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 |
---|---|---|---|---|---|
2004/12/29 | 725 | 726 | 725 | 726 | 2,000 |
2004/12/28 | 722 | 722 | 722 | 722 | 2,000 |
2004/12/27 | 720 | 720 | 720 | 720 | 12,000 |
2004/12/22 | 704 | 705 | 704 | 705 | 5,000 |
2004/12/21 | 700 | 705 | 700 | 705 | 9,000 |
2004/12/20 | 699 | 701 | 699 | 701 | 4,000 |
2004/12/17 | 703 | 705 | 700 | 705 | 4,000 |
2004/12/16 | 720 | 720 | 705 | 705 | 7,000 |
2004/12/15 | 735 | 735 | 735 | 735 | 2,000 |
2004/12/14 | 725 | 725 | 725 | 725 | 1,000 |
2004/12/13 | 736 | 736 | 725 | 730 | 5,000 |
2004/12/10 | 780 | 781 | 719 | 725 | 37,000 |
2004/12/09 | 734 | 912 | 734 | 780 | 169,000 |
2004/12/08 | 677 | 679 | 675 | 675 | 8,000 |
2004/12/07 | 685 | 686 | 685 | 685 | 5,000 |
2004/12/06 | 701 | 701 | 690 | 690 | 2,000 |
2004/12/02 | 691 | 692 | 690 | 692 | 5,000 |
2004/11/30 | 690 | 690 | 690 | 690 | 1,000 |
2004/11/25 | 695 | 695 | 695 | 695 | 1,000 |
2004/11/24 | 701 | 701 | 700 | 700 | 4,000 |
2004/11/22 | 700 | 700 | 699 | 700 | 4,000 |
2004/11/18 | 696 | 696 | 696 | 696 | 3,000 |
2004/11/17 | 695 | 695 | 695 | 695 | 6,000 |
2004/11/16 | 696 | 696 | 696 | 696 | 1,000 |
2004/11/15 | 696 | 697 | 695 | 695 | 3,000 |
2004/11/12 | 690 | 695 | 690 | 695 | 6,000 |
2004/11/11 | 690 | 695 | 690 | 695 | 2,000 |
2004/11/10 | 685 | 685 | 685 | 685 | 1,000 |
2004/11/08 | 683 | 683 | 683 | 683 | 1,000 |
2004/11/05 | 680 | 690 | 680 | 690 | 4,000 |
2004/11/02 | 680 | 680 | 680 | 680 | 1,000 |
2004/10/29 | 683 | 685 | 683 | 685 | 2,000 |
2004/10/28 | 684 | 684 | 684 | 684 | 2,000 |
2004/10/26 | 679 | 679 | 675 | 676 | 5,000 |
2004/10/22 | 676 | 680 | 676 | 680 | 5,000 |
2004/10/19 | 680 | 680 | 680 | 680 | 2,000 |
2004/10/15 | 690 | 690 | 690 | 690 | 1,000 |
2004/10/05 | 690 | 692 | 690 | 690 | 3,000 |
2004/10/04 | 695 | 695 | 694 | 694 | 2,000 |
2004/10/01 | 685 | 690 | 680 | 681 | 30,000 |
2004/09/30 | 661 | 665 | 660 | 665 | 10,000 |
2004/09/29 | 660 | 661 | 660 | 661 | 2,000 |
2004/09/27 | 681 | 681 | 660 | 670 | 11,000 |
2004/09/24 | 683 | 683 | 683 | 683 | 3,000 |
2004/09/22 | 685 | 685 | 679 | 681 | 39,000 |
2004/09/21 | 685 | 685 | 685 | 685 | 1,000 |
2004/09/16 | 690 | 690 | 690 | 690 | 1,000 |
2004/09/15 | 680 | 680 | 680 | 680 | 2,000 |
2004/09/14 | 675 | 675 | 675 | 675 | 3,000 |
2004/09/13 | 670 | 670 | 670 | 670 | 1,000 |
2004/09/09 | 672 | 675 | 672 | 675 | 2,000 |
2004/09/06 | 665 | 665 | 665 | 665 | 1,000 |
2004/09/03 | 672 | 672 | 672 | 672 | 2,000 |
2004/08/30 | 675 | 675 | 675 | 675 | 1,000 |
2004/08/26 | 671 | 676 | 671 | 676 | 5,000 |
2004/08/25 | 674 | 674 | 672 | 672 | 2,000 |
2004/08/24 | 670 | 674 | 670 | 674 | 3,000 |
2004/08/20 | 670 | 670 | 670 | 670 | 1,000 |
2004/08/19 | 651 | 660 | 651 | 660 | 2,000 |
2004/08/17 | 651 | 651 | 651 | 651 | 1,000 |
2004/08/16 | 671 | 671 | 650 | 650 | 5,000 |
2004/08/13 | 670 | 675 | 670 | 675 | 6,000 |
2004/08/12 | 700 | 700 | 700 | 700 | 3,000 |
