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 |
---|---|---|---|---|---|
2010/12/30 | 0 | 0 | 0 | 589 | 0 |
2010/12/29 | 580 | 594 | 580 | 589 | 500 |
2010/12/28 | 576 | 585 | 576 | 580 | 900 |
2010/12/27 | 589 | 589 | 589 | 589 | 500 |
2010/12/24 | 582 | 582 | 577 | 581 | 900 |
2010/12/22 | 577 | 583 | 577 | 583 | 500 |
2010/12/21 | 582 | 582 | 580 | 582 | 1,100 |
2010/12/20 | 579 | 579 | 570 | 570 | 2,300 |
2010/12/17 | 576 | 582 | 571 | 579 | 5,700 |
2010/12/16 | 578 | 585 | 569 | 575 | 3,300 |
2010/12/15 | 571 | 571 | 561 | 570 | 3,100 |
2010/12/14 | 568 | 571 | 561 | 571 | 3,000 |
2010/12/13 | 568 | 576 | 568 | 576 | 1,800 |
2010/12/10 | 0 | 0 | 0 | 548 | 0 |
2010/12/09 | 550 | 555 | 548 | 548 | 2,600 |
2010/12/08 | 570 | 570 | 545 | 553 | 4,200 |
2010/12/07 | 564 | 564 | 560 | 560 | 5,700 |
2010/12/06 | 554 | 555 | 553 | 555 | 600 |
2010/12/03 | 547 | 547 | 544 | 544 | 400 |
2010/12/02 | 538 | 542 | 538 | 540 | 5,400 |
2010/12/01 | 536 | 536 | 532 | 535 | 4,100 |
2010/11/30 | 540 | 549 | 538 | 549 | 800 |
2010/11/29 | 540 | 540 | 540 | 540 | 1,100 |
2010/11/26 | 536 | 543 | 536 | 543 | 300 |
2010/11/25 | 533 | 539 | 533 | 539 | 1,500 |
2010/11/24 | 537 | 537 | 535 | 535 | 1,000 |
2010/11/22 | 533 | 535 | 533 | 535 | 200 |
2010/11/19 | 529 | 529 | 529 | 529 | 1,300 |
2010/11/18 | 527 | 532 | 525 | 532 | 1,100 |
2010/11/17 | 528 | 528 | 526 | 526 | 1,800 |
2010/11/16 | 0 | 0 | 0 | 535 | 0 |
2010/11/15 | 532 | 535 | 530 | 535 | 2,300 |
2010/11/12 | 530 | 530 | 530 | 530 | 1,700 |
2010/11/11 | 530 | 530 | 530 | 530 | 1,000 |
2010/11/10 | 528 | 538 | 528 | 538 | 1,200 |
2010/11/09 | 530 | 530 | 528 | 528 | 1,700 |
2010/11/08 | 539 | 539 | 535 | 535 | 800 |
2010/11/05 | 522 | 535 | 521 | 535 | 3,000 |
2010/11/04 | 530 | 536 | 521 | 534 | 1,200 |
2010/11/02 | 524 | 530 | 521 | 530 | 2,500 |
2010/11/01 | 0 | 0 | 0 | 534 | 0 |
2010/10/29 | 534 | 534 | 534 | 534 | 100 |
2010/10/28 | 534 | 534 | 534 | 534 | 200 |
2010/10/27 | 0 | 0 | 0 | 539 | 0 |
2010/10/26 | 0 | 0 | 0 | 539 | 0 |
2010/10/25 | 539 | 539 | 539 | 539 | 400 |
2010/10/22 | 0 | 0 | 0 | 536 | 0 |
2010/10/21 | 536 | 536 | 536 | 536 | 500 |
2010/10/20 | 0 | 0 | 0 | 539 | 0 |
2010/10/19 | 530 | 539 | 530 | 539 | 1,100 |
2010/10/18 | 544 | 544 | 544 | 544 | 400 |
2010/10/15 | 540 | 540 | 531 | 531 | 700 |
2010/10/14 | 526 | 531 | 520 | 530 | 800 |
2010/10/13 | 528 | 530 | 528 | 530 | 800 |
2010/10/12 | 540 | 540 | 540 | 540 | 300 |
2010/10/08 | 0 | 0 | 0 | 535 | 0 |
2010/10/07 | 535 | 535 | 535 | 535 | 200 |
2010/10/06 | 0 | 0 | 0 | 529 | 0 |
2010/10/05 | 528 | 529 | 520 | 529 | 300 |
2010/10/04 | 523 | 523 | 522 | 523 | 2,200 |
