日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/25 876 877 875 875 1,200
2007/12/20 837 844 837 844 2,000
2007/12/19 832 832 832 832 100
2007/12/14 850 851 850 851 3,300
2007/12/10 841 842 841 841 400
2007/12/07 849 850 843 843 1,200
2007/12/05 888 889 843 843 3,000
2007/11/30 847 847 847 847 100
2007/11/28 850 850 823 824 700
2007/11/27 843 847 843 847 900
2007/11/26 850 851 850 851 700
2007/11/22 810 811 810 811 300
2007/11/20 819 820 816 816 3,100
2007/11/19 816 817 816 817 700
2007/11/15 858 859 858 859 900
2007/11/14 824 824 824 824 300
2007/11/13 825 825 815 815 500
2007/11/12 815 816 815 815 1,300
2007/11/09 822 824 822 823 600
2007/11/05 844 844 844 844 1,700
2007/11/02 843 844 843 843 2,100
2007/10/30 842 844 842 844 500
2007/10/29 841 841 841 841 200
2007/10/26 841 841 841 841 300
2007/10/25 840 841 834 841 1,100
2007/10/24 840 841 840 841 700
2007/10/23 830 830 830 830 100
2007/10/22 809 850 809 847 3,400
2007/10/19 800 810 800 809 300
2007/10/18 820 820 789 789 2,900
2007/10/16 836 845 835 845 500
2007/10/15 845 847 836 836 1,500
2007/10/11 835 847 835 845 1,400
2007/10/10 829 835 829 835 2,700
2007/10/09 834 835 829 829 600
2007/10/05 835 835 835 835 100
2007/10/04 840 840 835 835 1,700
2007/10/03 835 846 835 840 2,100
2007/10/02 834 835 834 835 3,200
2007/09/28 845 845 820 830 3,100
2007/09/27 837 850 836 845 4,200
2007/09/26 836 836 835 835 400
2007/09/25 848 849 840 843 1,100
2007/09/21 800 810 800 810 6,900
2007/09/20 806 806 800 800 3,000
2007/09/19 808 809 806 806 1,500
2007/09/18 820 820 809 810 2,200
2007/09/14 819 820 819 820 1,400
2007/09/13 805 806 805 806 700
2007/09/12 819 820 801 806 1,500
2007/09/11 823 824 815 819 2,700
2007/09/10 850 850 824 824 500
2007/09/07 850 850 850 850 300
2007/09/06 850 850 850 850 200
2007/09/04 865 866 865 866 2,200
2007/08/30 849 860 848 850 2,900
2007/08/29 830 849 830 848 900
2007/08/27 855 855 849 850 1,100
2007/08/24 850 850 845 845 5,700
2007/08/23 840 844 840 844 400
2007/08/22 832 833 832 833 400
2007/08/21 832 840 832 837 1,900
2007/08/20 815 830 815 830 6,700
2007/08/17 815 820 809 810 3,300
2007/08/16 830 850 810 844 8,000
2007/08/15 889 890 860 861 5,100
2007/08/14 872 880 872 879 1,700
2007/08/13 902 915 871 880 3,100
2007/08/10 916 916 915 915 200
2007/08/09 900 910 900 910 1,700
2007/08/07 905 905 905 905 5,000
2007/08/06 910 910 910 910 600
2007/08/03 910 910 910 910 1,000
2007/08/02 907 907 900 900 1,600
2007/08/01 930 931 905 912 2,200
2007/07/30 948 950 900 950 5,500
2007/07/27 940 968 935 949 28,000
2007/07/25 930 949 930 949 2,900
2007/07/24 940 940 935 935 800
2007/07/23 940 940 935 935 2,400
2007/07/20 939 940 939 940 300
2007/07/19 940 940 940 940 200
2007/07/18 940 940 940 940 200
2007/07/13 959 960 959 960 700
2007/07/12 941 941 941 941 100
2007/07/11 945 946 941 941 2,100
2007/07/10 974 975 946 946 3,000
2007/07/06 990 991 972 975 1,000
2007/07/05 1,000 1,000 1,000 1,000 200
2007/07/04 1,037 1,038 1,003 1,003 1,500
2007/07/03 1,042 1,044 1,040 1,040 2,500
2007/07/02 1,030 1,031 1,010 1,030 6,800
2007/06/29 1,000 1,010 990 1,000 3,400
2007/06/28 960 1,045 960 1,000 25,000
2007/06/27 960 960 960 960 400
2007/06/26 955 955 955 955 1,700
2007/06/25 960 985 955 955 1,300
2007/06/22 954 955 954 955 300
2007/06/21 950 950 950 950 200
2007/06/20 950 951 950 951 200
2007/06/19 950 951 950 951 200
2007/06/18 950 955 950 951 600
