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 |
|---|---|---|---|---|---|
| 2006/12/29 | 885 | 951 | 885 | 930 | 4,700 |
| 2006/12/28 | 880 | 895 | 879 | 885 | 2,800 |
| 2006/12/27 | 879 | 885 | 875 | 880 | 4,400 |
| 2006/12/26 | 861 | 880 | 860 | 875 | 6,200 |
| 2006/12/25 | 860 | 900 | 860 | 860 | 11,200 |
| 2006/12/22 | 860 | 861 | 854 | 860 | 13,200 |
| 2006/12/21 | 859 | 860 | 859 | 860 | 1,900 |
| 2006/12/20 | 855 | 861 | 855 | 860 | 600 |
| 2006/12/19 | 860 | 860 | 854 | 855 | 4,300 |
| 2006/12/18 | 860 | 863 | 851 | 860 | 13,800 |
| 2006/12/15 | 864 | 866 | 850 | 860 | 14,100 |
| 2006/12/14 | 850 | 865 | 850 | 860 | 10,300 |
| 2006/12/13 | 845 | 860 | 845 | 850 | 700 |
| 2006/12/12 | 860 | 860 | 855 | 855 | 6,400 |
| 2006/12/11 | 864 | 870 | 860 | 860 | 35,200 |
| 2006/12/08 | 825 | 865 | 825 | 860 | 19,800 |
| 2006/12/07 | 818 | 830 | 815 | 825 | 18,000 |
| 2006/12/06 | 819 | 819 | 817 | 818 | 8,300 |
| 2006/12/05 | 819 | 820 | 814 | 816 | 18,900 |
| 2006/12/04 | 824 | 825 | 815 | 815 | 5,400 |
| 2006/12/01 | 835 | 835 | 812 | 815 | 7,300 |
| 2006/11/30 | 850 | 850 | 826 | 830 | 5,700 |
| 2006/11/28 | 860 | 860 | 842 | 850 | 2,300 |
| 2006/11/27 | 834 | 860 | 834 | 849 | 2,800 |
| 2006/11/24 | 849 | 850 | 835 | 835 | 1,000 |
| 2006/11/22 | 850 | 850 | 849 | 849 | 3,900 |
| 2006/11/21 | 839 | 849 | 839 | 849 | 3,500 |
| 2006/11/20 | 855 | 855 | 820 | 840 | 6,600 |
| 2006/11/17 | 890 | 890 | 890 | 890 | 200 |
| 2006/11/15 | 900 | 915 | 890 | 890 | 4,200 |
| 2006/11/14 | 898 | 901 | 890 | 890 | 2,600 |
| 2006/11/13 | 940 | 950 | 880 | 880 | 6,100 |
| 2006/11/09 | 960 | 968 | 960 | 968 | 300 |
| 2006/11/08 | 962 | 1,000 | 930 | 1,000 | 2,800 |
| 2006/10/31 | 1,000 | 1,010 | 970 | 1,010 | 800 |
| 2006/10/30 | 951 | 999 | 951 | 998 | 11,900 |
| 2006/10/27 | 1,000 | 1,001 | 970 | 999 | 2,600 |
| 2006/10/24 | 1,020 | 1,021 | 1,020 | 1,021 | 700 |
| 2006/10/20 | 1,000 | 1,020 | 1,000 | 1,020 | 4,100 |
| 2006/10/19 | 1,010 | 1,010 | 1,001 | 1,009 | 600 |
| 2006/10/17 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2006/10/13 | 1,000 | 1,010 | 1,000 | 1,001 | 2,000 |
| 2006/10/12 | 1,030 | 1,030 | 1,000 | 1,000 | 1,100 |
| 2006/10/04 | 1,032 | 1,070 | 1,030 | 1,069 | 600 |
| 2006/10/03 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2006/10/02 | 1,050 | 1,050 | 1,049 | 1,050 | 600 |
| 2006/09/29 | 1,010 | 1,011 | 1,000 | 1,010 | 4,100 |
| 2006/09/28 | 1,030 | 1,030 | 1,009 | 1,010 | 800 |
| 2006/09/27 | 1,030 | 1,030 | 1,028 | 1,028 | 200 |
| 2006/09/26 | 1,058 | 1,058 | 1,058 | 1,058 | 200 |
| 2006/09/25 | 1,049 | 1,065 | 1,049 | 1,065 | 800 |
| 2006/09/22 | 1,035 | 1,051 | 1,025 | 1,025 | 2,500 |
| 2006/09/21 | 1,050 | 1,051 | 1,029 | 1,037 | 2,200 |
| 2006/09/20 | 1,090 | 1,100 | 1,061 | 1,070 | 1,600 |
| 2006/09/19 | 1,109 | 1,110 | 1,109 | 1,110 | 600 |
