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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2005/12/29 | 1,699 | 1,700 | 1,695 | 1,695 | 800 |
| 2005/12/28 | 1,700 | 1,700 | 1,697 | 1,699 | 300 |
| 2005/12/27 | 1,715 | 1,716 | 1,700 | 1,700 | 1,600 |
| 2005/12/26 | 1,660 | 1,719 | 1,660 | 1,716 | 3,100 |
| 2005/12/22 | 1,615 | 1,650 | 1,580 | 1,620 | 1,600 |
| 2005/12/21 | 1,560 | 1,615 | 1,560 | 1,615 | 3,300 |
| 2005/12/20 | 1,520 | 1,550 | 1,510 | 1,550 | 4,300 |
| 2005/12/19 | 1,520 | 1,520 | 1,515 | 1,515 | 600 |
| 2005/12/16 | 1,520 | 1,520 | 1,500 | 1,520 | 400 |
| 2005/12/15 | 1,500 | 1,520 | 1,500 | 1,500 | 2,100 |
| 2005/12/14 | 1,520 | 1,520 | 1,520 | 1,520 | 400 |
| 2005/12/13 | 1,450 | 1,540 | 1,450 | 1,530 | 12,900 |
| 2005/12/12 | 1,450 | 1,450 | 1,450 | 1,450 | 700 |
| 2005/12/09 | 1,420 | 1,450 | 1,420 | 1,450 | 2,900 |
| 2005/12/08 | 1,437 | 1,438 | 1,420 | 1,429 | 4,200 |
| 2005/12/07 | 1,452 | 1,452 | 1,439 | 1,439 | 300 |
| 2005/12/06 | 1,402 | 1,450 | 1,402 | 1,450 | 7,200 |
| 2005/12/05 | 1,417 | 1,418 | 1,399 | 1,399 | 2,700 |
| 2005/12/02 | 1,420 | 1,420 | 1,400 | 1,405 | 9,000 |
| 2005/12/01 | 1,420 | 1,421 | 1,420 | 1,420 | 1,600 |
| 2005/11/30 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2005/11/29 | 1,386 | 1,416 | 1,385 | 1,410 | 6,600 |
| 2005/11/28 | 1,380 | 1,385 | 1,380 | 1,385 | 1,100 |
| 2005/11/25 | 1,360 | 1,380 | 1,345 | 1,380 | 1,300 |
| 2005/11/24 | 1,387 | 1,388 | 1,380 | 1,380 | 1,400 |
| 2005/11/22 | 1,385 | 1,385 | 1,385 | 1,385 | 200 |
| 2005/11/21 | 1,384 | 1,385 | 1,384 | 1,385 | 1,100 |
| 2005/11/17 | 1,382 | 1,382 | 1,360 | 1,380 | 800 |
| 2005/11/16 | 1,378 | 1,380 | 1,378 | 1,380 | 200 |
| 2005/11/15 | 1,430 | 1,431 | 1,302 | 1,360 | 6,800 |
| 2005/11/14 | 1,405 | 1,450 | 1,405 | 1,440 | 6,200 |
| 2005/11/11 | 1,409 | 1,410 | 1,409 | 1,410 | 1,600 |
| 2005/11/10 | 1,402 | 1,420 | 1,402 | 1,405 | 4,400 |
| 2005/11/09 | 1,390 | 1,420 | 1,385 | 1,420 | 12,500 |
| 2005/11/08 | 1,390 | 1,390 | 1,383 | 1,385 | 6,200 |
| 2005/11/07 | 1,349 | 1,390 | 1,349 | 1,390 | 5,700 |
| 2005/11/04 | 1,382 | 1,382 | 1,340 | 1,340 | 1,400 |
| 2005/11/02 | 1,380 | 1,381 | 1,380 | 1,380 | 1,600 |
| 2005/11/01 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2005/10/31 | 1,380 | 1,380 | 1,380 | 1,380 | 700 |
| 2005/10/27 | 1,392 | 1,392 | 1,390 | 1,390 | 1,000 |
| 2005/10/25 | 1,390 | 1,390 | 1,390 | 1,390 | 900 |
| 2005/10/24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,100 |
| 2005/10/21 | 1,352 | 1,380 | 1,350 | 1,360 | 2,000 |
| 2005/10/20 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2005/10/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,300 |
