[9481 東証1部外国] テレフォニカ 日足 時系列データ

[9481 東証1部外国] テレフォニカ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-221345.001345.001301.001330.0044505848950
2011-12-211330.001340.001330.001340.0011001468000
2011-12-201301.001340.001301.001340.0056507470150
2011-12-191320.001320.001280.001280.001065013794900
2011-12-161330.001339.001300.001316.0024503245700
2011-12-151345.001345.001330.001331.0039005235800
2011-12-141358.001365.001350.001351.00995013493550
2011-12-131420.001420.001372.001390.001215016764600
2011-12-121411.001420.001411.001413.00820011588900
2011-12-091420.001420.001392.001393.0049006836050
2011-12-081450.001450.001426.001440.0012001713100
2011-12-071437.001467.001437.001437.00450649650
2011-12-061428.001428.001420.001423.007501069850
2011-12-051423.001423.001400.001420.0026503766300
2011-12-021410.001420.001410.001420.0016002257000
2011-12-011410.001410.001400.001404.001655023222000
2011-11-301400.001400.001352.001370.001190016331550
2011-11-291359.001380.001359.001380.004825066191350
2011-11-281311.001330.001311.001311.003000039587450
2011-11-251310.001341.001303.001320.001225016147750
2011-11-241380.001380.001270.001325.001805023650050
2011-11-221410.001410.001380.001380.0046506537700
2011-11-211410.001424.001410.001410.001485020966050
2011-11-181404.001421.001381.001415.001520021396900
2011-11-171443.001443.001400.001430.0044006214700
2011-11-161500.001500.001500.001500.005075000
2011-11-1500
2011-11-1400
2011-11-1100
2011-11-101517.001550.001517.001550.00200306700
2011-11-091550.001550.001550.001550.00150232500
2011-11-081600.001600.001600.001600.00100160000
2011-11-071610.001610.001610.001610.00200322000
2011-11-041610.001610.001604.001604.00150241200
2011-11-021700.001700.001700.001700.0013502295000
2011-11-011705.001705.001705.001705.00350596750
2011-10-3100
2011-10-281605.001605.001605.001605.0020003210000
2011-10-2700
2011-10-2600
2011-10-2500
2011-10-2400
2011-10-2100
2011-10-2000
2011-10-1900
2011-10-1800
2011-10-1700
2011-10-141965.001965.001965.001965.00250491250
2011-10-1300
2011-10-1200
2011-10-1100
2011-10-0700
2011-10-0600
2011-10-0500
2011-10-041481.001481.001481.001481.005074050
2011-10-031732.001732.001732.001732.00250433000
2011-09-3000
2011-09-2900
2011-09-2800
2011-09-2700
2011-09-2600
2011-09-2200
2011-09-2100
2011-09-2000
2011-09-1600
2011-09-1500
2011-09-1400
2011-09-1300
2011-09-1200
2011-09-0900
2011-09-0800
2011-09-0700
2011-09-0600
2011-09-0500
2011-09-0200
2011-09-0100
2011-08-3100
2011-08-3000
2011-08-2900
2011-08-2600
2011-08-2500
2011-08-2400
2011-08-2300
2011-08-2200
2011-08-1900
2011-08-1800
2011-08-1700
2011-08-161977.001977.001977.001977.005098850
2011-08-151850.001850.001850.001850.0010001850000
2011-08-1200
2011-08-1100
2011-08-1000
2011-08-0900
2011-08-081800.001800.001800.001800.005090000
2011-08-0500
2011-08-042056.002056.002056.002056.0050102800
2011-08-031700.001700.001700.001700.00100170000
2011-08-0200
2011-08-0100
2011-07-291850.001850.001850.001850.00500925000
2011-07-2800
2011-07-2700
2011-07-2600
2011-07-2500
2011-07-2200
2011-07-2100
2011-07-2000
2011-07-1900