| 2006/09/15 | 1,099 | 1,124 | 1,099 | 1,110 | 2,200 |
| 2006/09/14 | 1,120 | 1,122 | 1,100 | 1,100 | 600 |
| 2006/09/13 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
| 2006/09/12 | 1,150 | 1,150 | 1,130 | 1,130 | 600 |
| 2006/09/11 | 1,150 | 1,150 | 1,140 | 1,145 | 500 |
| 2006/09/08 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2006/09/07 | 1,190 | 1,200 | 1,160 | 1,160 | 7,300 |
| 2006/09/04 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2006/08/31 | 1,200 | 1,200 | 1,190 | 1,190 | 600 |
| 2006/08/30 | 1,201 | 1,201 | 1,200 | 1,200 | 900 |
| 2006/08/29 | 1,200 | 1,201 | 1,200 | 1,201 | 1,000 |
| 2006/08/24 | 1,208 | 1,209 | 1,208 | 1,208 | 1,500 |
| 2006/08/23 | 1,180 | 1,190 | 1,180 | 1,189 | 3,400 |
| 2006/08/22 | 1,180 | 1,200 | 1,180 | 1,180 | 6,300 |
| 2006/08/21 | 1,200 | 1,201 | 1,200 | 1,201 | 700 |
| 2006/08/18 | 1,200 | 1,209 | 1,200 | 1,208 | 900 |
| 2006/08/17 | 1,180 | 1,201 | 1,180 | 1,200 | 900 |
| 2006/08/16 | 1,205 | 1,205 | 1,130 | 1,130 | 1,400 |
| 2006/08/15 | 1,209 | 1,250 | 1,201 | 1,201 | 1,700 |
| 2006/08/14 | 1,200 | 1,201 | 1,200 | 1,201 | 1,500 |
| 2006/08/11 | 1,172 | 1,200 | 1,170 | 1,200 | 400 |
| 2006/08/08 | 1,201 | 1,201 | 1,200 | 1,200 | 1,600 |
| 2006/08/07 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2006/08/01 | 1,170 | 1,220 | 1,170 | 1,220 | 1,600 |
| 2006/07/31 | 1,170 | 1,171 | 1,170 | 1,170 | 2,600 |
| 2006/07/28 | 1,195 | 1,196 | 1,170 | 1,170 | 300 |
| 2006/07/27 | 1,198 | 1,198 | 1,198 | 1,198 | 200 |
| 2006/07/26 | 1,198 | 1,200 | 1,198 | 1,198 | 700 |
| 2006/07/25 | 1,200 | 1,202 | 1,190 | 1,198 | 13,300 |
| 2006/07/24 | 1,221 | 1,222 | 1,200 | 1,202 | 1,000 |
| 2006/07/21 | 1,221 | 1,221 | 1,221 | 1,221 | 300 |
| 2006/07/20 | 1,222 | 1,230 | 1,220 | 1,230 | 700 |
| 2006/07/19 | 1,220 | 1,220 | 1,215 | 1,215 | 300 |
| 2006/07/18 | 1,230 | 1,230 | 1,224 | 1,224 | 1,000 |
| 2006/07/14 | 1,250 | 1,251 | 1,236 | 1,236 | 22,400 |
| 2006/07/13 | 1,251 | 1,251 | 1,251 | 1,251 | 100 |
| 2006/07/12 | 1,310 | 1,310 | 1,300 | 1,300 | 600 |
| 2006/07/10 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2006/07/07 | 1,380 | 1,400 | 1,380 | 1,400 | 1,100 |
| 2006/07/05 | 1,360 | 1,372 | 1,350 | 1,350 | 3,100 |
| 2006/07/04 | 1,319 | 1,342 | 1,310 | 1,320 | 1,400 |
| 2006/07/03 | 1,260 | 1,300 | 1,260 | 1,300 | 300 |
| 2006/06/30 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2006/06/29 | 1,282 | 1,282 | 1,282 | 1,282 | 100 |
| 2006/06/28 | 1,250 | 1,251 | 1,250 | 1,251 | 200 |
| 2006/06/26 | 1,299 | 1,300 | 1,299 | 1,300 | 400 |
| 2006/06/23 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2006/06/22 | 1,250 | 1,261 | 1,250 | 1,261 | 800 |
| 2006/06/21 | 1,268 | 1,268 | 1,268 | 1,268 | 200 |
| 2006/06/16 | 1,259 | 1,260 | 1,259 | 1,260 | 1,000 |
