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 |
---|---|---|---|---|---|
2002/12/24 | 500 | 500 | 490 | 495 | 11,000 |
2002/12/20 | 495 | 495 | 495 | 495 | 25,000 |
2002/12/19 | 490 | 495 | 485 | 495 | 15,000 |
2002/12/18 | 489 | 489 | 489 | 489 | 2,000 |
2002/12/17 | 495 | 495 | 495 | 495 | 2,000 |
2002/12/16 | 500 | 505 | 490 | 500 | 13,000 |
2002/12/10 | 500 | 500 | 500 | 500 | 4,000 |
2002/12/09 | 498 | 500 | 498 | 500 | 5,000 |
2002/12/06 | 495 | 495 | 494 | 495 | 5,000 |
2002/12/05 | 495 | 495 | 495 | 495 | 2,000 |
2002/12/02 | 500 | 500 | 500 | 500 | 4,000 |
2002/11/29 | 490 | 510 | 490 | 500 | 3,000 |
2002/11/28 | 485 | 500 | 485 | 500 | 3,000 |
2002/11/26 | 485 | 485 | 485 | 485 | 1,000 |
2002/11/22 | 475 | 475 | 475 | 475 | 1,000 |
2002/11/21 | 480 | 480 | 480 | 480 | 1,000 |
2002/11/20 | 475 | 475 | 475 | 475 | 3,000 |
2002/11/18 | 480 | 480 | 475 | 475 | 4,000 |
2002/11/15 | 490 | 490 | 480 | 490 | 19,000 |
2002/11/14 | 490 | 490 | 490 | 490 | 5,000 |
2002/11/13 | 500 | 500 | 500 | 500 | 1,000 |
2002/11/12 | 495 | 505 | 495 | 495 | 5,000 |
2002/11/11 | 500 | 505 | 500 | 505 | 3,000 |
2002/11/06 | 515 | 515 | 505 | 505 | 4,000 |
2002/10/31 | 515 | 530 | 510 | 520 | 14,000 |
2002/10/30 | 500 | 510 | 500 | 510 | 2,000 |
2002/10/25 | 490 | 500 | 490 | 500 | 4,000 |
2002/10/24 | 495 | 495 | 495 | 495 | 1,000 |
2002/10/23 | 495 | 510 | 495 | 500 | 11,000 |
2002/10/22 | 500 | 500 | 500 | 500 | 1,000 |
2002/10/21 | 490 | 490 | 490 | 490 | 2,000 |
2002/10/18 | 500 | 500 | 500 | 500 | 2,000 |
2002/10/17 | 505 | 505 | 500 | 500 | 4,000 |
2002/10/16 | 500 | 500 | 500 | 500 | 2,000 |
2002/10/15 | 500 | 505 | 480 | 500 | 12,000 |
2002/10/11 | 480 | 500 | 480 | 500 | 3,000 |
2002/10/10 | 495 | 505 | 495 | 500 | 5,000 |
2002/10/08 | 500 | 510 | 500 | 500 | 4,000 |
2002/10/02 | 510 | 510 | 510 | 510 | 3,000 |
2002/10/01 | 510 | 510 | 505 | 505 | 3,000 |
2002/09/30 | 520 | 540 | 520 | 530 | 13,000 |
2002/09/26 | 560 | 560 | 560 | 560 | 1,000 |
2002/09/24 | 550 | 550 | 520 | 540 | 4,000 |
2002/09/18 | 520 | 525 | 520 | 520 | 4,000 |
2002/09/13 | 520 | 520 | 510 | 510 | 3,000 |
2002/09/12 | 505 | 515 | 505 | 515 | 4,000 |
2002/09/11 | 500 | 515 | 500 | 510 | 4,000 |
2002/09/10 | 515 | 515 | 510 | 515 | 8,000 |
2002/09/06 | 510 | 515 | 505 | 515 | 5,000 |
2002/09/04 | 500 | 515 | 500 | 515 | 8,000 |
2002/09/03 | 505 | 515 | 505 | 515 | 7,000 |
2002/09/02 | 515 | 515 | 515 | 515 | 1,000 |
2002/08/29 | 520 | 520 | 520 | 520 | 1,000 |
2002/08/28 | 515 | 515 | 515 | 515 | 1,000 |
2002/08/27 | 520 | 530 | 520 | 530 | 8,000 |
2002/08/26 | 520 | 520 | 520 | 520 | 1,000 |
2002/08/23 | 515 | 515 | 515 | 515 | 2,000 |
2002/08/22 | 510 | 515 | 510 | 515 | 9,000 |
2002/08/20 | 515 | 515 | 505 | 515 | 22,000 |
2002/08/15 | 530 | 530 | 530 | 530 | 1,000 |
2002/08/14 | 510 | 510 | 510 | 510 | 2,000 |
2002/08/12 | 510 | 520 | 510 | 520 | 2,000 |
2002/08/02 | 510 | 510 | 490 | 510 | 5,000 |
2002/08/01 | 505 | 510 | 505 | 510 | 3,000 |
2002/07/26 | 530 | 530 | 520 | 520 | 2,000 |
2002/07/25 | 520 | 520 | 520 | 520 | 6,000 |
2002/07/24 | 515 | 515 | 500 | 510 | 18,000 |
2002/07/19 | 510 | 510 | 510 | 510 | 2,000 |
2002/07/18 | 505 | 510 | 505 | 510 | 2,000 |
2002/07/16 | 510 | 515 | 510 | 515 | 6,000 |
