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 |
---|---|---|---|---|---|
2008/12/30 | 521 | 531 | 521 | 531 | 200 |
2008/12/29 | 490 | 520 | 490 | 520 | 2,900 |
2008/12/26 | 539 | 540 | 539 | 540 | 400 |
2008/12/24 | 573 | 573 | 569 | 569 | 800 |
2008/12/22 | 574 | 574 | 539 | 539 | 800 |
2008/12/17 | 568 | 568 | 568 | 568 | 500 |
2008/12/15 | 580 | 580 | 580 | 580 | 1,600 |
2008/12/12 | 552 | 560 | 552 | 560 | 1,400 |
2008/12/11 | 559 | 559 | 559 | 559 | 1,100 |
2008/12/10 | 540 | 550 | 540 | 550 | 2,300 |
2008/12/09 | 500 | 545 | 500 | 540 | 2,200 |
2008/12/08 | 500 | 500 | 500 | 500 | 1,500 |
2008/12/05 | 550 | 550 | 550 | 550 | 2,100 |
2008/12/03 | 477 | 477 | 477 | 477 | 1,000 |
2008/11/28 | 477 | 477 | 477 | 477 | 1,000 |
2008/11/27 | 461 | 476 | 461 | 476 | 800 |
2008/11/26 | 455 | 460 | 455 | 460 | 1,000 |
2008/11/25 | 490 | 490 | 450 | 450 | 1,400 |
2008/11/21 | 454 | 455 | 454 | 455 | 1,000 |
2008/11/20 | 460 | 461 | 460 | 460 | 2,600 |
2008/11/19 | 465 | 465 | 465 | 465 | 1,000 |
2008/11/18 | 465 | 465 | 465 | 465 | 700 |
2008/11/14 | 458 | 464 | 458 | 462 | 1,900 |
2008/11/13 | 455 | 455 | 452 | 453 | 1,800 |
2008/11/12 | 456 | 456 | 454 | 454 | 1,200 |
2008/11/11 | 453 | 454 | 453 | 454 | 700 |
2008/11/10 | 455 | 455 | 455 | 455 | 2,100 |
2008/11/07 | 455 | 455 | 454 | 454 | 500 |
2008/11/06 | 454 | 454 | 454 | 454 | 400 |
2008/11/05 | 453 | 454 | 452 | 453 | 11,700 |
2008/11/04 | 448 | 452 | 448 | 448 | 2,100 |
2008/10/31 | 460 | 461 | 450 | 453 | 2,700 |
2008/10/30 | 434 | 452 | 434 | 452 | 1,000 |
2008/10/29 | 442 | 442 | 432 | 433 | 600 |
2008/10/28 | 452 | 453 | 440 | 441 | 3,900 |
2008/10/24 | 480 | 480 | 474 | 474 | 900 |
2008/10/23 | 448 | 456 | 448 | 450 | 2,400 |
2008/10/22 | 451 | 451 | 449 | 450 | 6,400 |
2008/10/21 | 441 | 450 | 441 | 450 | 600 |
2008/10/20 | 435 | 436 | 435 | 436 | 1,200 |
2008/10/17 | 440 | 455 | 440 | 441 | 1,900 |
2008/10/16 | 470 | 470 | 445 | 445 | 4,100 |
2008/10/15 | 466 | 470 | 455 | 455 | 2,300 |
2008/10/14 | 455 | 460 | 455 | 456 | 500 |
2008/10/10 | 440 | 440 | 402 | 435 | 4,100 |
2008/10/09 | 456 | 456 | 438 | 440 | 8,300 |
2008/10/08 | 480 | 480 | 455 | 465 | 1,000 |
2008/10/07 | 512 | 512 | 490 | 500 | 6,500 |
2008/10/06 | 550 | 550 | 520 | 530 | 1,300 |
2008/10/03 | 565 | 565 | 565 | 565 | 200 |
2008/09/26 | 568 | 568 | 568 | 568 | 100 |
2008/09/25 | 565 | 565 | 565 | 565 | 100 |
2008/09/24 | 580 | 580 | 575 | 575 | 1,400 |
2008/09/22 | 580 | 580 | 580 | 580 | 1,000 |
2008/09/19 | 581 | 581 | 581 | 581 | 1,000 |
2008/09/18 | 560 | 560 | 560 | 560 | 900 |
2008/09/17 | 576 | 576 | 576 | 576 | 100 |
2008/09/16 | 566 | 566 | 566 | 566 | 1,200 |
