[9447 東証2部] 丸紅テレコム 日足 時系列データ

[9447 東証2部] 丸紅テレコム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-02-2590300.0092000.0090000.0091500.0024822570400
2008-02-2288000.0091000.0088000.0091000.0025322795100
2008-02-2186800.0090200.0086800.0089000.001089608200
2008-02-2089800.0090500.0086600.0086600.0020818542600
2008-02-1986500.0090000.0086400.0089600.0030226600600
2008-02-1885000.0086300.0084400.0084700.0019516658100
2008-02-1582100.0085100.0081500.0085100.0033828169300
2008-02-1482800.0084000.0082300.0083100.0020617091300
2008-02-1378000.0081000.0077000.0078500.0021116821900
2008-02-1276800.0077800.0076000.0077000.00594538000
2008-02-0879400.0080400.0078500.0078500.00322548500
2008-02-0778100.0079500.0078100.0079500.00503912900
2008-02-0683300.0083300.0078400.0078600.0049839191400
2008-02-0582000.0085000.0082000.0084500.0014312036500
2008-02-0480900.0083500.0080900.0082000.0014311815400
2008-02-0180300.0082000.0080100.0081000.00907309800
2008-01-3178100.0081000.0077800.0080000.00423329300
2008-01-3078100.0081600.0078100.0078400.0025120103300
2008-01-2975100.0078000.0075100.0077500.0014110799500
2008-01-2875000.0076700.0074100.0074100.00866484200
2008-01-2574300.0074300.0074300.0074300.00674978100
2008-01-2468600.0070600.0068600.0069300.0019913819000
2008-01-2364300.0066300.0064300.0065600.001328592600
2008-01-2267000.0067000.0063500.0064000.00523350200
2008-01-2170900.0070900.0068500.0068500.0014969800
2008-01-1870000.0071900.0068000.0071800.001399688500
2008-01-1771300.0071600.0069900.0071500.001097727900
2008-01-1671900.0072500.0070000.0070000.0017912780800
2008-01-1577200.0080000.0075200.0075900.0013410248600
2008-01-1180100.0080100.0078000.0078000.00302348400
2008-01-1083500.0083500.0081000.0081100.008650600
2008-01-0979500.0084500.0079500.0084500.00786463200
2008-01-0881500.0082500.0081300.0082500.0011901500
2008-01-0782000.0083000.0080400.0082800.00786363600
2008-01-0485800.0085800.0083000.0083000.0016814274800
2007-12-2888900.0089600.0087000.0087000.00272390000
2007-12-2790100.0091000.0090100.0090100.00554987600
2007-12-2690900.0091300.0090400.0091100.00655910200
2007-12-2589300.0091000.0089000.0091000.0033029659500
2007-12-2185500.0087300.0084000.0087300.0029825479100
2007-12-2086000.0087700.0085400.0085700.0022019039500
2007-12-1985800.0089000.0085700.0085700.0022119337600
2007-12-1885000.0087000.0083600.0085600.0017314786800
2007-12-1787200.0090400.0086000.0086100.0022019420800
2007-12-1491000.0092500.0087000.0087200.0020117926200
2007-12-1392800.0094800.0090000.0090000.0023822095800
2007-12-1289200.0094100.0089200.0093600.0044540883500
2007-12-1188800.0091800.0088800.0091200.0041938013200
2007-12-1088700.0090300.0087700.0088600.0027524491000
2007-12-0787100.0090000.0087100.0088800.0058551971900
2007-12-0686300.0087900.0084400.0086100.0041735715300
2007-12-0585000.0088000.0084400.0085000.0059350926100
2007-12-0490000.0091000.0087000.0087000.0075467229700
2007-12-0300
2007-11-3077000.0078500.0075500.0078000.00493783400
2007-11-2976400.0077500.0076400.0077100.00594539300
2007-11-2875100.0077000.0073900.0076000.0042231694300
2007-11-2774900.0075600.0074000.0075100.00191423700
2007-11-2677000.0077000.0075100.0075100.00604594600
2007-11-2274800.0074900.0073900.0074000.00362669200
2007-11-2175000.0075700.0074000.0075700.00302247900
2007-11-2074000.0074200.0073500.0074000.00433179300
2007-11-1977000.0077000.0074600.0074600.00413121700