2002/07/15 | 505 | 505 | 505 | 505 | 1,000 |
2002/07/12 | 520 | 520 | 520 | 520 | 1,000 |
2002/07/11 | 525 | 525 | 515 | 515 | 4,000 |
2002/07/10 | 510 | 535 | 510 | 520 | 16,000 |
2002/07/09 | 510 | 510 | 500 | 510 | 7,000 |
2002/07/08 | 510 | 515 | 510 | 510 | 5,000 |
2002/07/05 | 500 | 500 | 500 | 500 | 1,000 |
2002/07/04 | 500 | 500 | 495 | 500 | 12,000 |
2002/07/03 | 490 | 490 | 490 | 490 | 4,000 |
2002/07/02 | 495 | 495 | 495 | 495 | 52,000 |
2002/07/01 | 495 | 500 | 490 | 495 | 49,000 |
2002/06/28 | 495 | 500 | 495 | 495 | 11,000 |
2002/06/27 | 495 | 495 | 491 | 495 | 3,000 |
2002/06/26 | 500 | 500 | 495 | 495 | 10,000 |
2002/06/25 | 495 | 495 | 495 | 495 | 16,000 |
2002/06/24 | 490 | 495 | 490 | 495 | 5,000 |
2002/06/21 | 480 | 495 | 460 | 495 | 38,000 |
2002/06/20 | 485 | 485 | 480 | 480 | 4,000 |
2002/06/19 | 495 | 495 | 495 | 495 | 7,000 |
2002/06/18 | 495 | 495 | 490 | 495 | 16,000 |
2002/06/17 | 492 | 492 | 490 | 490 | 8,000 |
2002/06/14 | 480 | 495 | 480 | 495 | 23,000 |
2002/06/13 | 490 | 495 | 490 | 495 | 29,000 |
2002/06/12 | 495 | 495 | 490 | 495 | 13,000 |
2002/06/11 | 490 | 490 | 490 | 490 | 4,000 |
2002/06/07 | 485 | 495 | 485 | 490 | 10,000 |
2002/06/06 | 490 | 500 | 490 | 495 | 47,000 |
2002/06/05 | 490 | 490 | 490 | 490 | 7,000 |
2002/06/04 | 490 | 490 | 490 | 490 | 1,000 |
2002/06/03 | 490 | 490 | 485 | 490 | 7,000 |
2002/05/31 | 490 | 495 | 480 | 490 | 9,000 |
2002/05/30 | 485 | 485 | 480 | 485 | 11,000 |
2002/05/29 | 480 | 482 | 470 | 482 | 51,000 |
2002/05/28 | 460 | 470 | 460 | 465 | 6,000 |
2002/05/27 | 460 | 480 | 445 | 480 | 7,000 |
2002/05/24 | 450 | 450 | 450 | 450 | 1,000 |
2002/05/22 | 440 | 440 | 440 | 440 | 2,000 |
2002/05/21 | 420 | 445 | 420 | 445 | 5,000 |
2002/05/20 | 445 | 445 | 435 | 435 | 2,000 |
2002/05/17 | 435 | 435 | 435 | 435 | 1,000 |
2002/05/15 | 415 | 435 | 415 | 435 | 3,000 |
2002/05/14 | 430 | 430 | 403 | 420 | 7,000 |
2002/05/02 | 450 | 450 | 450 | 450 | 1,000 |
2002/04/26 | 460 | 460 | 460 | 460 | 1,000 |
2002/04/23 | 435 | 435 | 435 | 435 | 3,000 |
2002/04/22 | 425 | 425 | 425 | 425 | 1,000 |
2002/04/19 | 415 | 415 | 415 | 415 | 1,000 |
2002/04/15 | 415 | 415 | 395 | 410 | 12,000 |
2002/04/10 | 400 | 410 | 400 | 410 | 3,000 |
2002/04/05 | 430 | 430 | 400 | 430 | 2,000 |
2002/03/27 | 430 | 430 | 430 | 430 | 1,000 |
2002/03/26 | 440 | 440 | 440 | 440 | 1,000 |
2002/03/25 | 460 | 460 | 440 | 440 | 6,000 |
2002/03/19 | 430 | 460 | 410 | 460 | 8,000 |
2002/03/18 | 430 | 430 | 430 | 430 | 7,000 |
2002/03/15 | 450 | 450 | 430 | 430 | 6,000 |
2002/03/11 | 450 | 450 | 450 | 450 | 3,000 |
2002/03/07 | 430 | 430 | 430 | 430 | 1,000 |
2002/03/04 | 425 | 425 | 415 | 415 | 10,000 |
2002/02/26 | 420 | 425 | 415 | 425 | 9,000 |
2002/02/22 | 400 | 400 | 400 | 400 | 2,000 |
2002/02/19 | 400 | 400 | 400 | 400 | 2,000 |
2002/02/15 | 400 | 400 | 400 | 400 | 2,000 |
2002/02/06 | 400 | 400 | 400 | 400 | 1,000 |
2002/02/05 | 385 | 400 | 385 | 400 | 3,000 |
2002/01/28 | 415 | 415 | 395 | 400 | 6,000 |
2002/01/24 | 385 | 400 | 385 | 400 | 4,000 |
2002/01/17 | 405 | 405 | 405 | 405 | 1,000 |
2002/01/15 | 420 | 420 | 420 | 420 | 1,000 |
2002/01/10 | 410 | 410 | 410 | 410 | 4,000 |
2002/01/04 | 410 | 410 | 410 | 410 | 2,000 |