[3738 東証1部] テレパーク 日足 時系列データ (2007年)

[3738 東証1部] テレパーク (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28128000.00129000.00127000.00127000.0042053747000
2007-12-27130000.00131000.00127000.00131000.0076298559000
2007-12-26126000.00131000.00126000.00130000.001198154515000
2007-12-25124000.00127000.00124000.00125000.0061776967000
2007-12-21124000.00126000.00122000.00125000.0077195569000
2007-12-20128000.00129000.00125000.00126000.00899113939000
2007-12-19128000.00133000.00126000.00128000.001126144844000
2007-12-18126000.00131000.00125000.00129000.001096140784000
2007-12-17128000.00131000.00127000.00128000.001080138976000
2007-12-14134000.00137000.00132000.00132000.001248166964000
2007-12-13140000.00140000.00134000.00135000.002360321389000
2007-12-12134000.00141000.00134000.00140000.003150434357000
2007-12-11136000.00137000.00133000.00135000.001591213872000
2007-12-10132000.00138000.00131000.00135000.001951263392000
2007-12-07133000.00133000.00129000.00131000.00964125967000
2007-12-06128000.00130000.00127000.00130000.001042134300000
2007-12-05126000.00127000.00123000.00127000.0048160174000
2007-12-04130000.00131000.00123000.00126000.002091263157000
2007-12-03135000.00136000.00129000.00131000.001758230556000
2007-11-30129000.00135000.00128000.00135000.003178418568000
2007-11-29125000.00129000.00125000.00128000.001879240903000
2007-11-28125000.00125000.00119000.00124000.001528187575000
2007-11-27116000.00123000.00114000.00123000.002079249361000
2007-11-26115000.00117000.00114000.00117000.00970112369000
2007-11-22114000.00116000.00112000.00115000.00975111162000
2007-11-21116000.00118000.00114000.00115000.001237143536000
2007-11-20112000.00117000.00111000.00117000.001758200116000
2007-11-19115000.00117000.00113000.00114000.00883101309000
2007-11-16119000.00120000.00114000.00115000.002004232877000
2007-11-15119000.00123000.00119000.00122000.001511182846000
2007-11-14117000.00121000.00117000.00121000.002085248218000
2007-11-13114000.00116000.00112000.00113000.001570179030000
2007-11-12110000.00113000.00109000.00112000.001880209579000
2007-11-09116000.00117000.00113000.00115000.002792321215000
2007-11-08115000.00121000.00114000.00115000.007286847919000
2007-11-07111000.00118000.00108000.00117000.00110171240550000
2007-11-06121000.00122000.00102000.00103000.008272909351000
2007-11-05124000.00125000.00121000.00122000.001316161108000
2007-11-02121000.00124000.00120000.00122000.001789218337000
2007-11-01126000.00127000.00123000.00123000.001507187669000
2007-10-31129000.00129000.00122000.00126000.002822352468000
2007-10-30135000.00139000.00125000.00128000.00111451473364000
2007-10-29129000.00133000.00128000.00131000.003389442122000
2007-10-26129000.00129000.00126000.00127000.0072491936000
2007-10-25130000.00130000.00126000.00127000.00957122415000
2007-10-24128000.00128000.00126000.00128000.0068186540000
2007-10-23128000.00130000.00125000.00126000.00882111598000
2007-10-22123000.00126000.00121000.00126000.001073133235000
2007-10-19131000.00131000.00127000.00127000.0077399175000
2007-10-18125000.00130000.00125000.00130000.0071090693000
2007-10-17125000.00127000.00123000.00123000.001235153701000
2007-10-16130000.00131000.00126000.00127000.001069136983000
2007-10-15130000.00132000.00129000.00131000.00934121854000
2007-10-12131000.00132000.00129000.00129000.00985128345000
2007-10-11132000.00133000.00129000.00132000.002335306779000
2007-10-10128000.00133000.00128000.00131000.003216418504000
2007-10-09124000.00128000.00123000.00124000.003507440401000
2007-10-05119000.00121000.00118000.00121000.001548185818000
2007-10-04116000.00119000.00115000.00118000.001665195836000
2007-10-03116000.00117000.00112000.00117000.003324381802000