2008/09/12 | 580 | 580 | 580 | 580 | 600 |
2008/09/11 | 576 | 576 | 570 | 570 | 2,100 |
2008/09/10 | 577 | 578 | 577 | 578 | 1,300 |
2008/09/09 | 580 | 581 | 577 | 577 | 4,300 |
2008/09/08 | 580 | 580 | 580 | 580 | 100 |
2008/09/05 | 581 | 581 | 575 | 575 | 2,000 |
2008/09/03 | 575 | 575 | 575 | 575 | 900 |
2008/09/02 | 573 | 573 | 573 | 573 | 100 |
2008/08/28 | 572 | 572 | 572 | 572 | 200 |
2008/08/26 | 572 | 573 | 572 | 572 | 300 |
2008/08/25 | 575 | 575 | 572 | 572 | 1,000 |
2008/08/22 | 570 | 570 | 570 | 570 | 700 |
2008/08/21 | 578 | 578 | 578 | 578 | 100 |
2008/08/20 | 573 | 575 | 573 | 575 | 500 |
2008/08/15 | 570 | 580 | 570 | 580 | 700 |
2008/08/14 | 566 | 570 | 565 | 570 | 1,100 |
2008/08/11 | 549 | 560 | 549 | 560 | 1,000 |
2008/08/08 | 580 | 580 | 578 | 579 | 1,300 |
2008/08/07 | 580 | 580 | 578 | 578 | 1,000 |
2008/08/06 | 580 | 581 | 578 | 581 | 2,100 |
2008/08/04 | 580 | 580 | 580 | 580 | 100 |
2008/07/31 | 580 | 580 | 580 | 580 | 2,400 |
2008/07/30 | 580 | 581 | 576 | 580 | 1,200 |
2008/07/29 | 580 | 581 | 580 | 581 | 600 |
2008/07/28 | 580 | 581 | 576 | 576 | 1,700 |
2008/07/25 | 581 | 581 | 580 | 580 | 700 |
2008/07/24 | 591 | 591 | 591 | 591 | 700 |
2008/07/23 | 582 | 582 | 581 | 581 | 600 |
2008/07/22 | 581 | 581 | 581 | 581 | 1,000 |
2008/07/17 | 573 | 580 | 573 | 580 | 200 |
2008/07/16 | 582 | 582 | 560 | 580 | 4,200 |
2008/07/15 | 583 | 583 | 581 | 582 | 1,400 |
2008/07/14 | 580 | 580 | 580 | 580 | 300 |
2008/07/09 | 580 | 580 | 580 | 580 | 100 |
2008/07/08 | 576 | 576 | 567 | 567 | 400 |
2008/07/04 | 599 | 599 | 565 | 565 | 7,800 |
2008/07/03 | 586 | 586 | 570 | 579 | 5,400 |
2008/07/02 | 583 | 586 | 580 | 580 | 14,600 |
2008/07/01 | 605 | 605 | 590 | 596 | 6,300 |
2008/06/30 | 615 | 615 | 603 | 603 | 4,800 |
2008/06/27 | 615 | 617 | 610 | 615 | 4,000 |
2008/06/26 | 615 | 615 | 615 | 615 | 100 |
2008/06/24 | 625 | 625 | 610 | 620 | 3,700 |
2008/06/23 | 631 | 631 | 615 | 615 | 3,400 |
2008/06/20 | 637 | 637 | 637 | 637 | 100 |
2008/06/19 | 635 | 639 | 630 | 630 | 1,900 |
2008/06/18 | 640 | 640 | 640 | 640 | 900 |
2008/06/17 | 646 | 646 | 639 | 640 | 4,200 |
2008/06/16 | 645 | 647 | 645 | 647 | 2,200 |
2008/06/13 | 662 | 665 | 662 | 665 | 700 |
2008/06/12 | 650 | 655 | 650 | 655 | 1,300 |
2008/06/11 | 653 | 656 | 651 | 655 | 1,800 |
2008/06/10 | 663 | 663 | 655 | 660 | 5,100 |
2008/06/09 | 666 | 667 | 666 | 667 | 2,100 |
2008/06/06 | 675 | 675 | 672 | 672 | 500 |
2008/06/04 | 649 | 680 | 649 | 680 | 600 |
2008/06/03 | 690 | 690 | 689 | 689 | 2,100 |
2008/05/30 | 690 | 695 | 680 | 695 | 500 |
2008/05/29 | 700 | 700 | 699 | 700 | 400 |