2007-11-1676400.0076600.0076000.0076000.00201525600
2007-11-1576400.0076900.0076400.0076900.006460600
2007-11-1475400.0076300.0075000.0076300.0011832000
2007-11-1377100.0077100.0075200.0075200.00191445000
2007-11-1277000.0077000.0075200.0075200.00503806400
2007-11-0977000.0078000.0077000.0078000.009697000
2007-11-0877900.0078300.0076600.0076600.00332561400
2007-11-0781500.0081500.0078600.0078600.001139021700
2007-11-0682300.0082600.0080300.0081400.00473834700
2007-11-0582200.0082500.0082200.0082300.00131069900
2007-11-0284000.0084000.0082200.0082200.00504151300
2007-11-0183400.0084000.0083300.0084000.00262180000
2007-10-3183500.0083500.0083100.0083100.003249700
2007-10-3083300.0083600.0082200.0083600.0012995200
2007-10-2982500.0083500.0082500.0083200.00252077600
2007-10-2683600.0083900.0082700.0083000.00131084500
2007-10-2583900.0083900.0082800.0083600.00342843800
2007-10-2483800.0083800.0082000.0082200.00161327700
2007-10-2383500.0083700.0083000.0083000.00231918700
2007-10-2280900.0083600.0080100.0083600.00423420800
2007-10-1983700.0083700.0082800.0082800.0012996700
2007-10-1882300.0083900.0081800.0083900.00867083000
2007-10-1783000.0083000.0082500.0082600.0010827200
2007-10-1683500.0083500.0082600.0083100.00221827200
2007-10-1584800.0085000.0083500.0083600.00514290900
2007-10-1285000.0085300.0084700.0085300.00373148500
2007-10-1183700.0085400.0083700.0085000.00504227000
2007-10-1086000.0086600.0085100.0085300.00766537700
2007-10-0985300.0085500.0080200.0085500.0016713870200
2007-10-0585800.0086500.0085000.0085100.00443780600
2007-10-0483000.0086000.0083000.0086000.0021818344600
2007-10-0384300.0084500.0082900.0083800.0022518870800
2007-10-0288200.0088200.0085800.0086500.0018816321300
2007-10-0189500.0089600.0088800.0088900.00262322400
2007-09-2890500.0091000.0090100.0090100.00978776000
2007-09-2790200.0090600.0090000.0090600.00474244500
2007-09-2690100.0090100.0090100.0090100.008720800
2007-09-2592400.0092400.0090000.0090000.00232109800
2007-09-2189100.0091900.0089100.0091900.00343073900
2007-09-2089300.0090000.0089200.0089200.00262330400
2007-09-1989000.0090500.0088900.0090000.00494374800
2007-09-1890000.0090000.0089000.0089000.00484298200
2007-09-1490200.0090200.0090000.0090100.007630500
2007-09-1390600.0091300.0090000.0090000.00585249700
2007-09-1290100.0091500.0090000.0090600.00292623900
2007-09-1191700.0091700.0090000.0090500.00837520400
2007-09-1093000.0093200.0092000.0092000.00605553200
2007-09-0794100.0094100.0094000.0094000.0010940100
2007-09-0693000.0094100.0093000.0093700.00232144700
2007-09-0594900.0095000.0094300.0094600.00131229000
2007-09-0495100.0095100.0094100.0094900.00201892100
2007-09-0394500.0095000.0094000.0095000.00211984600
2007-08-3194400.0095000.0094000.0094100.00191792000
2007-08-3094100.0095100.0093700.0093700.009845800
2007-08-2994500.0094500.0093500.0093500.00353291800
2007-08-2895500.0096000.0093600.0094600.00131236200
2007-08-2797200.0097200.0095500.0095500.00201936400
2007-08-2496800.0096800.0094600.0094600.00434104600
2007-08-2392000.0095000.0092000.0094800.00201877000
2007-08-2292900.0092900.0091000.0091800.00121096900
2007-08-2192500.0093300.0092000.0093300.009831400
2007-08-2092000.0093600.0092000.0092500.00595466900
2007-08-1794000.0094000.0090000.0091200.00857856300
2007-08-1694800.0094800.0093000.0094000.00595520300
2007-08-1595800.0096500.0093000.0093000.0016515617100
2007-08-1498900.0098900.0096500.0096500.00242346600
