Email This Print This ユニット価格推移

日付フィルター:
/ / から / /

2018年02月23日 から 2018年05月21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
(08/05/2018 to 21/05/2018)
0.620 0.630 0.615 0.620 7,911,2000.620
以前の2週間
(23/04/2018 to 07/05/2018)
0.640 0.640 0.615 0.620 7,097,3000.620
以前の4週間
(23/03/2018 to 20/04/2018)
0.640 0.650 0.630 0.645 13,423,9000.645
デイリーヒストリカルデータ
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
18/04/2018 0.640 0.645 0.640 0.640 638,6000.640
17/04/2018 0.640 0.640 0.635 0.635 275,0000.635
16/04/2018 0.640 0.645 0.640 0.640 244,6000.640
13/04/2018 0.645 0.645 0.640 0.645 1,439,1000.645
12/04/2018 0.640 0.645 0.635 0.645 481,7000.645
11/04/2018 0.635 0.640 0.635 0.640 481,6000.640
10/04/2018 0.635 0.640 0.635 0.635 520,4000.635
09/04/2018 0.635 0.640 0.635 0.640 75,7000.640
06/04/2018 0.640 0.640 0.635 0.640 276,0000.640
05/04/2018 0.635 0.640 0.635 0.640 382,6000.640
04/04/2018 0.635 0.640 0.635 0.635 278,7000.635
03/04/2018 0.635 0.640 0.635 0.635 359,1000.635
02/04/2018 0.635 0.640 0.635 0.640 495,6000.640
29/03/2018 0.645 0.650 0.640 0.645 1,497,1000.645
28/03/2018 0.640 0.645 0.635 0.640 954,4000.640
27/03/2018 0.635 0.645 0.635 0.640 890,4000.640
26/03/2018 0.635 0.640 0.630 0.635 2,265,9000.635
23/03/2018 0.640 0.645 0.635 0.635 1,362,2000.635
22/03/2018 0.650 0.655 0.640 0.645 3,569,1000.645
21/03/2018 0.655 0.660 0.650 0.655 564,9000.655
20/03/2018 0.655 0.660 0.655 0.655 711,6000.655
19/03/2018 0.660 0.665 0.655 0.655 1,138,6000.655
16/03/2018 0.665 0.670 0.660 0.665 815,9000.665
15/03/2018 0.670 0.670 0.660 0.665 1,127,0000.665
14/03/2018 0.665 0.670 0.655 0.670 1,526,1000.670
13/03/2018 0.670 0.675 0.665 0.665 541,1000.665
12/03/2018 0.675 0.675 0.665 0.670 1,277,5000.670
09/03/2018 0.680 0.680 0.670 0.675 739,5000.675
08/03/2018 0.665 0.685 0.660 0.680 1,669,8000.680
07/03/2018 0.675 0.680 0.655 0.660 3,700,3000.660
06/03/2018 0.665 0.675 0.660 0.675 1,834,2000.675
05/03/2018 0.650 0.665 0.645 0.665 2,085,4000.665
02/03/2018 0.645 0.650 0.640 0.650 643,4000.650
01/03/2018 0.645 0.650 0.640 0.645 895,4000.645
28/02/2018 0.640 0.645 0.640 0.645 611,1000.645
27/02/2018 0.640 0.645 0.640 0.645 685,4000.645
26/02/2018 0.640 0.645 0.640 0.640 730,4000.640
23/02/2018 0.640 0.645 0.640 0.640 294,9000.640

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