2007-10-02120000.00121000.00116000.00117000.001913226571000
2007-10-01123000.00123000.00119000.00120000.001552187695000
2007-09-28122000.00123000.00120000.00123000.001924234367000
2007-09-27121000.00124000.00121000.00124000.001837224987000
2007-09-26118000.00120000.00116000.00119000.001927227475000
2007-09-25116000.00118000.00113000.00117000.001908220290000
2007-09-21120000.00122000.00118000.00120000.001978237172000
2007-09-20121000.00124000.00118000.00121000.002575310248000
2007-09-19129000.00129000.00119000.00121000.004477549326000
2007-09-18129000.00129000.00125000.00126000.002940372574000
2007-09-14127000.00134000.00126000.00131000.006477847845000
2007-09-13128000.00129000.00124000.00125000.001690212712000
2007-09-12130000.00131000.00128000.00129000.001699219605000
2007-09-11131000.00131000.00126000.00129000.002220286916000
2007-09-10131000.00132000.00129000.00130000.002030264772000
2007-09-07136000.00138000.00133000.00135000.001034140289000
2007-09-06136000.00139000.00135000.00138000.001235169239000
2007-09-05143000.00143000.00138000.00138000.001302182357000
2007-09-04141000.00141000.00139000.00141000.00988138738000
2007-09-03144000.00144000.00140000.00141000.001933274398000
2007-08-31134000.00145000.00134000.00144000.003281458612000
2007-08-30130000.00134000.00130000.00134000.002096278294000
2007-08-29127000.00130000.00125000.00130000.001951249245000
2007-08-28134000.00134000.00131000.00131000.001103145737000
2007-08-27136000.00137000.00133000.00135000.001144153936000
2007-08-24136000.00137000.00134000.00134000.001014136795000
2007-08-23139000.00140000.00135000.00137000.002008273958000
2007-08-22140000.00144000.00138000.00140000.001128158616000
2007-08-21138000.00147000.00137000.00144000.002039292513000
2007-08-20142000.00142000.00134000.00135000.001311180317000
2007-08-17142000.00143000.00138000.00139000.001705238465000
2007-08-16140000.00143000.00138000.00142000.001298182297000
2007-08-15142000.00144000.00140000.00142000.001131160845000
2007-08-14143000.00146000.00139000.00143000.001360193725000
2007-08-13133000.00144000.00133000.00141000.002056286987000
2007-08-10136000.00137000.00130000.00135000.003912520766000
2007-08-09145000.00149000.00137000.00139000.004163594078000
2007-08-08145000.00147000.00141000.00146000.001878272737000
2007-08-07156000.00159000.00149000.00149000.002152330029000
2007-08-06159000.00160000.00156000.00158000.001032163057000
2007-08-03163000.00164000.00161000.00161000.0038361949000
2007-08-02165000.00166000.00162000.00163000.00677110485000
2007-08-01167000.00167000.00164000.00164000.0050984350000
2007-07-31167000.00167000.00164000.00167000.00785130379000
2007-07-30158000.00165000.00157000.00164000.00859138410000
2007-07-27158000.00161000.00158000.00159000.00917145932000
2007-07-26167000.00168000.00162000.00163000.00658108341000
2007-07-25165000.00168000.00164000.00166000.00695115277000
2007-07-24164000.00169000.00164000.00167000.001235206062000
2007-07-23166000.00167000.00163000.00164000.0049481437000
2007-07-20169000.00170000.00166000.00166000.00810135612000
2007-07-19171000.00172000.00169000.00170000.00717121995000
2007-07-18173000.00174000.00171000.00171000.0040870206000
2007-07-17177000.00177000.00173000.00174000.00573100043000
2007-07-13172000.00176000.00171000.00175000.001305225879000
2007-07-12175000.00176000.00173000.00174000.00740129045000
2007-07-11176000.00177000.00175000.00176000.00675118650000
2007-07-10178000.00179000.00176000.00177000.00619109879000
2007-07-09177000.00178000.00176000.00177000.0041172783000
2007-07-06177000.00178000.00175000.00176000.0037666325000
2007-07-05178000.00179000.00177000.00178000.0050990513000
2007-07-04179000.00179000.00177000.00178000.0049588193000