2011-07-1500
2011-07-1400
2011-07-1300
2011-07-1200
2011-07-1100
2011-07-082000.002000.002000.002000.0050100000
2011-07-0700
2011-07-0600
2011-07-0500
2011-07-0400
2011-07-0100
2011-06-3000
2011-06-2900
2011-06-2800
2011-06-2700
2011-06-2400
2011-06-2300
2011-06-222200.002200.002200.002200.0050110000
2011-06-2100
2011-06-2000
2011-06-1700
2011-06-1600
2011-06-1500
2011-06-1400
2011-06-1300
2011-06-1000
2011-06-0900
2011-06-0800
2011-06-0700
2011-06-0600
2011-06-0300
2011-06-022000.002000.002000.002000.0029505900000
2011-06-012050.002050.002000.002000.00150305000
2011-05-3100
2011-05-3000
2011-05-2700
2011-05-2600
2011-05-2500
2011-05-2400
2011-05-2300
2011-05-201994.001994.001994.001994.00300598200
2011-05-191986.002026.001986.002026.00350707100
2011-05-181963.001963.001963.001963.00400785200
2011-05-1700
2011-05-1600
2011-05-1300
2011-05-1200
2011-05-1100
2011-05-1000
2011-05-092050.002050.002050.002050.0050102500
2011-05-0600
2011-05-0200
2011-04-282160.002160.002160.002160.00100216000
2011-04-272114.002114.002114.002114.0050105700
2011-04-262153.002153.002153.002153.0050107650
2011-04-2500
2011-04-2200
2011-04-2100
2011-04-2000
2011-04-1900
2011-04-1800
2011-04-1500
2011-04-1400
2011-04-1300
2011-04-1200
2011-04-1100
2011-04-0800
2011-04-0700
2011-04-0600
2011-04-0500
2011-04-042139.002139.002130.002130.00960020471000
2011-04-012100.002100.002100.002100.001460030660000
2011-03-3100
2011-03-3000
2011-03-292094.002094.002094.002094.0011002303400
2011-03-2800
2011-03-2500
2011-03-2400
2011-03-2300
2011-03-2200
2011-03-182269.002269.002269.002269.00300680700
2011-03-171900.001900.001900.001900.0010001900000
2011-03-1600
2011-03-1500
2011-03-1400
2011-03-1100
2011-03-1000
2011-03-0900
2011-03-082125.002125.002125.002125.0010002125000
2011-03-0700
2011-03-0400
2011-03-0300
2011-03-0200
2011-03-0100
2011-02-282000.002000.002000.002000.0035007000000
2011-02-251980.001980.001980.001980.00200396000
2011-02-241990.001990.001990.001990.0031006169000
2011-02-2300
2011-02-222050.002050.002050.002050.0010002050000
2011-02-2100
2011-02-1800
2011-02-172120.002120.002120.002120.0050106000
2011-02-1600
2011-02-1500
2011-02-1400
2011-02-1000
2011-02-0900
2011-02-0800
2011-02-0700
2011-02-0400
2011-02-0300
2011-02-0200
2011-02-0100
2011-01-3100
2011-01-2800
2011-01-2700
2011-01-2600
2011-01-2500
2011-01-2400
2011-01-212000.002000.002000.002000.006501300000
2011-01-2000
2011-01-1900
2011-01-181989.001989.001880.001880.00350685250
2011-01-1700
2011-01-1400
2011-01-1300
2011-01-121782.001782.001782.001782.0017503118500
2011-01-111835.001835.001790.001790.00300542500
2011-01-0700
2011-01-0600
2011-01-0500
2011-01-041904.001904.001904.001904.00100190400
2010-12-3000
2010-12-2900
2010-12-281851.001891.001851.001891.0015502877050
2010-12-271813.001813.001813.001813.0031005620300
2010-12-241900.001900.001860.001860.0033506241000
2010-12-221929.001929.001929.001929.00100192900
2010-12-211920.001920.001920.001920.0030005760000
2010-12-2000
2010-12-1700
2010-12-161910.001910.001910.001910.005095500

   ※ 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