| 2005/10/17 | 1,351 | 1,352 | 1,350 | 1,350 | 1,400 |
| 2005/10/14 | 1,319 | 1,362 | 1,319 | 1,362 | 2,200 |
| 2005/10/13 | 1,298 | 1,300 | 1,290 | 1,290 | 400 |
| 2005/10/11 | 1,295 | 1,300 | 1,295 | 1,300 | 1,900 |
| 2005/10/07 | 1,260 | 1,290 | 1,260 | 1,285 | 6,200 |
| 2005/10/06 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2005/10/05 | 1,249 | 1,256 | 1,249 | 1,254 | 600 |
| 2005/10/04 | 1,247 | 1,280 | 1,200 | 1,247 | 16,100 |
| 2005/10/03 | 1,310 | 1,311 | 1,220 | 1,220 | 1,700 |
| 2005/09/30 | 1,370 | 1,370 | 1,330 | 1,330 | 5,000 |
| 2005/09/29 | 1,401 | 1,419 | 1,400 | 1,400 | 5,000 |
| 2005/09/28 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 |
| 2005/09/22 | 1,349 | 1,350 | 1,349 | 1,350 | 5,000 |
| 2005/09/21 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 2005/09/20 | 1,308 | 1,360 | 1,300 | 1,350 | 24,000 |
| 2005/09/16 | 1,300 | 1,310 | 1,300 | 1,310 | 11,000 |
| 2005/09/15 | 1,274 | 1,300 | 1,274 | 1,300 | 9,000 |
| 2005/09/14 | 1,275 | 1,275 | 1,273 | 1,275 | 4,000 |
| 2005/09/08 | 1,273 | 1,275 | 1,273 | 1,275 | 2,000 |
| 2005/09/07 | 1,270 | 1,275 | 1,270 | 1,275 | 8,000 |
| 2005/09/06 | 1,226 | 1,245 | 1,225 | 1,240 | 26,000 |
| 2005/09/02 | 1,235 | 1,235 | 1,225 | 1,225 | 2,000 |
| 2005/09/01 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 |
| 2005/08/31 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2005/08/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/08/29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2005/08/26 | 1,208 | 1,210 | 1,200 | 1,200 | 6,000 |
| 2005/08/25 | 1,209 | 1,210 | 1,209 | 1,210 | 7,000 |
| 2005/08/24 | 1,209 | 1,210 | 1,209 | 1,210 | 3,000 |
| 2005/08/23 | 1,207 | 1,207 | 1,207 | 1,207 | 1,000 |
| 2005/08/22 | 1,200 | 1,210 | 1,200 | 1,210 | 24,000 |
| 2005/08/19 | 1,207 | 1,207 | 1,207 | 1,207 | 1,000 |
| 2005/08/15 | 1,151 | 1,210 | 1,150 | 1,210 | 12,000 |
| 2005/08/12 | 1,207 | 1,207 | 1,207 | 1,207 | 1,000 |
| 2005/08/09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2005/08/08 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 |
| 2005/08/05 | 1,209 | 1,210 | 1,209 | 1,210 | 3,000 |
| 2005/08/04 | 1,205 | 1,210 | 1,200 | 1,210 | 5,000 |
| 2005/08/02 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 2005/08/01 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 |
| 2005/07/27 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 |
| 2005/07/26 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2005/07/25 | 1,211 | 1,230 | 1,211 | 1,230 | 2,000 |
| 2005/07/22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2005/07/21 | 1,220 | 1,232 | 1,208 | 1,230 | 19,000 |
| 2005/07/20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2005/07/19 | 1,214 | 1,215 | 1,214 | 1,215 | 2,000 |
