Email This Print This ユニット価格推移

日付フィルター:
/ / から / /

2017年01月27日 から 2017年04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
(10/04/2017 to 24/04/2017)
0.725 0.745 0.720 0.730 13,956,3000.730
以前の2週間
(27/03/2017 to 07/04/2017)
0.740 0.740 0.720 0.730 8,928,7000.730
以前の4週間
(27/02/2017 to 24/03/2017)
0.745 0.760 0.725 0.735 20,312,7000.735
デイリーヒストリカルデータ
24/04/2017 0.725 0.730 0.725 0.730 1,554,9000.730
21/04/2017 0.735 0.735 0.725 0.725 1,202,5000.725
20/04/2017 0.740 0.740 0.725 0.735 1,306,8000.735
19/04/2017 0.725 0.745 0.725 0.740 2,306,0000.740
18/04/2017 0.725 0.730 0.720 0.725 600,3000.725
17/04/2017 0.730 0.735 0.720 0.725 2,747,6000.725
13/04/2017 0.730 0.740 0.730 0.735 1,016,9000.735
12/04/2017 0.730 0.735 0.725 0.730 1,835,0000.730
11/04/2017 0.730 0.730 0.725 0.730 655,8000.730
10/04/2017 0.725 0.730 0.725 0.730 730,5000.730
07/04/2017 0.725 0.730 0.720 0.730 1,359,4000.730
06/04/2017 0.730 0.730 0.725 0.725 1,005,0000.725
05/04/2017 0.725 0.730 0.725 0.730 351,2000.730
04/04/2017 0.725 0.725 0.720 0.725 335,5000.725
03/04/2017 0.730 0.730 0.725 0.725 1,433,3000.725
31/03/2017 0.735 0.735 0.730 0.735 507,7000.735
30/03/2017 0.730 0.735 0.730 0.730 400,8000.730
29/03/2017 0.730 0.735 0.725 0.735 391,3000.735
28/03/2017 0.730 0.730 0.725 0.730 720,5000.730
27/03/2017 0.740 0.740 0.725 0.730 2,424,0000.730
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

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