2004/08/11 | 670 | 675 | 670 | 675 | 3,000 |
2004/08/10 | 670 | 671 | 670 | 671 | 2,000 |
2004/08/09 | 670 | 671 | 670 | 671 | 4,000 |
2004/08/06 | 670 | 671 | 670 | 671 | 8,000 |
2004/08/05 | 671 | 671 | 670 | 671 | 4,000 |
2004/08/04 | 685 | 685 | 685 | 685 | 1,000 |
2004/08/02 | 692 | 692 | 692 | 692 | 3,000 |
2004/07/30 | 680 | 699 | 680 | 699 | 8,000 |
2004/07/29 | 675 | 676 | 674 | 675 | 7,000 |
2004/07/27 | 676 | 676 | 667 | 675 | 5,000 |
2004/07/23 | 665 | 665 | 664 | 665 | 3,000 |
2004/07/21 | 665 | 665 | 660 | 660 | 7,000 |
2004/07/20 | 660 | 660 | 660 | 660 | 1,000 |
2004/07/16 | 652 | 652 | 652 | 652 | 1,000 |
2004/07/15 | 651 | 660 | 651 | 660 | 8,000 |
2004/07/14 | 660 | 665 | 658 | 660 | 13,000 |
2004/07/13 | 660 | 660 | 660 | 660 | 1,000 |
2004/07/12 | 660 | 660 | 660 | 660 | 1,000 |
2004/07/08 | 645 | 655 | 645 | 655 | 2,000 |
2004/07/07 | 660 | 665 | 660 | 660 | 8,000 |
2004/07/06 | 655 | 655 | 655 | 655 | 3,000 |
2004/07/05 | 650 | 660 | 645 | 660 | 6,000 |
2004/07/01 | 650 | 650 | 640 | 645 | 8,000 |
2004/06/29 | 645 | 645 | 645 | 645 | 7,000 |
2004/06/28 | 650 | 650 | 645 | 645 | 6,000 |
2004/06/25 | 655 | 655 | 645 | 645 | 3,000 |
2004/06/24 | 645 | 650 | 640 | 650 | 9,000 |
2004/06/23 | 635 | 635 | 635 | 635 | 5,000 |
2004/06/18 | 615 | 625 | 615 | 625 | 8,000 |
2004/06/17 | 625 | 625 | 620 | 620 | 6,000 |
2004/06/16 | 620 | 625 | 620 | 620 | 11,000 |
2004/06/15 | 635 | 635 | 625 | 625 | 2,000 |
2004/06/14 | 625 | 625 | 620 | 620 | 5,000 |
2004/06/11 | 635 | 635 | 625 | 625 | 2,000 |
2004/06/10 | 630 | 640 | 630 | 640 | 4,000 |
2004/06/08 | 630 | 640 | 620 | 639 | 6,000 |
2004/06/07 | 610 | 620 | 610 | 620 | 2,000 |
2004/06/04 | 600 | 601 | 600 | 601 | 3,000 |
2004/06/02 | 600 | 600 | 600 | 600 | 4,000 |
2004/06/01 | 605 | 605 | 600 | 600 | 5,000 |
2004/05/31 | 595 | 606 | 580 | 600 | 18,000 |
2004/05/28 | 620 | 620 | 615 | 615 | 4,000 |
2004/05/27 | 620 | 620 | 620 | 620 | 1,000 |
2004/05/26 | 610 | 615 | 605 | 610 | 9,000 |
2004/05/25 | 602 | 605 | 600 | 605 | 4,000 |
2004/05/24 | 630 | 630 | 595 | 610 | 16,000 |
2004/05/21 | 600 | 610 | 600 | 601 | 7,000 |
2004/05/20 | 650 | 650 | 625 | 625 | 2,000 |
2004/05/19 | 640 | 640 | 635 | 635 | 2,000 |
2004/05/18 | 650 | 650 | 650 | 650 | 1,000 |
2004/05/14 | 680 | 685 | 670 | 670 | 8,000 |
2004/05/13 | 695 | 695 | 695 | 695 | 1,000 |
2004/05/12 | 700 | 700 | 700 | 700 | 1,000 |
2004/05/11 | 695 | 704 | 695 | 695 | 10,000 |
2004/05/10 | 705 | 710 | 705 | 710 | 19,000 |
2004/05/07 | 715 | 715 | 700 | 705 | 11,000 |
2004/05/06 | 700 | 710 | 700 | 710 | 2,000 |
2004/04/30 | 730 | 730 | 720 | 720 | 5,000 |
2004/04/26 | 701 | 730 | 700 | 730 | 8,000 |
2004/04/23 | 730 | 730 | 701 | 701 | 16,000 |
2004/04/22 | 770 | 770 | 730 | 737 | 22,000 |
2004/04/21 | 765 | 770 | 765 | 770 | 2,000 |
2004/04/20 | 765 | 775 | 765 | 765 | 7,000 |
2004/04/19 | 740 | 770 | 740 | 760 | 11,000 |