| 2005/07/15 | 1,220 | 1,222 | 1,218 | 1,220 | 6,000 |
| 2005/07/11 | 1,210 | 1,230 | 1,200 | 1,230 | 7,000 |
| 2005/07/08 | 1,200 | 1,230 | 1,200 | 1,230 | 14,000 |
| 2005/07/07 | 1,180 | 1,200 | 1,180 | 1,196 | 19,000 |
| 2005/07/06 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 |
| 2005/07/05 | 1,150 | 1,151 | 1,150 | 1,150 | 3,000 |
| 2005/07/04 | 1,129 | 1,140 | 1,110 | 1,140 | 6,000 |
| 2005/06/30 | 1,040 | 1,085 | 1,040 | 1,080 | 6,000 |
| 2005/06/29 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2005/06/27 | 1,025 | 1,026 | 1,025 | 1,025 | 3,000 |
| 2005/06/23 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2005/06/22 | 1,024 | 1,025 | 1,024 | 1,025 | 4,000 |
| 2005/06/20 | 1,025 | 1,025 | 1,024 | 1,025 | 7,000 |
| 2005/06/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/06/16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2005/06/15 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2005/06/14 | 1,029 | 1,030 | 1,029 | 1,030 | 6,000 |
| 2005/06/13 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2005/06/09 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2005/06/08 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2005/06/07 | 1,070 | 1,070 | 1,068 | 1,068 | 5,000 |
| 2005/06/06 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2005/06/03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/06/02 | 1,001 | 1,150 | 1,000 | 1,050 | 55,000 |
| 2005/05/31 | 1,000 | 1,003 | 990 | 1,002 | 21,000 |
| 2005/05/25 | 1,039 | 1,039 | 1,020 | 1,020 | 4,000 |
| 2005/05/24 | 1,000 | 1,041 | 1,000 | 1,040 | 22,000 |
| 2005/05/23 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/05/20 | 979 | 979 | 975 | 975 | 2,000 |
| 2005/05/18 | 995 | 996 | 985 | 986 | 6,000 |
| 2005/05/17 | 970 | 999 | 970 | 980 | 26,000 |
| 2005/05/16 | 960 | 960 | 960 | 960 | 2,000 |
| 2005/05/13 | 970 | 971 | 970 | 971 | 4,000 |
| 2005/05/11 | 960 | 960 | 960 | 960 | 1,000 |
| 2005/05/06 | 975 | 975 | 965 | 965 | 2,000 |
| 2005/05/02 | 975 | 976 | 975 | 975 | 3,000 |
| 2005/04/28 | 958 | 980 | 958 | 980 | 4,000 |
| 2005/04/27 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/04/22 | 950 | 950 | 940 | 950 | 9,000 |
| 2005/04/20 | 971 | 972 | 970 | 970 | 6,000 |
| 2005/04/19 | 960 | 960 | 955 | 960 | 7,000 |
| 2005/04/18 | 960 | 970 | 959 | 960 | 26,000 |
| 2005/04/15 | 965 | 965 | 961 | 965 | 5,000 |
| 2005/04/14 | 960 | 965 | 960 | 965 | 3,000 |
| 2005/04/11 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/04/08 | 961 | 975 | 960 | 975 | 11,000 |
| 2005/04/05 | 960 | 978 | 960 | 978 | 4,000 |
| 2005/04/04 | 960 | 960 | 950 | 960 | 6,000 |
| 2005/04/01 | 960 | 960 | 960 | 960 | 3,000 |