2007-07-03182000.00182000.00178000.00180000.00865155803000
2007-07-02180000.00182000.00179000.00180000.00899162386000
2007-06-29180000.00181000.00177000.00180000.00601107506000
2007-06-28176000.00181000.00176000.00181000.001573281410000
2007-06-27171000.00178000.00171000.00178000.001778312443000
2007-06-26179000.00179000.00173000.00173000.003322579693000
2007-06-25177000.00182000.00177000.00178000.005471977301000
2007-06-22188000.00189000.00184000.00186000.001876348285000
2007-06-21192000.00192000.00189000.00189000.001292245792000
2007-06-20187000.00192000.00186000.00192000.002252427766000
2007-06-19189000.00189000.00186000.00187000.002121398224000
2007-06-18189000.00190000.00184000.00188000.003633681069000
2007-06-15181000.00187000.00178000.00186000.003449633354000
2007-06-14175000.00180000.00174000.00180000.001914340437000
2007-06-13173000.00175000.00173000.00174000.00590102437000
2007-06-12176000.00177000.00174000.00176000.001275223737000
2007-06-11177000.00180000.00176000.00177000.002305410542000
2007-06-08172000.00177000.00171000.00177000.001897329866000
2007-06-07172000.00174000.00170000.00172000.001754301101000
2007-06-06172000.00176000.00172000.00175000.001373238945000
2007-06-05175000.00176000.00173000.00174000.00762132387000
2007-06-04178000.00179000.00175000.00176000.001648291238000
2007-06-01177000.00179000.00175000.00179000.001445255787000
2007-05-31175000.00177000.00174000.00176000.001233216389000
2007-05-30176000.00177000.00173000.00175000.001834320928000
2007-05-29174000.00177000.00172000.00176000.002414421947000
2007-05-28170000.00175000.00168000.00173000.001918330538000
2007-05-25165000.00168000.00163000.00167000.00966160256000
2007-05-24168000.00169000.00166000.00168000.00849142485000
2007-05-23168000.00170000.00164000.00168000.001160193714000
2007-05-22160000.00167000.00159000.00167000.001375225224000
2007-05-21158000.00162000.00157000.00161000.001087173880000
2007-05-18161000.00161000.00157000.00158000.00905143931000
2007-05-17162000.00162000.00159000.00160000.00687110344000
2007-05-16163000.00163000.00158000.00162000.001640262747000
2007-05-15169000.00169000.00163000.00163000.001330220157000
2007-05-14169000.00171000.00166000.00169000.001396234944000
2007-05-11166000.00169000.00165000.00166000.001087181372000
2007-05-10178000.00178000.00167000.00168000.003859662114000
2007-05-09177000.00177000.00173000.00177000.002715475277000
2007-05-08169000.00182000.00166000.00178000.0064201139361000
2007-05-07169000.00172000.00168000.00169000.001397237339000
2007-05-02163000.00167000.00163000.00166000.001324218968000
2007-05-01162000.00165000.00161000.00162000.00902146783000
2007-04-27162000.00162000.00159000.00159000.00929148768000
2007-04-26159000.00161000.00158000.00160000.001140181699000
2007-04-25162000.00162000.00159000.00159000.00808129912000
2007-04-24158000.00162000.00158000.00161000.001107178201000
2007-04-23164000.00165000.00158000.00159000.001589254157000
2007-04-20168000.00168000.00161000.00161000.001733282282000
2007-04-19169000.00169000.00166000.00167000.001055176483000
2007-04-18168000.00170000.00167000.00169000.001120188505000
2007-04-17167000.00170000.00166000.00167000.00775129645000
2007-04-16170000.00170000.00166000.00167000.001495250248000
2007-04-13176000.00177000.00168000.00169000.002633450235000
2007-04-12169000.00174000.00168000.00174000.002712466363000
2007-04-11172000.00173000.00167000.00168000.001271214345000
2007-04-10169000.00170000.00168000.00170000.00670113268000
2007-04-09168000.00171000.00168000.00170000.00737125235000
2007-04-06174000.00174000.00168000.00169000.001155197486000
2007-04-05174000.00175000.00172000.00174000.001451252076000
2007-04-04172000.00175000.00172000.00175000.002838492649000
