839.17 |
1,940.02 |
0 |
1,940 |
| 2010/6/17 |
1,791.54
| 1,937.03 |
1,684.2 |
1,858.9 |
0 |
1,859 |
| 2010/6/16 |
1,771.63
| 1,826.81 |
1,740.29 |
1,795.64 |
0 |
1,796 |
| 2010/6/15 |
1,802.59
| 1,838.68 |
1,764.66 |
1,775.76 |
0 |
1,776 |
| 2010/6/14 |
1,757.03
| 1,850.08 |
1,720.58 |
1,815.01 |
0 |
1,815 |
| 2010/6/11 |
1,604.47
| 1,835.11 |
1,600.83 |
1,790.32 |
0 |
1,790 |
| 2010/6/10 |
1,548.22
| 1,611.04 |
1,548.22 |
1,608.82 |
0 |
1,609 |
| 2010/6/9 |
1,580.1
| 1,619.91 |
1,524.22 |
1,541.89 |
0 |
1,542 |
| 2010/6/8 |
1,595.56
| 1,607.08 |
1,573.8 |
1,598.83 |
0 |
1,599 |
| 2010/6/7 |
1,803.03
| 1,815.87 |
1,607.53 |
1,609.15 |
0 |
1,609 |
| 2010/6/4 |
1,839.94
| 1,950.08 |
1,839.94 |
1,930.87 |
0 |
1,931 |
| 2010/6/3 |
1,550.04
| 1,840.08 |
1,548.28 |
1,840.08 |
0 |
1,840 |
| 2010/6/2 |
1,432.66
| 1,575.54 |
1,390.36 |
1,546.97 |
0 |
1,547 |
| 2010/6/1 |
1,476.41
| 1,496.52 |
1,440.19 |
1,440.94 |
0 |
1,441 |
| 2010/5/31 |
1,504.07
| 1,509.6 |
1,472.81 |
1,478.6 |
0 |
1,479 |
| 2010/5/28 |
1,611.69
| 1,628.67 |
1,533.01 |
1,537.27 |
0 |
1,537 |
| 2010/5/27 |
1,665.65
| 1,671.09 |
1,626.96 |
1,653.82 |
0 |
1,654 |
| 2010/5/26 |
1,804.11
| 1,805.64 |
1,665.44 |
1,668.87 |
0 |
1,669 |
| 2010/5/25 |
1,520.18
| 1,860.64 |
1,520.18 |
1,810.52 |
0 |
1,811 |
| 2010/5/24 |
1,475.99
| 1,562.17 |
1,423.91 |
1,515.43 |
0 |
1,515 |
| 2010/5/21 |
1,893.88
| 1,910.55 |
1,540.46 |
1,542.03 |
0 |
1,542 |
|
|
| ブログパーツ |
|
|