| 2005/03/31 | 965 | 965 | 965 | 965 | 1,000 |
| 2005/03/30 | 976 | 976 | 970 | 975 | 6,000 |
| 2005/03/29 | 980 | 980 | 976 | 980 | 9,000 |
| 2005/03/28 | 980 | 980 | 980 | 980 | 3,000 |
| 2005/03/25 | 980 | 980 | 980 | 980 | 6,000 |
| 2005/03/24 | 980 | 980 | 960 | 980 | 32,000 |
| 2005/03/23 | 982 | 985 | 960 | 980 | 36,000 |
| 2005/03/22 | 980 | 981 | 980 | 981 | 2,000 |
| 2005/03/18 | 999 | 999 | 999 | 999 | 1,000 |
| 2005/03/17 | 961 | 962 | 961 | 962 | 3,000 |
| 2005/03/16 | 962 | 962 | 962 | 962 | 1,000 |
| 2005/03/15 | 969 | 969 | 969 | 969 | 3,000 |
| 2005/03/14 | 969 | 969 | 969 | 969 | 2,000 |
| 2005/03/11 | 969 | 970 | 968 | 970 | 22,000 |
| 2005/03/10 | 963 | 975 | 963 | 970 | 12,000 |
| 2005/03/09 | 950 | 970 | 944 | 970 | 24,000 |
| 2005/03/08 | 920 | 970 | 920 | 950 | 31,000 |
| 2005/03/07 | 910 | 916 | 910 | 915 | 15,000 |
| 2005/03/04 | 909 | 910 | 909 | 910 | 2,000 |
| 2005/03/03 | 909 | 910 | 909 | 910 | 4,000 |
| 2005/03/02 | 905 | 918 | 905 | 918 | 4,000 |
| 2005/03/01 | 900 | 900 | 890 | 890 | 27,000 |
| 2005/02/28 | 911 | 911 | 885 | 900 | 23,000 |
| 2005/02/25 | 919 | 919 | 911 | 911 | 2,000 |
| 2005/02/24 | 915 | 920 | 915 | 920 | 6,000 |
| 2005/02/23 | 910 | 911 | 910 | 911 | 5,000 |
| 2005/02/22 | 910 | 920 | 910 | 920 | 19,000 |
| 2005/02/21 | 910 | 910 | 910 | 910 | 8,000 |
| 2005/02/18 | 906 | 920 | 906 | 910 | 15,000 |
| 2005/02/17 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/02/16 | 925 | 925 | 906 | 906 | 8,000 |
| 2005/02/15 | 935 | 940 | 930 | 935 | 21,000 |
| 2005/02/14 | 957 | 958 | 930 | 930 | 10,000 |
| 2005/02/10 | 895 | 975 | 895 | 960 | 31,000 |
| 2005/02/09 | 893 | 895 | 893 | 895 | 19,000 |
| 2005/02/08 | 880 | 891 | 880 | 890 | 43,000 |
| 2005/02/07 | 865 | 885 | 865 | 880 | 82,000 |
| 2005/02/04 | 831 | 870 | 831 | 870 | 31,000 |
| 2005/02/03 | 830 | 840 | 829 | 840 | 6,000 |
| 2005/02/02 | 821 | 821 | 821 | 821 | 2,000 |
| 2005/01/31 | 820 | 821 | 820 | 821 | 2,000 |
| 2005/01/27 | 819 | 820 | 819 | 820 | 3,000 |
| 2005/01/26 | 809 | 825 | 809 | 825 | 7,000 |
| 2005/01/25 | 805 | 805 | 799 | 800 | 15,000 |
| 2005/01/24 | 800 | 800 | 800 | 800 | 3,000 |
| 2005/01/21 | 770 | 794 | 770 | 794 | 5,000 |
| 2005/01/20 | 770 | 771 | 766 | 767 | 12,000 |
| 2005/01/19 | 770 | 771 | 770 | 770 | 4,000 |
| 2005/01/18 | 770 | 770 | 770 | 770 | 2,000 |
| 2005/01/17 | 770 | 770 | 769 | 769 | 9,000 |
| 2005/01/14 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/01/12 | 779 | 780 | 769 | 771 | 10,000 |
| 2005/01/11 | 765 | 770 | 765 | 770 | 3,000 |
| 2005/01/07 | 757 | 780 | 755 | 770 | 11,000 |
| 2005/01/06 | 762 | 762 | 753 | 755 | 6,000 |
| 2005/01/05 | 730 | 765 | 730 | 755 | 8,000 |