2007-04-03169000.00170000.00167000.00169000.001635276182000
2007-04-02173000.00173000.00166000.00167000.003097524967000
2007-03-30166000.00171000.00164000.00171000.002830474096000
2007-03-29161000.00165000.00157000.00165000.002325373627000
2007-03-28160000.00162000.00159000.00161000.003319532760000
2007-03-27161000.00164000.00158000.00159000.004173669924000
2007-03-26170000.00170000.00163000.00166000.0079641328316000
2007-03-23172000.00174000.00168000.00170000.003110528530000
2007-03-22174000.00176000.00172000.00174000.002867498166000
2007-03-20166000.00173000.00166000.00173000.002656451058000
2007-03-19169000.00169000.00165000.00167000.003965661611000
2007-03-16176000.00176000.00168000.00171000.004640798774000
2007-03-15177000.00178000.00173000.00175000.002411422427000
2007-03-14179000.00179000.00176000.00177000.001673296597000
2007-03-13180000.00182000.00179000.00181000.003426617951000
2007-03-12179000.00184000.00179000.00180000.002799507124000
2007-03-09182000.00182000.00179000.00179000.0061791115847000
2007-03-08190000.00190000.00182000.00183000.002579476629000
2007-03-07194000.00197000.00192000.00193000.002730529536000
2007-03-06180000.00191000.00180000.00190000.001798334363000
2007-03-05181000.00186000.00178000.00183000.002873524000000
2007-03-02194000.00195000.00189000.00190000.002586497271000
2007-03-01205000.00207000.00198000.00201000.001602321561000
2007-02-28199000.00206000.00195000.00204000.001349272288000
2007-02-27215000.00216000.00211000.00211000.00868184602000
2007-02-26212000.00216000.00212000.00216000.001745374305000
2007-02-23206000.00210000.00205000.00210000.001177244989000
2007-02-22208000.00210000.00204000.00207000.001669344118000
2007-02-21212000.00213000.00207000.00208000.001736363107000
2007-02-20211000.00215000.00210000.00211000.001111234901000
2007-02-19210000.00216000.00209000.00213000.001469312755000
2007-02-16210000.00211000.00207000.00209000.001437301114000
2007-02-15210000.00211000.00208000.00210000.001145239973000
2007-02-14204000.00208000.00204000.00206000.001479303798000
2007-02-13208000.00208000.00203000.00204000.001261259344000
2007-02-09209000.00211000.00207000.00210000.001715359426000
2007-02-08213000.00214000.00206000.00208000.002952618044000
2007-02-07220000.00221000.00213000.00214000.003292710201000
2007-02-06226000.00235000.00219000.00220000.003602815637000
2007-02-05224000.00227000.00223000.00225000.001173263237000
2007-02-02226000.00229000.00223000.00224000.00761171106000
2007-02-01226000.00227000.00223000.00225000.00989222131000
2007-01-31230000.00230000.00225000.00225000.001092247954000
2007-01-30227000.00230000.00227000.00229000.001077246118000
2007-01-29228000.00230000.00228000.00229000.001207275900000
2007-01-26229000.00230000.00225000.00225000.001584359000000
2007-01-25231000.00233000.00229000.00231000.001132262048000
2007-01-24233000.00235000.00228000.00230000.002185505632000
2007-01-23238000.00238000.00233000.00233000.001122263248000
2007-01-22238000.00240000.00237000.00238000.001032245802000
2007-01-19233000.00237000.00233000.00236000.002269534170000
2007-01-18238000.00241000.00232000.00232000.002610614619000
2007-01-17246000.00246000.00239000.00239000.002017484922000
2007-01-16245000.00248000.00245000.00248000.00948233743000
2007-01-15245000.00246000.00242000.00243000.00745181306000
2007-01-12244000.00247000.00242000.00245000.001210296459000
2007-01-11249000.00253000.00239000.00241000.002591636599000
2007-01-10239000.00250000.00238000.00248000.002585631543000
2007-01-09238000.00239000.00237000.00239000.00792188599000
2007-01-05238000.00242000.00237000.00238000.001406335911000
2007-01-04235000.00235000.00233000.00235000.0029970055000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter