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 |
---|---|---|---|---|---|
2001/12/26 | 425 | 425 | 420 | 420 | 2,000 |
2001/12/25 | 420 | 420 | 420 | 420 | 3,000 |
2001/12/21 | 400 | 400 | 400 | 400 | 8,000 |
2001/12/20 | 400 | 400 | 400 | 400 | 11,000 |
2001/12/19 | 400 | 400 | 400 | 400 | 11,000 |
2001/12/18 | 400 | 400 | 400 | 400 | 3,000 |
2001/12/14 | 390 | 390 | 381 | 390 | 4,000 |
2001/12/12 | 380 | 390 | 380 | 390 | 2,000 |
2001/12/11 | 385 | 390 | 385 | 390 | 3,000 |
2001/12/10 | 400 | 400 | 390 | 390 | 3,000 |
2001/12/07 | 400 | 400 | 400 | 400 | 1,000 |
2001/12/06 | 395 | 400 | 395 | 400 | 3,000 |
2001/12/05 | 420 | 420 | 400 | 400 | 5,000 |
2001/12/04 | 395 | 400 | 395 | 400 | 5,000 |
2001/11/29 | 400 | 400 | 400 | 400 | 3,000 |
2001/11/28 | 420 | 420 | 420 | 420 | 2,000 |
2001/11/26 | 420 | 420 | 420 | 420 | 1,000 |
2001/11/22 | 405 | 405 | 400 | 400 | 3,000 |
2001/11/20 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/19 | 411 | 411 | 411 | 411 | 1,000 |
2001/11/16 | 411 | 415 | 411 | 415 | 2,000 |
2001/11/15 | 410 | 425 | 405 | 425 | 5,000 |
2001/11/14 | 420 | 420 | 420 | 420 | 1,000 |
2001/11/13 | 400 | 410 | 400 | 410 | 4,000 |
2001/11/12 | 405 | 405 | 405 | 405 | 3,000 |
2001/11/09 | 425 | 425 | 415 | 415 | 3,000 |
2001/11/07 | 430 | 430 | 430 | 430 | 1,000 |
2001/11/01 | 420 | 430 | 420 | 430 | 5,000 |
2001/10/31 | 430 | 430 | 430 | 430 | 1,000 |
2001/10/30 | 420 | 424 | 405 | 424 | 11,000 |
2001/10/29 | 410 | 415 | 410 | 415 | 3,000 |
2001/10/26 | 415 | 420 | 415 | 415 | 4,000 |
2001/10/25 | 400 | 410 | 400 | 410 | 3,000 |
2001/10/24 | 400 | 415 | 400 | 410 | 14,000 |
2001/10/19 | 395 | 410 | 390 | 400 | 6,000 |
2001/10/16 | 405 | 405 | 405 | 405 | 2,000 |
2001/10/15 | 410 | 410 | 400 | 405 | 7,000 |
2001/10/12 | 400 | 405 | 400 | 405 | 2,000 |
2001/10/11 | 425 | 425 | 425 | 425 | 1,000 |
2001/10/10 | 420 | 425 | 420 | 425 | 2,000 |
2001/10/04 | 400 | 415 | 400 | 415 | 3,000 |
2001/10/03 | 400 | 420 | 400 | 420 | 3,000 |
2001/10/02 | 420 | 420 | 420 | 420 | 1,000 |
2001/09/25 | 415 | 415 | 415 | 415 | 2,000 |
2001/09/20 | 410 | 410 | 410 | 410 | 1,000 |
2001/09/19 | 430 | 430 | 405 | 410 | 6,000 |
2001/09/18 | 435 | 435 | 435 | 435 | 3,000 |
2001/09/17 | 440 | 440 | 435 | 435 | 4,000 |
2001/09/14 | 455 | 455 | 420 | 435 | 26,000 |
2001/09/12 | 460 | 460 | 440 | 440 | 2,000 |
2001/09/11 | 481 | 481 | 481 | 481 | 1,000 |
2001/09/10 | 460 | 470 | 460 | 465 | 9,000 |
2001/09/06 | 445 | 445 | 445 | 445 | 2,000 |
2001/09/05 | 445 | 445 | 445 | 445 | 1,000 |
2001/09/04 | 440 | 440 | 440 | 440 | 3,000 |
2001/09/03 | 450 | 450 | 450 | 450 | 2,000 |
2001/08/31 | 440 | 450 | 430 | 450 | 7,000 |
2001/08/30 | 445 | 452 | 440 | 440 | 11,000 |
2001/08/29 | 490 | 490 | 450 | 460 | 10,000 |
2001/08/28 | 500 | 505 | 500 | 500 | 6,000 |
2001/08/27 | 505 | 521 | 505 | 521 | 2,000 |
2001/08/24 | 525 | 525 | 505 | 525 | 10,000 |
2001/08/23 | 520 | 530 | 520 | 530 | 6,000 |
2001/08/22 | 525 | 525 | 495 | 505 | 16,000 |
2001/08/21 | 565 | 570 | 535 | 540 | 10,000 |
2001/08/20 | 620 | 620 | 585 | 585 | 45,000 |
2001/08/17 | 550 | 630 | 550 | 610 | 85,000 |
2001/08/16 | 535 | 610 | 535 | 560 | 10,000 |
2001/08/15 | 530 | 555 | 500 | 540 | 22,000 |
2001/08/14 | 550 | 560 | 515 | 530 | 11,000 |
2001/08/13 | 516 | 560 | 516 | 530 | 15,000 |
2001/08/10 | 465 | 495 | 465 | 495 | 5,000 |
2001/08/08 | 450 | 460 | 450 | 460 | 3,000 |
2001/08/07 | 460 | 460 | 460 | 460 | 7,000 |
2001/08/02 | 455 | 460 | 450 | 455 | 9,000 |
2001/07/31 | 455 | 470 | 455 | 470 | 2,000 |
2001/07/30 | 470 | 470 | 470 | 470 | 1,000 |
2001/07/27 | 475 | 475 | 475 | 475 | 5,000 |
2001/07/26 | 500 | 500 | 500 | 500 | 1,000 |
2001/07/25 | 475 | 480 | 475 | 480 | 2,000 |
2001/07/23 | 480 | 480 | 480 | 480 | 1,000 |
2001/07/19 | 485 | 485 | 485 | 485 | 2,000 |
2001/07/16 | 475 | 485 | 475 | 485 | 2,000 |
2001/07/13 | 475 | 480 | 475 | 475 | 6,000 |
2001/07/12 | 499 | 500 | 455 | 475 | 37,000 |
2001/07/11 | 520 | 520 | 515 | 515 | 3,000 |
2001/07/10 | 485 | 540 | 485 | 520 | 16,000 |
2001/07/09 | 505 | 505 | 505 | 505 | 2,000 |
2001/07/06 | 505 | 505 | 500 | 500 | 3,000 |
2001/07/05 | 485 | 505 | 485 | 505 | 3,000 |
2001/07/04 | 480 | 490 | 470 | 490 | 5,000 |
2001/07/03 | 465 | 475 | 465 | 475 | 2,000 |
2001/07/02 | 470 | 475 | 465 | 475 | 5,000 |
2001/06/28 | 470 | 470 | 470 | 470 | 2,000 |
2001/06/27 | 470 | 470 | 470 | 470 | 3,000 |
2001/06/26 | 477 | 477 | 455 | 465 | 3,000 |
2001/06/25 | 455 | 455 | 455 | 455 | 1,000 |
2001/06/20 | 440 | 460 | 440 | 460 | 11,000 |
2001/06/19 | 460 | 460 | 450 | 450 | 3,000 |
2001/06/18 | 455 | 455 | 455 | 455 | 1,000 |
2001/06/15 | 450 | 470 | 450 | 450 | 2,000 |
2001/06/13 | 450 | 450 | 450 | 450 | 5,000 |
2001/06/12 | 450 | 450 | 450 | 450 | 2,000 |
2001/06/11 | 440 | 450 | 440 | 450 | 5,000 |
2001/06/04 | 445 | 445 | 445 | 445 | 3,000 |
2001/06/01 | 440 | 450 | 435 | 450 | 10,000 |
2001/05/31 | 440 | 440 | 440 | 440 | 1,000 |
2001/05/29 | 435 | 440 | 435 | 440 | 3,000 |
2001/05/23 | 425 | 430 | 425 | 430 | 2,000 |
2001/05/21 | 430 | 430 | 425 | 425 | 2,000 |
2001/05/18 | 430 | 430 | 430 | 430 | 2,000 |
2001/05/17 | 430 | 430 | 425 | 425 | 2,000 |
2001/05/15 | 430 | 430 | 425 | 425 | 5,000 |
2001/05/11 | 425 | 430 | 420 | 430 | 5,000 |
2001/05/10 | 425 | 430 | 425 | 430 | 3,000 |
2001/05/09 | 415 | 420 | 415 | 420 | 7,000 |
2001/05/08 | 415 | 420 | 410 | 410 | 4,000 |
2001/05/01 | 405 | 405 | 405 | 405 | 1,000 |
2001/04/27 | 415 | 415 | 405 | 410 | 8,000 |
2001/04/26 | 400 | 410 | 400 | 410 | 4,000 |
2001/04/25 | 400 | 400 | 400 | 400 | 2,000 |
2001/04/24 | 395 | 399 | 395 | 395 | 6,000 |
2001/04/23 | 390 | 399 | 390 | 390 | 4,000 |
2001/04/20 | 395 | 400 | 390 | 399 | 9,000 |
2001/04/17 | 400 | 404 | 400 | 404 | 9,000 |
2001/04/16 | 400 | 400 | 400 | 400 | 2,000 |
2001/04/13 | 405 | 405 | 400 | 400 | 12,000 |
2001/04/12 | 410 | 410 | 410 | 410 | 1,000 |
2001/04/06 | 410 | 410 | 410 | 410 | 1,000 |
2001/04/05 | 405 | 405 | 405 | 405 | 1,000 |
2001/03/29 | 410 | 410 | 410 | 410 | 4,000 |
2001/03/27 | 410 | 410 | 410 | 410 | 1,000 |
2001/03/26 | 430 | 430 | 401 | 410 | 6,000 |
2001/03/23 | 420 | 420 | 420 | 420 | 1,000 |
2001/03/16 | 420 | 420 | 420 | 420 | 2,000 |
2001/03/15 | 430 | 430 | 420 | 420 | 6,000 |
2001/03/14 | 440 | 450 | 425 | 425 | 9,000 |
2001/03/08 | 460 | 460 | 460 | 460 | 2,000 |
2001/03/07 | 440 | 465 | 440 | 465 | 4,000 |
2001/03/06 | 440 | 440 | 440 | 440 | 1,000 |
2001/03/01 | 410 | 425 | 410 | 420 | 7,000 |
2001/02/28 | 430 | 430 | 430 | 430 | 1,000 |
2001/02/26 | 435 | 435 | 415 | 415 | 3,000 |
2001/02/23 | 415 | 415 | 415 | 415 | 1,000 |
2001/02/19 | 435 | 435 | 435 | 435 | 1,000 |
2001/02/15 | 430 | 430 | 420 | 420 | 3,000 |
2001/02/09 | 410 | 410 | 410 | 410 | 1,000 |
2001/02/08 | 440 | 440 | 410 | 410 | 2,000 |
2001/02/07 | 385 | 405 | 385 | 405 | 4,000 |
2001/02/05 | 375 | 375 | 360 | 375 | 17,000 |
2001/02/02 | 374 | 375 | 374 | 375 | 3,000 |
2001/02/01 | 370 | 370 | 370 | 370 | 3,000 |
2001/01/31 | 370 | 370 | 365 | 365 | 4,000 |
2001/01/29 | 388 | 388 | 370 | 380 | 15,000 |
2001/01/25 | 355 | 365 | 345 | 365 | 41,000 |
2001/01/24 | 370 | 370 | 370 | 370 | 1,000 |
2001/01/23 | 365 | 365 | 365 | 365 | 1,000 |
2001/01/22 | 365 | 365 | 365 | 365 | 1,000 |
2001/01/15 | 355 | 355 | 355 | 355 | 2,000 |
2001/01/11 | 375 | 375 | 375 | 375 | 1,000 |
2001/01/09 | 375 | 375 | 375 | 375 | 1,000 |
2001/01/05 | 380 | 380 | 370 | 370 | 4,000 |