Email This Print This ユニット価格推移

日付フィルター:
/ / から / /

2016年12月29日 から 2017年03月24日までの価格推移
CSV又はエクセルフォーマットで価格推移をダウンロード
Date Open High Low Close VolumeAdjusted Close a
Summary
直近2週間
(13/03/2017 to 24/03/2017)
0.750 0.750 0.730 0.735 7,199,8000.735
以前の2週間
(27/02/2017 to 10/03/2017)
0.745 0.760 0.725 0.755 13,112,9000.755
以前の4週間
(27/01/2017 to 24/02/2017)
0.665 0.750 0.660 0.745 33,284,0000.745
デイリーヒストリカルデータ
24/03/2017 0.740 0.740 0.735 0.735 588,0000.735
23/03/2017 0.735 0.740 0.735 0.735 109,4000.735
22/03/2017 0.735 0.740 0.735 0.735 698,8000.735
21/03/2017 0.740 0.740 0.735 0.740 378,8000.740
20/03/2017 0.740 0.745 0.735 0.735 800,8000.735
17/03/2017 0.735 0.745 0.735 0.745 2,132,2000.745
16/03/2017 0.730 0.745 0.730 0.740 678,5000.740
15/03/2017 0.735 0.740 0.730 0.730 493,2000.730
14/03/2017 0.745 0.750 0.730 0.735 791,9000.735
13/03/2017 0.750 0.750 0.745 0.745 528,2000.745
10/03/2017 0.755 0.755 0.750 0.755 790,2000.755
09/03/2017 0.755 0.760 0.750 0.750 753,9000.750
08/03/2017 0.755 0.760 0.750 0.755 1,267,8000.755
07/03/2017 0.740 0.755 0.735 0.755 2,490,3000.755
06/03/2017 0.735 0.735 0.725 0.735 381,9000.735
03/03/2017 0.735 0.740 0.725 0.735 1,191,3000.735
02/03/2017 0.750 0.750 0.735 0.735 1,895,9000.735
01/03/2017 0.750 0.750 0.745 0.750 506,4000.750
28/02/2017 0.750 0.755 0.745 0.750 1,334,0000.750
27/02/2017 0.745 0.755 0.740 0.750 2,501,2000.750
24/02/2017 0.745 0.750 0.740 0.745 820,6000.745
23/02/2017 0.745 0.745 0.740 0.740 1,351,3000.740
22/02/2017 0.735 0.745 0.730 0.745 2,774,0000.745
21/02/2017 0.735 0.735 0.730 0.735 676,4000.735
20/02/2017 0.730 0.735 0.730 0.735 831,1000.735
17/02/2017 0.725 0.730 0.725 0.725 909,7000.725
16/02/2017 0.710 0.735 0.710 0.730 3,750,9000.730
15/02/2017 0.725 0.725 0.705 0.710 2,148,9000.710
14/02/2017 0.710 0.725 0.705 0.720 4,831,4000.720
13/02/2017 0.705 0.720 0.700 0.715 2,223,5000.715
10/02/2017 0.695 0.705 0.695 0.700 2,991,3000.700
09/02/2017 0.685 0.690 0.680 0.690 1,743,6000.690
08/02/2017 0.685 0.685 0.680 0.680 880,1000.680
07/02/2017 0.670 0.685 0.670 0.685 2,819,1000.685
06/02/2017 0.675 0.675 0.665 0.675 489,5000.675
03/02/2017 0.670 0.675 0.665 0.675 829,7000.675
02/02/2017 0.665 0.670 0.665 0.665 1,018,9000.665
01/02/2017 0.665 0.670 0.660 0.665 1,588,5000.665
31/01/2017 0.665 0.670 0.665 0.670 584,7000.670
27/01/2017 0.665 0.670 0.665 0.665 20,8000.665
26/01/2017 0.665 0.670 0.665 0.665 347,5000.665
25/01/2017 0.665 0.670 0.660 0.665 674,3000.665
24/01/2017 0.665 0.670 0.660 0.670 487,2000.670
23/01/2017 0.665 0.670 0.660 0.670 276,2000.670
20/01/2017 0.665 0.670 0.660 0.660 590,6000.660
19/01/2017 0.645 0.680 0.645 0.670 1,158,5000.670
18/01/2017 0.645 0.650 0.645 0.645 347,5000.645
17/01/2017 0.645 0.650 0.645 0.645 358,1000.645
16/01/2017 0.650 0.655 0.645 0.655 219,3000.655
13/01/2017 0.650 0.655 0.650 0.655 86,3000.655
12/01/2017 0.655 0.660 0.650 0.655 298,5000.655
11/01/2017 0.655 0.665 0.655 0.660 348,4000.660
10/01/2017 0.660 0.665 0.655 0.655 279,3000.655
09/01/2017 0.655 0.665 0.655 0.660 574,9000.660
06/01/2017 0.650 0.670 0.650 0.655 649,2000.655
05/01/2017 0.640 0.660 0.640 0.655 591,8000.655
04/01/2017 0.635 0.645 0.630 0.645 721,7000.645
03/01/2017 0.630 0.635 0.630 0.635 239,0000.635
30/12/2016 0.630 0.635 0.630 0.630 521,0000.630
29/12/2016 0.635 0.635 0.630 0.630 899,7000.630

注記:
a - 価格は常に異なる期間全体で同程度であることを確認するために、企業のイベントのために調整。これらのイベントは、

  • 特別配当
  • 現金配当
  • 減資及び現金配当
  • ボーナス・イシュー
  • ライツ・イシュー/プレフェレンシャル・オファー/オープンオファー
  • 株式分割/株式併合