2007/06/15 980 985 950 950 5,200
2007/06/14 939 985 938 978 6,700
2007/06/13 939 939 935 938 400
2007/06/12 934 935 930 935 7,800
2007/06/11 930 931 930 930 14,200
2007/06/08 930 930 930 930 1,500
2007/06/07 930 930 930 930 100
2007/06/06 938 938 930 930 400
2007/06/05 931 938 930 938 2,600
2007/06/04 937 938 930 930 2,400
2007/06/01 930 939 930 938 3,400
2007/05/31 930 935 930 930 400
2007/05/30 925 931 925 925 5,000
2007/05/29 939 939 938 938 400
2007/05/28 930 939 930 937 1,300
2007/05/25 930 930 930 930 600
2007/05/24 930 931 930 930 2,500
2007/05/22 930 931 930 931 2,800
2007/05/21 930 930 930 930 2,400
2007/05/18 931 932 925 930 5,800
2007/05/16 932 933 932 932 400
2007/05/15 949 950 932 935 1,500
2007/05/11 945 945 944 944 400
2007/05/10 930 945 930 943 1,000
2007/05/09 931 932 931 932 400
2007/05/08 935 935 930 931 400
2007/05/07 943 944 940 941 1,000
2007/05/02 930 950 930 944 400
2007/05/01 939 945 930 930 2,200
2007/04/27 939 945 939 940 2,200
2007/04/26 938 945 938 945 3,400
2007/04/25 930 931 930 931 200
2007/04/24 938 940 930 939 1,200
2007/04/23 940 940 929 930 600
2007/04/19 935 935 925 930 2,700
2007/04/18 930 930 930 930 300
2007/04/17 930 940 926 930 3,400
2007/04/16 940 941 929 930 1,000
2007/04/13 944 950 930 945 2,400
2007/04/12 928 933 927 930 3,500
2007/04/11 929 929 929 929 100
2007/04/10 920 930 919 929 9,400
2007/04/09 915 920 915 916 1,100
2007/04/06 919 920 910 912 5,900
2007/04/05 925 925 920 924 2,000
2007/04/04 920 920 914 914 1,000
2007/04/02 920 920 920 920 600
2007/03/30 930 938 920 920 2,000
2007/03/29 911 912 910 910 3,600
2007/03/27 930 930 921 921 200
2007/03/26 920 951 920 950 6,000
2007/03/23 910 915 910 915 61,600
2007/03/22 911 912 909 910 71,800
2007/03/20 910 920 910 915 12,200
2007/03/19 915 915 910 915 2,400
2007/03/16 910 910 909 910 6,600
2007/03/15 907 920 907 910 5,200
2007/03/14 915 915 905 908 4,900
2007/03/13 910 915 907 915 2,700
2007/03/12 905 907 905 907 800
2007/03/09 905 914 905 906 900
2007/03/08 905 909 905 906 1,300
2007/03/07 910 910 905 905 3,600
2007/03/06 904 910 904 905 4,600
2007/03/05 910 911 905 910 4,600
2007/03/02 922 922 910 910 600
2007/03/01 920 920 920 920 2,200
2007/02/28 916 917 903 906 3,000
2007/02/27 929 930 919 919 4,000
2007/02/26 930 935 927 930 4,900
2007/02/23 906 925 906 920 2,600
2007/02/22 905 930 905 920 2,400
2007/02/21 906 910 906 910 1,000
2007/02/20 915 920 910 910 6,400
2007/02/19 911 925 911 915 1,800
2007/02/16 906 907 905 906 400
2007/02/15 905 920 905 915 7,400
2007/02/14 905 907 905 907 200
2007/02/13 904 905 904 905 2,200
2007/02/09 905 905 905 905 3,500
2007/02/08 906 907 900 905 19,800
2007/02/07 907 910 906 907 800
2007/02/06 929 930 910 910 2,600
2007/02/05 925 925 911 915 800
2007/02/01 905 910 905 910 400
2007/01/31 935 935 895 903 46,500
2007/01/30 925 930 920 930 35,600
2007/01/29 931 954 922 929 2,600
2007/01/26 924 931 924 926 2,000
2007/01/25 930 930 925 925 4,000
2007/01/24 930 933 930 931 4,000
2007/01/23 925 925 921 923 1,800
2007/01/22 925 930 923 924 8,600
2007/01/19 920 930 916 925 3,600
2007/01/18 920 920 917 920 2,200
2007/01/17 910 927 910 915 1,400
2007/01/16 900 910 900 910 1,500
2007/01/15 940 941 885 900 26,700
2007/01/12 929 930 928 929 600
2007/01/11 928 930 928 930 200
2007/01/10 940 950 928 928 6,000
2007/01/09 935 950 930 950 4,700
2007/01/05 929 935 929 934 1,800
2007/01/04 928 930 920 929 3,300

このページの先頭へ