2010/10/01 | 522 | 529 | 522 | 529 | 300 |
2010/09/30 | 522 | 525 | 522 | 525 | 600 |
2010/09/29 | 523 | 533 | 523 | 524 | 1,800 |
2010/09/28 | 524 | 524 | 520 | 523 | 2,200 |
2010/09/27 | 530 | 530 | 525 | 525 | 1,900 |
2010/09/24 | 540 | 540 | 530 | 530 | 4,500 |
2010/09/22 | 542 | 545 | 540 | 540 | 1,700 |
2010/09/21 | 540 | 547 | 540 | 545 | 2,000 |
2010/09/17 | 545 | 545 | 545 | 545 | 1,300 |
2010/09/16 | 549 | 549 | 549 | 549 | 300 |
2010/09/15 | 545 | 545 | 545 | 545 | 900 |
2010/09/14 | 538 | 545 | 538 | 545 | 600 |
2010/09/13 | 544 | 550 | 544 | 550 | 900 |
2010/09/10 | 537 | 537 | 537 | 537 | 100 |
2010/09/09 | 538 | 540 | 538 | 540 | 300 |
2010/09/08 | 532 | 553 | 532 | 545 | 1,700 |
2010/09/07 | 536 | 536 | 535 | 535 | 1,400 |
2010/09/06 | 535 | 535 | 533 | 533 | 3,400 |
2010/09/03 | 536 | 540 | 534 | 540 | 3,400 |
2010/09/02 | 535 | 540 | 534 | 534 | 1,500 |
2010/09/01 | 540 | 545 | 535 | 535 | 1,600 |
2010/08/31 | 545 | 545 | 541 | 541 | 500 |
2010/08/30 | 548 | 550 | 548 | 550 | 200 |
2010/08/27 | 545 | 545 | 545 | 545 | 100 |
2010/08/26 | 548 | 560 | 545 | 545 | 400 |
2010/08/25 | 0 | 0 | 0 | 569 | 0 |
2010/08/24 | 569 | 569 | 569 | 569 | 500 |
2010/08/23 | 551 | 551 | 550 | 550 | 200 |
2010/08/20 | 564 | 564 | 564 | 564 | 100 |
2010/08/19 | 564 | 564 | 564 | 564 | 200 |
2010/08/18 | 560 | 560 | 560 | 560 | 100 |
2010/08/17 | 0 | 0 | 0 | 566 | 0 |
2010/08/16 | 0 | 0 | 0 | 566 | 0 |
2010/08/13 | 566 | 566 | 566 | 566 | 900 |
2010/08/12 | 0 | 0 | 0 | 550 | 0 |
2010/08/11 | 551 | 551 | 548 | 550 | 1,600 |
2010/08/10 | 552 | 552 | 552 | 552 | 100 |
2010/08/09 | 545 | 570 | 545 | 550 | 900 |
2010/08/06 | 541 | 542 | 539 | 540 | 1,800 |
2010/08/05 | 562 | 562 | 525 | 528 | 10,400 |
2010/08/04 | 566 | 566 | 560 | 566 | 1,600 |
2010/08/03 | 566 | 566 | 566 | 566 | 100 |
2010/08/02 | 569 | 573 | 569 | 573 | 900 |
2010/07/30 | 572 | 572 | 571 | 571 | 400 |
2010/07/29 | 0 | 0 | 0 | 591 | 0 |
2010/07/28 | 0 | 0 | 0 | 591 | 0 |
2010/07/27 | 591 | 591 | 591 | 591 | 300 |
2010/07/26 | 594 | 594 | 594 | 594 | 500 |
2010/07/23 | 0 | 0 | 0 | 577 | 0 |
2010/07/22 | 0 | 0 | 0 | 577 | 0 |
2010/07/21 | 570 | 577 | 570 | 577 | 1,000 |
2010/07/20 | 584 | 584 | 584 | 584 | 300 |
2010/07/16 | 578 | 578 | 578 | 578 | 100 |
2010/07/15 | 584 | 584 | 568 | 568 | 2,200 |
2010/07/14 | 585 | 585 | 576 | 576 | 1,800 |
2010/07/13 | 585 | 585 | 585 | 585 | 100 |
2010/07/12 | 0 | 0 | 0 | 595 | 0 |
2010/07/09 | 595 | 595 | 595 | 595 | 3,900 |
2010/07/08 | 565 | 570 | 565 | 565 | 3,600 |
2010/07/07 | 0 | 0 | 0 | 561 | 0 |
2010/07/06 | 569 | 575 | 561 | 561 | 5,700 |
2010/07/05 | 580 | 580 | 579 | 579 | 5,800 |