| 2006/06/15 | 1,223 | 1,260 | 1,223 | 1,260 | 2,800 |
| 2006/06/12 | 1,232 | 1,260 | 1,231 | 1,260 | 1,000 |
| 2006/06/09 | 1,200 | 1,250 | 1,200 | 1,230 | 300 |
| 2006/06/08 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2006/06/07 | 1,270 | 1,271 | 1,261 | 1,270 | 1,800 |
| 2006/06/06 | 1,337 | 1,337 | 1,291 | 1,300 | 500 |
| 2006/06/05 | 1,330 | 1,330 | 1,330 | 1,330 | 600 |
| 2006/06/02 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2006/06/01 | 1,331 | 1,340 | 1,301 | 1,331 | 2,600 |
| 2006/05/31 | 1,330 | 1,331 | 1,330 | 1,331 | 300 |
| 2006/05/30 | 1,359 | 1,361 | 1,359 | 1,361 | 1,200 |
| 2006/05/29 | 1,359 | 1,361 | 1,359 | 1,361 | 800 |
| 2006/05/26 | 1,370 | 1,371 | 1,349 | 1,365 | 3,800 |
| 2006/05/25 | 1,339 | 1,361 | 1,330 | 1,360 | 2,800 |
| 2006/05/24 | 1,384 | 1,385 | 1,377 | 1,379 | 600 |
| 2006/05/23 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2006/05/22 | 1,361 | 1,361 | 1,360 | 1,360 | 900 |
| 2006/05/18 | 1,300 | 1,360 | 1,298 | 1,360 | 6,400 |
| 2006/05/17 | 1,350 | 1,351 | 1,300 | 1,301 | 1,900 |
| 2006/05/16 | 1,381 | 1,400 | 1,370 | 1,370 | 2,400 |
| 2006/05/15 | 1,380 | 1,389 | 1,380 | 1,381 | 3,800 |
| 2006/05/12 | 1,450 | 1,450 | 1,420 | 1,420 | 1,000 |
| 2006/05/11 | 1,439 | 1,440 | 1,438 | 1,440 | 600 |
| 2006/05/09 | 1,450 | 1,450 | 1,440 | 1,440 | 300 |
| 2006/05/08 | 1,435 | 1,436 | 1,435 | 1,436 | 1,000 |
| 2006/05/02 | 1,430 | 1,435 | 1,430 | 1,435 | 200 |
| 2006/05/01 | 1,435 | 1,435 | 1,435 | 1,435 | 500 |
| 2006/04/28 | 1,415 | 1,435 | 1,415 | 1,435 | 300 |
| 2006/04/27 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2006/04/26 | 1,430 | 1,430 | 1,420 | 1,420 | 400 |
| 2006/04/25 | 1,450 | 1,450 | 1,438 | 1,438 | 2,400 |
| 2006/04/24 | 1,461 | 1,463 | 1,461 | 1,463 | 800 |
| 2006/04/20 | 1,441 | 1,442 | 1,441 | 1,442 | 200 |
| 2006/04/19 | 1,462 | 1,462 | 1,460 | 1,460 | 200 |
| 2006/04/18 | 1,441 | 1,450 | 1,440 | 1,450 | 600 |
| 2006/04/17 | 1,459 | 1,460 | 1,437 | 1,445 | 1,200 |
| 2006/04/14 | 1,439 | 1,442 | 1,439 | 1,442 | 1,200 |
| 2006/04/13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,400 |
| 2006/04/12 | 1,455 | 1,455 | 1,450 | 1,450 | 2,200 |
| 2006/04/11 | 1,460 | 1,460 | 1,450 | 1,460 | 700 |
| 2006/04/10 | 1,449 | 1,460 | 1,440 | 1,460 | 7,400 |
| 2006/04/07 | 1,441 | 1,442 | 1,439 | 1,440 | 800 |
| 2006/04/06 | 1,478 | 1,479 | 1,440 | 1,440 | 3,600 |
| 2006/04/05 | 1,446 | 1,480 | 1,446 | 1,480 | 2,400 |
| 2006/04/04 | 1,445 | 1,445 | 1,445 | 1,445 | 500 |
| 2006/04/03 | 1,439 | 1,440 | 1,439 | 1,440 | 2,100 |
| 2006/03/31 | 1,434 | 1,438 | 1,434 | 1,438 | 500 |
| 2006/03/30 | 1,428 | 1,432 | 1,428 | 1,432 | 1,600 |
| 2006/03/29 | 1,429 | 1,429 | 1,427 | 1,427 | 300 |
| 2006/03/28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,900 |
| 2006/03/27 | 1,409 | 1,410 | 1,405 | 1,410 | 1,500 |
