Email This Print This ユニット価格推移

日付フィルター:
/ / から / /

2018年04月19日 から 2018年07月16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
(03/07/2018 to 16/07/2018)
0.600 0.605 0.590 0.595 2,429,1000.595
以前の2週間
(19/06/2018 to 02/07/2018)
0.605 0.625 0.595 0.605 13,706,4000.605
以前の4週間
(18/05/2018 to 18/06/2018)
0.615 0.635 0.580 0.605 18,681,4000.605
デイリーヒストリカルデータ
16/07/2018 0.600 0.600 0.590 0.595 102,9000.595
13/07/2018 0.595 0.600 0.590 0.600 405,0000.600
12/07/2018 0.595 0.600 0.595 0.600 85,3000.600
11/07/2018 0.595 0.600 0.595 0.595 445,0000.595
10/07/2018 0.595 0.600 0.595 0.595 145,6000.595
09/07/2018 0.595 0.600 0.595 0.595 52,4000.595
06/07/2018 0.600 0.600 0.595 0.600 202,6000.600
05/07/2018 0.595 0.600 0.595 0.600 39,6000.600
04/07/2018 0.605 0.605 0.600 0.600 742,9000.600
03/07/2018 0.600 0.605 0.600 0.605 207,8000.605
02/07/2018 0.610 0.615 0.600 0.605 1,156,3000.605
29/06/2018 0.615 0.620 0.610 0.615 1,195,3000.615
28/06/2018 0.610 0.620 0.605 0.620 1,125,1000.620
27/06/2018 0.610 0.610 0.605 0.610 801,7000.610
26/06/2018 0.615 0.615 0.605 0.605 299,0000.605
25/06/2018 0.625 0.625 0.610 0.610 579,1000.610
22/06/2018 0.600 0.625 0.600 0.625 5,253,3000.625
21/06/2018 0.600 0.605 0.595 0.605 1,112,5000.605
20/06/2018 0.605 0.605 0.595 0.600 1,036,0000.600
19/06/2018 0.605 0.610 0.600 0.610 1,148,1000.610
18/06/2018 0.610 0.610 0.605 0.605 831,3000.605
14/06/2018 0.600 0.610 0.595 0.610 1,277,1000.610
13/06/2018 0.595 0.600 0.595 0.595 352,9000.595
12/06/2018 0.595 0.600 0.590 0.600 499,6000.600
11/06/2018 0.590 0.600 0.590 0.590 933,7000.590
08/06/2018 0.595 0.600 0.590 0.595 1,347,6000.595
07/06/2018 0.610 0.625 0.610 0.620 1,063,8000.620
06/06/2018 0.610 0.615 0.610 0.610 288,6000.610
05/06/2018 0.610 0.615 0.605 0.615 427,7000.615
04/06/2018 0.615 0.615 0.605 0.610 599,0000.610
01/06/2018 0.605 0.610 0.605 0.610 774,2000.610
31/05/2018 0.595 0.610 0.595 0.605 1,781,4000.605
30/05/2018 0.605 0.605 0.580 0.595 2,889,0000.595
28/05/2018 0.630 0.635 0.625 0.625 671,5000.625
25/05/2018 0.630 0.630 0.625 0.630 387,9000.630
24/05/2018 0.625 0.630 0.625 0.625 1,313,7000.625
23/05/2018 0.625 0.625 0.620 0.625 845,9000.625
22/05/2018 0.620 0.625 0.615 0.625 672,6000.625
21/05/2018 0.620 0.625 0.615 0.620 989,9000.620
18/05/2018 0.615 0.625 0.615 0.620 734,0000.620
17/05/2018 0.625 0.625 0.615 0.615 1,663,7000.615
16/05/2018 0.625 0.625 0.620 0.620 277,7000.620
15/05/2018 0.625 0.625 0.620 0.625 197,6000.625
14/05/2018 0.620 0.630 0.620 0.620 883,8000.620
11/05/2018 0.620 0.625 0.615 0.620 752,6000.620
10/05/2018 0.615 0.620 0.615 0.620 897,5000.620
09/05/2018 0.620 0.620 0.615 0.615 512,6000.615
08/05/2018 0.620 0.625 0.615 0.620 1,001,8000.620
07/05/2018 0.625 0.625 0.620 0.620 104,5000.620
04/05/2018 0.615 0.625 0.615 0.620 464,9000.620
03/05/2018 0.620 0.620 0.615 0.615 385,4000.615
02/05/2018 0.615 0.625 0.615 0.615 1,414,1000.615
30/04/2018 0.615 0.620 0.615 0.615 327,2000.615
27/04/2018 0.615 0.625 0.615 0.615 715,6000.615
26/04/2018 0.620 0.620 0.615 0.615 715,4000.615
25/04/2018 0.630 0.630 0.620 0.620 990,5000.620
24/04/2018 0.635 0.635 0.630 0.630 1,137,6000.630
23/04/2018 0.640 0.640 0.635 0.640 842,1000.640
20/04/2018 0.645 0.645 0.640 0.645 282,8000.645
19/04/2018 0.640 0.645 0.635 0.645 222,4000.645

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