2007-08-1396100.0097100.0096100.0097100.002193200
2007-08-1097100.0097300.0095100.0095100.0011210817500
2007-08-0998000.0098000.0097100.0097100.00323117800
2007-08-0898000.0098900.0098000.0098000.0010310103400
2007-08-0799300.0099300.0098700.0098800.00343374600
2007-08-0698600.0099300.0098600.0099300.009889600
2007-08-0398600.0099400.0098600.0099400.0010990200
2007-08-0298600.0099000.0097500.0098600.00737188600
2007-08-0199700.0099700.0098600.0098800.00353470000
2007-07-3199200.0099900.0099100.0099400.00252489500
2007-07-3099000.0099100.0098500.0099100.00383761700
2007-07-2799100.00101000.0098800.0098800.0013012926300
2007-07-2699500.0099600.0099300.0099400.00232286900
2007-07-25100000.00100000.0099600.0099700.00343393700
2007-07-2499400.00100000.0099300.0099900.00212090000
2007-07-2399700.0099700.0099200.0099400.00828158500
2007-07-20100000.00100000.0099800.0099800.00242398300
2007-07-19100000.00101000.0099600.00100000.0013413438900
2007-07-18100000.00101000.00100000.00101000.00252509000
2007-07-17100000.00102000.00100000.00101000.0023323424000
2007-07-13101000.00101000.00100000.00101000.00313102000
2007-07-12100000.00101000.00100000.00100000.00191902000
2007-07-11100000.00101000.00100000.00100000.00262610000
2007-07-10101000.00101000.00101000.00101000.00292929000
2007-07-09102000.00102000.00101000.00101000.00323250000
2007-07-06101000.00101000.00100000.00101000.00353510000
2007-07-05101000.00101000.00100000.00100000.00272710000
2007-07-04101000.00101000.00101000.00101000.003303000
2007-07-03101000.00101000.00101000.00101000.00141414000
2007-07-02100000.00101000.00100000.00101000.00565650000
2007-06-29101000.00101000.0099900.00101000.0020820875100
2007-06-28101000.00101000.0099900.00101000.00737328700
2007-06-27101000.00101000.00100000.00100000.0013313329000
2007-06-26101000.00102000.00101000.00102000.00686872000
2007-06-25103000.00103000.00101000.00101000.00656641000
2007-06-22102000.00102000.00101000.00102000.00737443000
2007-06-21102000.00102000.00101000.00101000.00323244000
2007-06-20101000.00102000.00101000.00102000.00565700000
2007-06-19102000.00102000.00101000.00101000.00818199000
2007-06-18102000.00103000.00102000.00102000.0011111363000
2007-06-15101000.00102000.00101000.00101000.00363643000
2007-06-14102000.00102000.0099900.00101000.0022622694900
2007-06-13101000.00102000.00100000.00101000.00969696000
2007-06-12102000.00102000.00101000.00102000.00191936000
2007-06-11102000.00102000.00101000.00102000.00545507000
2007-06-08102000.00103000.00101000.00101000.00868732000
2007-06-07102000.00102000.00101000.00102000.00575799000
2007-06-06102000.00103000.00102000.00102000.00141430000
2007-06-05102000.00103000.00102000.00102000.00252552000
2007-06-04104000.00104000.00102000.00102000.00464723000
2007-06-01104000.00104000.00103000.00103000.00363709000
2007-05-31103000.00103000.00103000.00103000.00111133000
2007-05-30103000.00104000.00103000.00103000.00788040000
2007-05-29102000.00103000.00102000.00103000.00828393000
2007-05-28103000.00103000.00102000.00103000.00363707000
2007-05-25104000.00104000.00102000.00103000.00464747000
2007-05-24103000.00103000.00102000.00103000.00282881000
2007-05-23102000.00103000.00102000.00102000.00303065000
2007-05-22102000.00102000.00101000.00101000.00303039000
2007-05-21101000.00102000.00101000.00102000.00535393000
2007-05-18102000.00102000.00100000.00101000.00565652000
2007-05-17101000.00102000.00101000.00101000.00757579000