2010/07/02 | 580 | 580 | 580 | 580 | 100 |
2010/07/01 | 580 | 580 | 580 | 580 | 10,800 |
2010/06/30 | 580 | 580 | 580 | 580 | 1,200 |
2010/06/29 | 590 | 590 | 585 | 585 | 1,100 |
2010/06/28 | 0 | 0 | 0 | 594 | 0 |
2010/06/25 | 0 | 0 | 0 | 594 | 0 |
2010/06/24 | 594 | 594 | 594 | 594 | 500 |
2010/06/23 | 0 | 0 | 0 | 584 | 0 |
2010/06/22 | 585 | 597 | 584 | 584 | 500 |
2010/06/21 | 585 | 585 | 585 | 585 | 1,000 |
2010/06/18 | 0 | 0 | 0 | 600 | 0 |
2010/06/17 | 0 | 0 | 0 | 600 | 0 |
2010/06/16 | 597 | 600 | 597 | 600 | 500 |
2010/06/15 | 598 | 598 | 598 | 598 | 600 |
2010/06/14 | 590 | 590 | 590 | 590 | 500 |
2010/06/11 | 0 | 0 | 0 | 590 | 0 |
2010/06/10 | 590 | 590 | 590 | 590 | 300 |
2010/06/09 | 590 | 590 | 590 | 590 | 100 |
2010/06/08 | 578 | 578 | 578 | 578 | 700 |
2010/06/07 | 584 | 585 | 581 | 585 | 4,000 |
2010/06/04 | 590 | 590 | 585 | 585 | 3,300 |
2010/06/03 | 0 | 0 | 0 | 580 | 0 |
2010/06/02 | 580 | 580 | 580 | 580 | 100 |
2010/06/01 | 592 | 592 | 580 | 584 | 2,200 |
2010/05/31 | 0 | 0 | 0 | 582 | 0 |
2010/05/28 | 584 | 584 | 582 | 582 | 200 |
2010/05/27 | 592 | 592 | 576 | 576 | 2,400 |
2010/05/26 | 585 | 585 | 582 | 582 | 2,300 |
2010/05/25 | 601 | 601 | 585 | 585 | 2,000 |
2010/05/24 | 595 | 601 | 591 | 601 | 1,600 |
2010/05/21 | 602 | 602 | 590 | 597 | 1,700 |
2010/05/20 | 601 | 619 | 601 | 619 | 1,600 |
2010/05/19 | 626 | 626 | 605 | 610 | 1,400 |
2010/05/18 | 0 | 0 | 0 | 627 | 0 |
2010/05/17 | 632 | 632 | 615 | 627 | 7,700 |
2010/05/14 | 638 | 638 | 625 | 629 | 1,900 |
2010/05/13 | 628 | 648 | 628 | 648 | 1,900 |
2010/05/12 | 627 | 628 | 627 | 628 | 4,300 |
2010/05/11 | 628 | 630 | 628 | 628 | 2,600 |
2010/05/10 | 624 | 628 | 624 | 628 | 3,100 |
2010/05/07 | 614 | 630 | 610 | 628 | 2,000 |
2010/05/06 | 621 | 621 | 621 | 621 | 2,100 |
2010/04/30 | 635 | 635 | 633 | 634 | 1,800 |
2010/04/28 | 628 | 644 | 628 | 644 | 1,000 |
2010/04/27 | 631 | 639 | 629 | 629 | 1,600 |
2010/04/26 | 629 | 637 | 619 | 637 | 3,100 |
2010/04/23 | 629 | 629 | 629 | 629 | 800 |
2010/04/22 | 629 | 629 | 629 | 629 | 400 |
2010/04/21 | 630 | 630 | 629 | 629 | 2,300 |
2010/04/20 | 642 | 642 | 632 | 632 | 1,100 |
2010/04/19 | 628 | 630 | 628 | 628 | 2,300 |
2010/04/16 | 644 | 647 | 640 | 647 | 1,700 |
2010/04/15 | 625 | 633 | 618 | 628 | 2,800 |
2010/04/14 | 625 | 625 | 625 | 625 | 200 |
2010/04/13 | 624 | 624 | 624 | 624 | 100 |
2010/04/12 | 630 | 630 | 625 | 630 | 3,000 |
2010/04/09 | 630 | 630 | 626 | 630 | 3,000 |
2010/04/08 | 610 | 625 | 610 | 625 | 3,800 |
2010/04/07 | 617 | 620 | 617 | 620 | 600 |
2010/04/06 | 614 | 619 | 611 | 611 | 2,900 |
2010/04/05 | 604 | 610 | 602 | 610 | 6,500 |