2004/04/16 | 725 | 725 | 720 | 720 | 2,000 |
2004/04/15 | 700 | 720 | 700 | 720 | 20,000 |
2004/04/14 | 710 | 710 | 700 | 700 | 2,000 |
2004/04/13 | 690 | 700 | 690 | 700 | 9,000 |
2004/04/12 | 680 | 695 | 680 | 695 | 10,000 |
2004/04/09 | 684 | 690 | 680 | 685 | 22,000 |
2004/04/08 | 690 | 690 | 685 | 685 | 3,000 |
2004/04/07 | 682 | 685 | 682 | 684 | 8,000 |
2004/04/06 | 685 | 685 | 682 | 682 | 4,000 |
2004/04/05 | 680 | 682 | 680 | 682 | 5,000 |
2004/04/02 | 690 | 700 | 685 | 685 | 8,000 |
2004/04/01 | 699 | 700 | 699 | 700 | 6,000 |
2004/03/31 | 700 | 700 | 700 | 700 | 2,000 |
2004/03/30 | 700 | 700 | 700 | 700 | 1,000 |
2004/03/29 | 695 | 695 | 695 | 695 | 1,000 |
2004/03/26 | 700 | 700 | 700 | 700 | 1,000 |
2004/03/25 | 702 | 705 | 701 | 701 | 13,000 |
2004/03/24 | 701 | 702 | 701 | 702 | 3,000 |
2004/03/23 | 697 | 700 | 697 | 700 | 4,000 |
2004/03/22 | 690 | 695 | 690 | 690 | 8,000 |
2004/03/18 | 690 | 705 | 690 | 700 | 8,000 |
2004/03/17 | 690 | 700 | 690 | 695 | 7,000 |
2004/03/16 | 670 | 690 | 670 | 690 | 20,000 |
2004/03/15 | 655 | 670 | 655 | 665 | 13,000 |
2004/03/12 | 670 | 675 | 670 | 675 | 3,000 |
2004/03/11 | 665 | 680 | 665 | 678 | 7,000 |
2004/03/10 | 665 | 665 | 665 | 665 | 2,000 |
2004/03/09 | 668 | 670 | 668 | 670 | 9,000 |
2004/03/08 | 675 | 675 | 665 | 665 | 8,000 |
2004/03/05 | 635 | 665 | 635 | 665 | 12,000 |
2004/03/04 | 645 | 645 | 635 | 635 | 7,000 |
2004/03/03 | 636 | 645 | 635 | 640 | 21,000 |
2004/03/02 | 630 | 635 | 630 | 635 | 4,000 |
2004/03/01 | 626 | 626 | 620 | 622 | 10,000 |
2004/02/27 | 625 | 625 | 620 | 625 | 5,000 |
2004/02/25 | 621 | 623 | 621 | 623 | 3,000 |
2004/02/24 | 635 | 637 | 620 | 626 | 12,000 |
2004/02/23 | 640 | 650 | 640 | 645 | 11,000 |
2004/02/20 | 615 | 645 | 615 | 645 | 24,000 |
2004/02/19 | 557 | 616 | 550 | 615 | 33,000 |
2004/02/18 | 545 | 545 | 545 | 545 | 1,000 |
2004/02/17 | 548 | 550 | 548 | 548 | 6,000 |
2004/02/16 | 545 | 550 | 540 | 540 | 7,000 |
2004/02/13 | 542 | 545 | 542 | 545 | 2,000 |
2004/02/10 | 550 | 550 | 545 | 545 | 2,000 |
2004/02/06 | 540 | 541 | 540 | 540 | 4,000 |
2004/02/05 | 540 | 541 | 540 | 541 | 3,000 |
2004/02/04 | 550 | 550 | 540 | 540 | 5,000 |
2004/02/03 | 546 | 550 | 545 | 550 | 3,000 |
2004/02/02 | 546 | 546 | 546 | 546 | 1,000 |
2004/01/30 | 540 | 546 | 535 | 540 | 4,000 |
2004/01/29 | 525 | 532 | 525 | 532 | 13,000 |
2004/01/27 | 525 | 535 | 525 | 526 | 9,000 |
2004/01/26 | 525 | 530 | 525 | 530 | 2,000 |
2004/01/22 | 520 | 521 | 520 | 520 | 4,000 |
2004/01/21 | 520 | 525 | 520 | 525 | 6,000 |
2004/01/20 | 520 | 521 | 515 | 520 | 11,000 |
2004/01/19 | 515 | 525 | 515 | 525 | 2,000 |
2004/01/16 | 520 | 520 | 518 | 518 | 2,000 |
2004/01/15 | 520 | 520 | 515 | 515 | 2,000 |
2004/01/13 | 510 | 515 | 510 | 515 | 2,000 |
2004/01/09 | 515 | 515 | 515 | 515 | 1,000 |
2004/01/07 | 505 | 505 | 505 | 505 | 1,000 |
2004/01/05 | 500 | 500 | 500 | 500 | 1,000 |