【998407】カリパー平均株価
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
|
|
3000件中2951～3000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 |
| 2010/6/18 |
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 |
| 2010/5/20 |
3,080.09
| 3,105.22 |
1,901.57 |
1,924.52 |
0 |
1,925 |
| 2010/5/19 |
47,000.98
| 47,000.98 |
3,086.42 |
3,100.47 |
0 |
3,100 |
| 2010/5/18 |
47,870.9
| 47,877.21 |
47,439.31 |
47,572.25 |
0 |
47,572 |
| 2010/5/17 |
48,679.87
| 48,686.04 |
48,569.73 |
48,583.25 |
0 |
48,583 |
| 2010/5/14 |
50,237.48
| 50,389.86 |
49,137.82 |
49,175.44 |
0 |
49,175 |
| 2010/5/13 |
2,224.89
| 51,208.77 |
2,183.18 |
51,180.7 |
0 |
51,181 |
| 2010/5/12 |
2,380.05
| 2,422.57 |
2,193.85 |
2,233.98 |
0 |
2,234 |
| 2010/5/11 |
2,310.17
| 2,413.58 |
2,309.4 |
2,392.66 |
0 |
2,393 |
| 2010/5/10 |
2,474.3
| 2,658.41 |
2,371.49 |
2,375.53 |
0 |
2,376 |
| 2010/5/7 |
2,454.93
| 8,162.92 |
2,454.93 |
2,665.14 |
0 |
2,665 |
| 2010/5/6 |
2,475.5
| 2,589.92 |
2,475.5 |
2,507.74 |
0 |
2,508 |
| 2010/5/5 |
2,782.36
| 2,786.99 |
2,349.32 |
2,466.98 |
0 |
2,467 |
| 2010/5/4 |
2,633.52
| 3,209.96 |
2,633.52 |
2,856.5 |
0 |
2,857 |
| 2010/5/3 |
2,932.88
| 2,953.67 |
2,738.76 |
2,738.76 |
0 |
2,739 |
| 2010/4/30 |
3,242.7
| 3,394.71 |
2,938.64 |
2,983.84 |
0 |
2,984 |
| 2010/4/29 |
3,853.2
| 4,068.18 |
3,598.4 |
3,626.91 |
0 |
3,627 |
| 2010/4/28 |
4,145.35
| 4,359.27 |
3,856.35 |
3,857.18 |
0 |
3,857 |
| 2010/4/27 |
4,144
| 12,118.5 |
4,144 |
4,263.87 |
0 |
4,264 |
| 2010/4/26 |
4,034.45
| 4,971.74 |
3,952.42 |
4,644.97 |
0 |
4,645 |
| 2010/4/23 |
4,208.62
| 7,137.83 |
4,193.73 |
4,569.18 |
0 |
4,569 |
| 2010/4/22 |
3,090.15
| 4,225.38 |
3,072.68 |
4,137.53 |
0 |
4,138 |
| 2010/4/21 |
4,350.59
| 4,357.46 |
3,298.86 |
3,846.66 |
0 |
3,847 |
| 2010/4/20 |
5,854.86
| 6,629.22 |
4,315.97 |
4,409.04 |
0 |
4,409 |
| 2010/4/19 |
6,278.71
| 7,576.48 |
5,687.95 |
7,152.87 |
0 |
7,153 |
| 2010/4/16 |
12,662.09
| 12,763.36 |
8,800.64 |
8,814.92 |
0 |
8,815 |
| 2010/4/15 |
25,139.32
| 25,490.99 |
11,661.48 |
12,990.36 |
0 |
12,990 |
| 2010/4/14 |
24,496.42
| 160,131.82 |
13,960.76 |
27,706.83 |
0 |
27,707 |
| 2010/4/13 |
22,718.04
| 38,230.81 |
14,317.69 |
26,702.55 |
0 |
26,703 |
| 2010/4/12 |
319.19
| 50,795.9 |
319.19 |
26,185.91 |
0 |
26,186 |
|
|
| ブログパーツ |
|
|