| 2006/03/24 | 1,420 | 1,420 | 1,400 | 1,409 | 2,400 |
| 2006/03/23 | 1,420 | 1,423 | 1,416 | 1,417 | 2,800 |
| 2006/03/22 | 1,422 | 1,423 | 1,422 | 1,422 | 2,600 |
| 2006/03/20 | 1,419 | 1,422 | 1,419 | 1,420 | 19,500 |
| 2006/03/17 | 1,419 | 1,422 | 1,419 | 1,422 | 200 |
| 2006/03/16 | 1,428 | 1,430 | 1,421 | 1,421 | 300 |
| 2006/03/15 | 1,429 | 1,452 | 1,429 | 1,450 | 2,400 |
| 2006/03/14 | 1,449 | 1,470 | 1,440 | 1,440 | 1,600 |
| 2006/03/10 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2006/03/09 | 1,430 | 1,440 | 1,430 | 1,440 | 1,700 |
| 2006/03/08 | 1,430 | 1,430 | 1,430 | 1,430 | 300 |
| 2006/03/07 | 1,440 | 1,440 | 1,428 | 1,430 | 600 |
| 2006/03/03 | 1,450 | 1,460 | 1,450 | 1,460 | 500 |
| 2006/03/02 | 1,430 | 1,430 | 1,430 | 1,430 | 800 |
| 2006/03/01 | 1,419 | 1,420 | 1,419 | 1,419 | 1,100 |
| 2006/02/28 | 1,444 | 1,470 | 1,410 | 1,410 | 1,800 |
| 2006/02/27 | 1,370 | 1,600 | 1,370 | 1,440 | 3,400 |
| 2006/02/24 | 1,370 | 1,420 | 1,360 | 1,360 | 1,500 |
| 2006/02/23 | 1,370 | 1,380 | 1,345 | 1,350 | 2,600 |
| 2006/02/22 | 1,370 | 1,371 | 1,370 | 1,370 | 800 |
| 2006/02/21 | 1,400 | 1,400 | 1,370 | 1,370 | 600 |
| 2006/02/20 | 1,470 | 1,470 | 1,400 | 1,400 | 1,300 |
| 2006/02/17 | 1,520 | 1,521 | 1,500 | 1,500 | 500 |
| 2006/02/15 | 1,500 | 1,540 | 1,500 | 1,540 | 2,000 |
| 2006/02/14 | 1,600 | 1,600 | 1,500 | 1,500 | 1,500 |
| 2006/02/09 | 1,636 | 1,636 | 1,636 | 1,636 | 100 |
| 2006/02/08 | 1,630 | 1,635 | 1,617 | 1,631 | 3,400 |
| 2006/02/07 | 1,640 | 1,650 | 1,640 | 1,640 | 15,400 |
| 2006/02/06 | 1,650 | 1,650 | 1,635 | 1,640 | 17,100 |
| 2006/02/03 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
| 2006/02/02 | 1,635 | 1,635 | 1,634 | 1,635 | 2,000 |
| 2006/02/01 | 1,590 | 1,620 | 1,590 | 1,620 | 4,000 |
| 2006/01/31 | 1,580 | 1,580 | 1,580 | 1,580 | 4,300 |
| 2006/01/30 | 1,540 | 1,580 | 1,540 | 1,580 | 6,200 |
| 2006/01/27 | 1,550 | 1,552 | 1,540 | 1,545 | 600 |
| 2006/01/26 | 1,500 | 1,550 | 1,500 | 1,550 | 2,900 |
| 2006/01/25 | 1,480 | 1,500 | 1,480 | 1,500 | 600 |
| 2006/01/24 | 1,469 | 1,470 | 1,469 | 1,470 | 600 |
| 2006/01/23 | 1,509 | 1,510 | 1,460 | 1,460 | 4,100 |
| 2006/01/20 | 1,520 | 1,525 | 1,510 | 1,510 | 3,500 |
| 2006/01/19 | 1,450 | 1,520 | 1,450 | 1,520 | 4,300 |
| 2006/01/18 | 1,631 | 1,632 | 1,500 | 1,500 | 4,600 |
| 2006/01/17 | 1,655 | 1,655 | 1,654 | 1,654 | 200 |
| 2006/01/16 | 1,655 | 1,656 | 1,650 | 1,654 | 1,500 |
| 2006/01/13 | 1,645 | 1,655 | 1,645 | 1,655 | 400 |
| 2006/01/12 | 1,635 | 1,635 | 1,630 | 1,630 | 300 |
| 2006/01/11 | 1,685 | 1,686 | 1,630 | 1,635 | 3,300 |
| 2006/01/10 | 1,700 | 1,701 | 1,688 | 1,688 | 6,200 |
| 2006/01/06 | 1,721 | 1,722 | 1,700 | 1,700 | 33,300 |
| 2006/01/05 | 1,700 | 1,720 | 1,700 | 1,720 | 20,100 |
| 2006/01/04 | 1,700 | 1,700 | 1,695 | 1,695 | 300 |