東部ネットワーク(9036)の株価時系列情報
東部ネットワーク(9036)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 390 | 390 | 380 | 380 | 3,000 |
2000/12/28 | 400 | 400 | 400 | 400 | 2,000 |
2000/12/26 | 410 | 410 | 380 | 400 | 3,000 |
2000/12/25 | 415 | 415 | 395 | 400 | 5,000 |
2000/12/21 | 415 | 415 | 410 | 410 | 4,000 |
2000/12/20 | 400 | 415 | 400 | 415 | 6,000 |
2000/12/18 | 390 | 390 | 390 | 390 | 1,000 |
2000/12/15 | 380 | 390 | 380 | 390 | 11,000 |
2000/12/13 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/12 | 370 | 370 | 370 | 370 | 2,000 |
2000/12/11 | 360 | 380 | 360 | 370 | 16,000 |
2000/12/08 | 360 | 360 | 360 | 360 | 2,000 |
2000/12/07 | 355 | 355 | 355 | 355 | 6,000 |
2000/12/06 | 355 | 355 | 345 | 355 | 60,000 |
2000/12/05 | 350 | 355 | 350 | 355 | 4,000 |
2000/12/04 | 370 | 370 | 350 | 370 | 6,000 |
2000/11/30 | 380 | 380 | 370 | 370 | 3,000 |
2000/11/29 | 395 | 395 | 375 | 380 | 14,000 |
2000/11/27 | 405 | 405 | 405 | 405 | 1,000 |
2000/11/22 | 390 | 390 | 390 | 390 | 2,000 |
2000/11/21 | 400 | 400 | 400 | 400 | 4,000 |
2000/11/20 | 420 | 420 | 400 | 400 | 19,000 |
2000/11/17 | 420 | 420 | 420 | 420 | 2,000 |
2000/11/15 | 435 | 435 | 425 | 425 | 2,000 |
2000/11/14 | 425 | 425 | 425 | 425 | 1,000 |
2000/11/09 | 430 | 430 | 430 | 430 | 3,000 |
2000/11/07 | 435 | 440 | 435 | 440 | 5,000 |
2000/11/02 | 455 | 455 | 440 | 440 | 6,000 |
2000/11/01 | 450 | 455 | 450 | 455 | 2,000 |
2000/10/31 | 460 | 465 | 460 | 465 | 4,000 |
2000/10/30 | 465 | 465 | 465 | 465 | 2,000 |
2000/10/27 | 470 | 470 | 470 | 470 | 2,000 |
2000/10/26 | 470 | 470 | 470 | 470 | 1,000 |
2000/10/25 | 464 | 464 | 464 | 464 | 2,000 |
2000/10/23 | 465 | 465 | 460 | 460 | 6,000 |
2000/10/20 | 460 | 470 | 460 | 470 | 8,000 |
2000/10/19 | 465 | 465 | 465 | 465 | 2,000 |
2000/10/17 | 470 | 480 | 470 | 480 | 3,000 |
2000/10/16 | 480 | 485 | 480 | 485 | 3,000 |
2000/10/13 | 490 | 490 | 490 | 490 | 4,000 |
2000/10/11 | 500 | 500 | 485 | 485 | 2,000 |
2000/10/10 | 500 | 500 | 470 | 470 | 2,000 |
2000/10/02 | 485 | 485 | 485 | 485 | 3,000 |
2000/09/29 | 480 | 485 | 480 | 480 | 3,000 |
2000/09/28 | 485 | 485 | 485 | 485 | 6,000 |
2000/09/27 | 500 | 500 | 500 | 500 | 1,000 |
2000/09/26 | 545 | 545 | 530 | 530 | 3,000 |
2000/09/25 | 530 | 530 | 530 | 530 | 1,000 |
2000/09/22 | 550 | 560 | 550 | 550 | 4,000 |