2007-05-16102000.00102000.00101000.00102000.00323245000
2007-05-15103000.00104000.00101000.00102000.00565755000
2007-05-14104000.00105000.00103000.00104000.00333433000
2007-05-11105000.00105000.00103000.00103000.00555748000
2007-05-10105000.00106000.00104000.00105000.00879127000
2007-05-09104000.00105000.00104000.00104000.00404161000
2007-05-08104000.00104000.00103000.00104000.00272805000
2007-05-07105000.00105000.00103000.00103000.00808351000
2007-05-02105000.00106000.00105000.00105000.00454744000
2007-05-01106000.00107000.00105000.00105000.00798365000
2007-04-27104000.00111000.00103000.00105000.0021022334000
2007-04-26105000.00106000.00105000.00105000.00616420000
2007-04-25103000.00107000.00102000.00107000.0021722621000
2007-04-24102000.00103000.00101000.00102000.0010010217000
2007-04-23102000.00102000.00101000.00102000.00868744000
2007-04-20102000.00102000.00101000.00101000.00838437000
2007-04-19102000.00102000.00101000.00102000.00828347000
2007-04-18100000.00102000.00100000.00102000.00636345000
2007-04-17100000.00100000.0099500.00100000.00979695300
2007-04-16100000.00100000.0099200.00100000.0015215154300
2007-04-13101000.00101000.00100000.00100000.00757532000
2007-04-12102000.00102000.00101000.00101000.00454556000
2007-04-11103000.00103000.00102000.00102000.00292972000
2007-04-10102000.00103000.00102000.00102000.00363689000
2007-04-09103000.00104000.00100000.00102000.00909179000
2007-04-06104000.00105000.00103000.00104000.00323318000
2007-04-05105000.00105000.00103000.00104000.00464791000
2007-04-04104000.00106000.00104000.00106000.0011311841000
2007-04-03106000.00106000.00104000.00104000.00757871000
2007-04-02107000.00107000.00107000.00107000.00252675000
2007-03-30108000.00108000.00107000.00107000.00192040000
2007-03-29107000.00108000.00106000.00108000.00444705000
2007-03-28109000.00110000.00106000.00107000.00849086000
2007-03-27110000.00110000.00109000.00110000.00545915000
2007-03-26113000.00113000.00111000.00113000.0011412775000
2007-03-23113000.00113000.00112000.00112000.00364034000
2007-03-22112000.00113000.00112000.00112000.00768515000
2007-03-20112000.00113000.00111000.00112000.00394367000
2007-03-19111000.00112000.00111000.00112000.00545996000
2007-03-16112000.00113000.00111000.00112000.00353914000
2007-03-15111000.00113000.00111000.00112000.00586496000
2007-03-14111000.00112000.00111000.00112000.0012714136000
2007-03-13112000.00113000.00112000.00113000.00566291000
2007-03-12111000.00112000.00111000.00111000.00869608000
2007-03-09111000.00112000.00110000.00110000.0015517191000
2007-03-08111000.00112000.00110000.00111000.0011712987000
2007-03-07111000.00112000.00111000.00111000.0018120141000
2007-03-06109000.00112000.00109000.00111000.00788640000
2007-03-05111000.00112000.00109000.00109000.0011612796000
2007-03-02115000.00115000.00111000.00112000.0017619926000
2007-03-01115000.00115000.00114000.00115000.00525972000
2007-02-28113000.00115000.00110000.00115000.0019522053000
2007-02-27118000.00118000.00116000.00116000.0012014051000
2007-02-26118000.00119000.00116000.00117000.0019322722000
2007-02-23116000.00119000.00116000.00117000.0028633598000
2007-02-22116000.00117000.00115000.00116000.00799199000
2007-02-21117000.00117000.00115000.00115000.0020323616000
2007-02-20116000.00118000.00116000.00117000.0012814934000
2007-02-19116000.00116000.00115000.00116000.0014917231000

   ※ 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。 

s7db.com Twitter Blog