2008/05/28 | 700 | 700 | 700 | 700 | 600 |
2008/05/27 | 700 | 700 | 700 | 700 | 200 |
2008/05/26 | 700 | 710 | 700 | 710 | 700 |
2008/05/23 | 700 | 700 | 700 | 700 | 500 |
2008/05/19 | 720 | 720 | 710 | 710 | 200 |
2008/05/16 | 720 | 720 | 720 | 720 | 300 |
2008/05/15 | 725 | 729 | 725 | 729 | 900 |
2008/05/14 | 707 | 707 | 707 | 707 | 100 |
2008/05/08 | 690 | 707 | 660 | 707 | 400 |
2008/05/07 | 707 | 707 | 707 | 707 | 200 |
2008/04/30 | 695 | 730 | 695 | 730 | 300 |
2008/04/24 | 720 | 725 | 720 | 725 | 500 |
2008/04/23 | 690 | 690 | 690 | 690 | 900 |
2008/04/22 | 693 | 693 | 693 | 693 | 100 |
2008/04/21 | 693 | 693 | 693 | 693 | 200 |
2008/04/18 | 693 | 693 | 693 | 693 | 100 |
2008/04/17 | 683 | 693 | 683 | 693 | 200 |
2008/04/15 | 713 | 714 | 713 | 714 | 600 |
2008/04/11 | 714 | 714 | 714 | 714 | 200 |
2008/04/09 | 725 | 725 | 721 | 725 | 2,100 |
2008/04/07 | 727 | 727 | 727 | 727 | 1,000 |
2008/04/01 | 730 | 730 | 730 | 730 | 100 |
2008/03/31 | 725 | 730 | 725 | 730 | 200 |
2008/03/26 | 723 | 725 | 723 | 725 | 200 |
2008/03/25 | 730 | 730 | 730 | 730 | 300 |
2008/03/24 | 742 | 742 | 690 | 690 | 600 |
2008/03/21 | 671 | 672 | 671 | 672 | 200 |
2008/03/19 | 671 | 672 | 671 | 671 | 400 |
2008/03/18 | 669 | 680 | 669 | 671 | 600 |
2008/03/17 | 710 | 710 | 710 | 710 | 100 |
2008/03/14 | 733 | 788 | 709 | 710 | 1,800 |
2008/03/13 | 714 | 715 | 714 | 714 | 500 |
2008/03/12 | 715 | 715 | 710 | 711 | 2,500 |
2008/03/11 | 718 | 720 | 715 | 715 | 400 |
2008/03/10 | 720 | 740 | 720 | 740 | 200 |
2008/03/06 | 740 | 743 | 740 | 743 | 700 |
2008/03/05 | 739 | 740 | 739 | 740 | 900 |
2008/03/03 | 749 | 749 | 749 | 749 | 100 |
2008/02/29 | 751 | 766 | 750 | 765 | 1,200 |
2008/02/27 | 750 | 750 | 750 | 750 | 100 |
2008/02/26 | 750 | 750 | 750 | 750 | 1,600 |
2008/02/25 | 754 | 770 | 750 | 750 | 1,400 |
2008/02/18 | 754 | 755 | 754 | 755 | 500 |
2008/02/15 | 779 | 780 | 750 | 751 | 6,000 |
2008/02/14 | 750 | 751 | 750 | 751 | 200 |
2008/02/13 | 750 | 760 | 750 | 750 | 800 |
2008/02/12 | 739 | 750 | 739 | 750 | 200 |
2008/02/01 | 751 | 751 | 751 | 751 | 100 |
2008/01/31 | 742 | 780 | 742 | 780 | 300 |
2008/01/30 | 742 | 742 | 742 | 742 | 200 |
2008/01/29 | 740 | 742 | 740 | 742 | 200 |
2008/01/28 | 740 | 741 | 740 | 740 | 400 |
2008/01/25 | 772 | 772 | 740 | 740 | 900 |
2008/01/24 | 780 | 781 | 748 | 750 | 800 |
2008/01/23 | 780 | 781 | 780 | 781 | 800 |
2008/01/21 | 750 | 794 | 750 | 790 | 800 |
2008/01/17 | 750 | 750 | 750 | 750 | 900 |
2008/01/16 | 751 | 752 | 751 | 751 | 400 |
2008/01/15 | 835 | 836 | 811 | 811 | 1,100 |
2008/01/08 | 834 | 835 | 834 | 835 | 600 |
2008/01/07 | 840 | 840 | 835 | 835 | 400 |