【998407】カリパー平均株価
現在値 （09:42）
|
|
921,421.28
|
|
前日比 0（0％）
|
|
|
|
3015件中2901～2950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 |
| 2010/9/17 |
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 |
| 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 |
|
|
| ブログパーツ |
|
|