2010/04/02 | 599 | 600 | 596 | 596 | 900 |
2010/04/01 | 600 | 601 | 591 | 591 | 1,200 |
2010/03/31 | 585 | 600 | 585 | 600 | 1,900 |
2010/03/30 | 598 | 600 | 598 | 600 | 800 |
2010/03/29 | 602 | 602 | 588 | 601 | 1,200 |
2010/03/26 | 600 | 604 | 600 | 600 | 1,800 |
2010/03/25 | 589 | 596 | 589 | 590 | 500 |
2010/03/24 | 603 | 603 | 596 | 596 | 1,700 |
2010/03/23 | 600 | 603 | 595 | 603 | 3,700 |
2010/03/19 | 582 | 595 | 582 | 595 | 400 |
2010/03/18 | 580 | 590 | 571 | 586 | 3,900 |
2010/03/17 | 578 | 609 | 578 | 603 | 2,700 |
2010/03/16 | 571 | 573 | 571 | 573 | 500 |
2010/03/15 | 567 | 570 | 567 | 570 | 900 |
2010/03/12 | 567 | 567 | 566 | 566 | 1,600 |
2010/03/10 | 572 | 573 | 560 | 569 | 1,800 |
2010/03/09 | 575 | 575 | 565 | 565 | 1,100 |
2010/03/08 | 576 | 577 | 562 | 562 | 5,500 |
2010/03/05 | 571 | 575 | 571 | 575 | 200 |
2010/03/04 | 577 | 580 | 577 | 577 | 600 |
2010/03/03 | 574 | 575 | 574 | 574 | 1,600 |
2010/03/02 | 573 | 573 | 569 | 573 | 5,000 |
2010/03/01 | 568 | 573 | 567 | 573 | 1,000 |
2010/02/25 | 578 | 578 | 578 | 578 | 100 |
2010/02/24 | 578 | 578 | 578 | 578 | 400 |
2010/02/22 | 568 | 570 | 568 | 570 | 4,600 |
2010/02/19 | 574 | 574 | 566 | 566 | 2,900 |
2010/02/18 | 573 | 573 | 573 | 573 | 500 |
2010/02/17 | 570 | 573 | 566 | 573 | 1,700 |
2010/02/16 | 570 | 572 | 567 | 572 | 1,300 |
2010/02/15 | 575 | 577 | 566 | 573 | 2,000 |
2010/02/12 | 563 | 567 | 563 | 567 | 3,000 |
2010/02/10 | 563 | 563 | 563 | 563 | 400 |
2010/02/09 | 551 | 560 | 551 | 560 | 4,500 |
2010/02/08 | 552 | 555 | 552 | 555 | 200 |
2010/02/05 | 552 | 560 | 551 | 560 | 7,100 |
2010/02/04 | 569 | 570 | 565 | 565 | 4,300 |
2010/02/03 | 565 | 565 | 565 | 565 | 1,400 |
2010/02/02 | 561 | 569 | 561 | 565 | 1,200 |
2010/02/01 | 565 | 565 | 561 | 561 | 2,100 |
2010/01/29 | 564 | 565 | 564 | 565 | 300 |
2010/01/28 | 563 | 568 | 563 | 568 | 1,000 |
2010/01/27 | 565 | 572 | 565 | 567 | 900 |
2010/01/26 | 563 | 565 | 563 | 564 | 1,000 |
2010/01/25 | 570 | 570 | 562 | 564 | 1,600 |
2010/01/22 | 562 | 564 | 562 | 564 | 1,100 |
2010/01/21 | 562 | 565 | 562 | 565 | 200 |
2010/01/20 | 562 | 570 | 562 | 570 | 1,200 |
2010/01/19 | 565 | 565 | 565 | 565 | 100 |
2010/01/18 | 557 | 562 | 555 | 562 | 1,200 |
2010/01/15 | 567 | 567 | 565 | 567 | 2,100 |
2010/01/14 | 561 | 565 | 561 | 565 | 500 |
2010/01/13 | 560 | 567 | 560 | 562 | 1,900 |
2010/01/12 | 556 | 564 | 556 | 558 | 1,700 |
2010/01/08 | 558 | 558 | 552 | 555 | 1,600 |
2010/01/07 | 555 | 555 | 552 | 555 | 800 |
2010/01/06 | 555 | 555 | 552 | 552 | 2,200 |
2010/01/05 | 558 | 560 | 553 | 553 | 2,300 |
2010/01/04 | 550 | 552 | 548 | 552 | 800 |