2000/09/21 | 560 | 560 | 560 | 560 | 1,000 |
2000/09/19 | 565 | 565 | 565 | 565 | 2,000 |
2000/09/14 | 585 | 585 | 580 | 580 | 16,000 |
2000/09/13 | 585 | 585 | 585 | 585 | 3,000 |
2000/09/12 | 570 | 585 | 570 | 585 | 18,000 |
2000/09/11 | 580 | 585 | 580 | 585 | 10,000 |
2000/09/08 | 580 | 585 | 580 | 585 | 6,000 |
2000/09/07 | 580 | 585 | 580 | 585 | 11,000 |
2000/09/05 | 585 | 585 | 585 | 585 | 10,000 |
2000/09/04 | 580 | 585 | 580 | 585 | 14,000 |
2000/09/01 | 585 | 585 | 580 | 580 | 3,000 |
2000/08/30 | 580 | 585 | 580 | 585 | 11,000 |
2000/08/29 | 570 | 585 | 570 | 580 | 6,000 |
2000/08/28 | 595 | 595 | 570 | 580 | 21,000 |
2000/08/24 | 565 | 580 | 565 | 580 | 5,000 |
2000/08/21 | 575 | 580 | 565 | 580 | 12,000 |
2000/08/18 | 555 | 580 | 555 | 575 | 9,000 |
2000/08/17 | 575 | 575 | 575 | 575 | 1,000 |
2000/08/16 | 585 | 585 | 585 | 585 | 5,000 |
2000/08/15 | 565 | 585 | 565 | 585 | 8,000 |
2000/08/14 | 550 | 550 | 550 | 550 | 1,000 |
2000/08/10 | 580 | 580 | 580 | 580 | 1,000 |
2000/08/09 | 550 | 570 | 550 | 570 | 2,000 |
2000/08/08 | 585 | 600 | 570 | 570 | 6,000 |
2000/08/07 | 615 | 615 | 600 | 600 | 2,000 |
2000/08/04 | 605 | 605 | 580 | 600 | 14,000 |
2000/08/03 | 560 | 600 | 560 | 595 | 20,000 |
2000/07/31 | 570 | 570 | 570 | 570 | 1,000 |
2000/07/27 | 570 | 570 | 570 | 570 | 2,000 |
2000/07/26 | 570 | 579 | 560 | 579 | 10,000 |
2000/07/24 | 565 | 565 | 560 | 560 | 6,000 |
2000/07/19 | 565 | 565 | 565 | 565 | 1,000 |
2000/07/17 | 575 | 580 | 560 | 580 | 12,000 |
2000/07/14 | 585 | 600 | 550 | 580 | 25,000 |
2000/07/13 | 600 | 600 | 600 | 600 | 1,000 |
2000/07/12 | 596 | 600 | 596 | 600 | 3,000 |
2000/07/11 | 600 | 600 | 600 | 600 | 19,000 |
2000/07/05 | 575 | 585 | 575 | 585 | 14,000 |
2000/07/04 | 560 | 570 | 560 | 570 | 2,000 |
2000/07/03 | 575 | 580 | 575 | 580 | 2,000 |
2000/06/30 | 570 | 575 | 570 | 575 | 5,000 |
2000/06/29 | 560 | 570 | 560 | 570 | 12,000 |
2000/06/28 | 560 | 560 | 555 | 560 | 14,000 |
2000/06/27 | 555 | 560 | 555 | 560 | 3,000 |
2000/06/26 | 555 | 555 | 555 | 555 | 3,000 |
2000/06/23 | 560 | 560 | 560 | 560 | 2,000 |
2000/06/22 | 560 | 560 | 560 | 560 | 1,000 |
2000/06/21 | 570 | 570 | 570 | 570 | 1,000 |
2000/06/20 | 570 | 570 | 565 | 570 | 4,000 |
2000/06/19 | 570 | 575 | 565 | 575 | 12,000 |
2000/06/16 | 570 | 580 | 570 | 575 | 3,000 |
2000/06/15 | 560 | 580 | 560 | 580 | 13,000 |
2000/06/14 | 545 | 560 | 535 | 560 | 27,000 |
2000/06/13 | 540 | 545 | 530 | 545 | 10,000 |
2000/06/08 | 530 | 540 | 530 | 540 | 5,000 |
2000/06/06 | 535 | 540 | 515 | 530 | 12,000 |
2000/06/05 | 530 | 540 | 520 | 530 | 7,000 |
2000/06/02 | 550 | 550 | 540 | 540 | 10,000 |
2000/06/01 | 550 | 555 | 540 | 555 | 4,000 |
2000/05/31 | 560 | 560 | 550 | 550 | 2,000 |
2000/05/30 | 575 | 575 | 555 | 560 | 9,000 |
2000/05/29 | 575 | 575 | 575 | 575 | 2,000 |
2000/05/26 | 560 | 583 | 560 | 583 | 6,000 |
2000/05/25 | 560 | 560 | 560 | 560 | 1,000 |
2000/05/22 | 575 | 575 | 575 | 575 | 3,000 |
2000/05/19 | 570 | 570 | 570 | 570 | 1,000 |
2000/05/18 | 595 | 600 | 580 | 590 | 7,000 |
2000/05/17 | 600 | 600 | 600 | 600 | 11,000 |
2000/05/16 | 575 | 590 | 570 | 590 | 22,000 |
2000/05/15 | 550 | 575 | 550 | 570 | 13,000 |
2000/05/12 | 550 | 550 | 550 | 550 | 2,000 |
2000/05/11 | 550 | 550 | 550 | 550 | 1,000 |
2000/05/10 | 555 | 555 | 555 | 555 | 6,000 |
2000/05/09 | 550 | 550 | 550 | 550 | 4,000 |
2000/05/02 | 555 | 555 | 555 | 555 | 6,000 |
2000/05/01 | 550 | 550 | 550 | 550 | 4,000 |
2000/04/28 | 540 | 540 | 540 | 540 | 1,000 |
2000/04/27 | 544 | 545 | 520 | 520 | 4,000 |
2000/04/26 | 550 | 550 | 540 | 540 | 3,000 |
2000/04/24 | 540 | 540 | 540 | 540 | 1,000 |
2000/04/21 | 555 | 555 | 555 | 555 | 1,000 |
2000/04/20 | 540 | 548 | 540 | 548 | 3,000 |
2000/04/19 | 540 | 540 | 540 | 540 | 2,000 |
2000/04/18 | 550 | 553 | 548 | 548 | 18,000 |
2000/04/17 | 530 | 530 | 530 | 530 | 4,000 |
2000/04/14 | 560 | 575 | 560 | 560 | 3,000 |
2000/04/13 | 570 | 570 | 560 | 560 | 4,000 |
2000/04/12 | 560 | 560 | 560 | 560 | 3,000 |
2000/04/11 | 560 | 565 | 553 | 560 | 9,000 |
2000/04/10 | 560 | 565 | 560 | 560 | 13,000 |
2000/04/07 | 575 | 575 | 565 | 570 | 14,000 |
2000/04/06 | 570 | 570 | 570 | 570 | 4,000 |
2000/04/05 | 590 | 590 | 570 | 570 | 8,000 |
2000/04/04 | 570 | 570 | 570 | 570 | 1,000 |
2000/04/03 | 590 | 600 | 580 | 590 | 6,000 |
2000/03/30 | 590 | 620 | 590 | 600 | 14,000 |
2000/03/29 | 620 | 620 | 620 | 620 | 1,000 |
2000/03/28 | 620 | 620 | 615 | 615 | 19,000 |
2000/03/27 | 635 | 660 | 625 | 640 | 24,000 |
2000/03/24 | 585 | 640 | 585 | 635 | 18,000 |
2000/03/23 | 570 | 580 | 570 | 580 | 10,000 |
2000/03/22 | 625 | 625 | 530 | 550 | 71,000 |
2000/03/21 | 585 | 630 | 585 | 615 | 123,000 |
2000/03/17 | 560 | 575 | 560 | 575 | 9,000 |
2000/03/16 | 530 | 545 | 530 | 545 | 23,000 |
2000/03/15 | 550 | 550 | 530 | 530 | 9,000 |
2000/03/14 | 540 | 550 | 530 | 545 | 9,000 |
2000/03/13 | 550 | 570 | 550 | 550 | 3,000 |
2000/03/10 | 570 | 570 | 555 | 555 | 3,000 |
2000/03/09 | 565 | 570 | 560 | 565 | 6,000 |
2000/03/08 | 585 | 585 | 585 | 585 | 2,000 |
2000/03/07 | 580 | 585 | 570 | 585 | 7,000 |
2000/03/03 | 600 | 600 | 575 | 586 | 14,000 |
2000/03/02 | 580 | 600 | 580 | 600 | 6,000 |
2000/03/01 | 575 | 600 | 575 | 600 | 4,000 |
2000/02/29 | 640 | 640 | 570 | 580 | 53,000 |
2000/02/28 | 570 | 630 | 560 | 630 | 34,000 |
2000/02/25 | 545 | 555 | 530 | 555 | 61,000 |
2000/02/24 | 480 | 485 | 480 | 485 | 15,000 |
2000/02/23 | 465 | 480 | 465 | 475 | 5,000 |
2000/02/22 | 470 | 485 | 470 | 475 | 8,000 |
2000/02/21 | 475 | 475 | 475 | 475 | 3,000 |
2000/02/18 | 480 | 485 | 480 | 481 | 13,000 |
2000/02/17 | 525 | 525 | 488 | 495 | 21,000 |
2000/02/16 | 535 | 545 | 525 | 530 | 16,000 |
2000/02/15 | 555 | 555 | 545 | 545 | 12,000 |
2000/02/14 | 560 | 560 | 560 | 560 | 1,000 |
2000/02/10 | 545 | 545 | 545 | 545 | 1,000 |
2000/02/09 | 550 | 555 | 550 | 550 | 9,000 |
2000/02/08 | 565 | 565 | 555 | 555 | 5,000 |
2000/02/07 | 555 | 560 | 555 | 560 | 3,000 |
2000/02/04 | 555 | 570 | 555 | 560 | 48,000 |
2000/02/03 | 560 | 560 | 560 | 560 | 12,000 |
2000/02/01 | 545 | 555 | 545 | 550 | 21,000 |
2000/01/31 | 550 | 555 | 550 | 555 | 6,000 |
2000/01/28 | 555 | 560 | 555 | 555 | 5,000 |
2000/01/27 | 570 | 570 | 565 | 565 | 3,000 |
2000/01/26 | 565 | 570 | 555 | 555 | 4,000 |
2000/01/25 | 590 | 590 | 570 | 570 | 16,000 |
2000/01/24 | 585 | 585 | 580 | 580 | 2,000 |
2000/01/21 | 590 | 595 | 585 | 590 | 6,000 |
2000/01/20 | 590 | 590 | 590 | 590 | 2,000 |
2000/01/19 | 600 | 605 | 595 | 595 | 14,000 |
2000/01/18 | 590 | 600 | 590 | 600 | 18,000 |
2000/01/17 | 600 | 605 | 595 | 600 | 25,000 |
2000/01/14 | 560 | 590 | 550 | 580 | 41,000 |
2000/01/13 | 545 | 550 | 545 | 550 | 15,000 |
2000/01/12 | 530 | 530 | 530 | 530 | 4,000 |
2000/01/11 | 550 | 555 | 540 | 540 | 17,000 |
2000/01/07 | 560 | 560 | 530 | 550 | 5,000 |
2000/01/06 | 590 | 590 | 570 | 575 | 8,000 |
2000/01/05 | 610 | 610 | 595 | 600 | 11,000 |
2000/01/04 | 625 | 625 | 625 | 625 | 1,000 |