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 |
---|---|---|---|---|---|
2009/12/30 | 552 | 558 | 544 | 544 | 1,000 |
2009/12/29 | 552 | 552 | 552 | 552 | 100 |
2009/12/28 | 550 | 550 | 538 | 538 | 4,000 |
2009/12/25 | 552 | 552 | 552 | 552 | 200 |
2009/12/24 | 554 | 554 | 545 | 545 | 1,700 |
2009/12/22 | 550 | 551 | 550 | 551 | 2,800 |
2009/12/21 | 545 | 545 | 541 | 541 | 1,500 |
2009/12/18 | 547 | 547 | 545 | 545 | 1,300 |
2009/12/16 | 542 | 547 | 541 | 547 | 800 |
2009/12/15 | 547 | 547 | 540 | 547 | 1,900 |
2009/12/14 | 530 | 530 | 530 | 530 | 12,000 |
2009/12/11 | 528 | 530 | 528 | 530 | 4,200 |
2009/12/10 | 531 | 531 | 528 | 528 | 2,200 |
2009/12/09 | 531 | 531 | 530 | 531 | 1,100 |
2009/12/08 | 539 | 539 | 525 | 526 | 3,900 |
2009/12/07 | 530 | 530 | 530 | 530 | 3,300 |
2009/12/04 | 526 | 526 | 520 | 522 | 4,100 |
2009/12/03 | 526 | 526 | 526 | 526 | 100 |
2009/12/02 | 520 | 520 | 520 | 520 | 2,300 |
2009/12/01 | 520 | 524 | 519 | 524 | 1,300 |
2009/11/30 | 520 | 520 | 517 | 520 | 2,000 |
2009/11/27 | 516 | 520 | 516 | 516 | 1,000 |
2009/11/26 | 516 | 520 | 516 | 520 | 900 |
2009/11/25 | 520 | 520 | 515 | 520 | 3,200 |
2009/11/24 | 521 | 524 | 520 | 520 | 4,100 |
2009/11/20 | 520 | 525 | 515 | 520 | 26,300 |
2009/11/19 | 530 | 545 | 521 | 521 | 3,100 |
2009/11/18 | 562 | 562 | 557 | 557 | 500 |
2009/11/17 | 568 | 568 | 568 | 568 | 500 |
2009/11/16 | 569 | 569 | 560 | 567 | 1,000 |
2009/11/13 | 569 | 570 | 569 | 570 | 800 |
2009/11/12 | 561 | 562 | 561 | 562 | 200 |
2009/11/11 | 568 | 571 | 568 | 571 | 1,100 |
2009/11/10 | 563 | 563 | 563 | 563 | 700 |
2009/11/09 | 562 | 562 | 551 | 560 | 2,900 |
2009/11/06 | 570 | 570 | 552 | 565 | 7,000 |
2009/11/05 | 574 | 575 | 560 | 561 | 4,700 |
2009/11/04 | 575 | 578 | 567 | 569 | 9,100 |
2009/11/02 | 562 | 576 | 559 | 576 | 2,300 |
2009/10/30 | 551 | 563 | 551 | 563 | 3,200 |
2009/10/29 | 551 | 551 | 546 | 550 | 3,200 |
2009/10/28 | 561 | 565 | 550 | 551 | 12,200 |
2009/10/27 | 568 | 572 | 554 | 554 | 9,700 |
2009/10/26 | 579 | 579 | 567 | 568 | 5,700 |
2009/10/23 | 580 | 583 | 570 | 570 | 5,800 |
2009/10/22 | 580 | 580 | 580 | 580 | 900 |
2009/10/21 | 580 | 583 | 580 | 583 | 400 |
2009/10/20 | 585 | 585 | 575 | 575 | 4,600 |
2009/10/19 | 594 | 594 | 580 | 580 | 4,600 |
2009/10/16 | 593 | 593 | 589 | 591 | 1,600 |
2009/10/15 | 606 | 606 | 585 | 585 | 2,900 |
2009/10/14 | 596 | 606 | 596 | 606 | 900 |
2009/10/13 | 605 | 605 | 600 | 605 | 1,900 |
2009/10/09 | 599 | 605 | 599 | 605 | 2,100 |
2009/10/08 | 595 | 599 | 595 | 599 | 200 |
2009/10/07 | 598 | 598 | 586 | 586 | 2,100 |
2009/10/06 | 595 | 598 | 595 | 598 | 700 |
2009/10/05 | 592 | 601 | 592 | 595 | 1,700 |
2009/10/02 | 607 | 607 | 601 | 601 | 1,400 |
2009/10/01 | 610 | 611 | 607 | 610 | 2,300 |
2009/09/30 | 611 | 611 | 611 | 611 | 3,300 |
2009/09/29 | 620 | 620 | 620 | 620 | 200 |
2009/09/28 | 625 | 625 | 611 | 611 | 800 |
2009/09/25 | 640 | 640 | 625 | 625 | 300 |
2009/09/24 | 640 | 662 | 625 | 625 | 3,400 |
2009/09/18 | 665 | 665 | 653 | 660 | 700 |
2009/09/17 | 665 | 673 | 664 | 673 | 300 |
2009/09/16 | 664 | 670 | 664 | 670 | 5,100 |
2009/09/15 | 644 | 666 | 631 | 664 | 9,300 |
2009/09/14 | 636 | 636 | 636 | 636 | 500 |
2009/09/11 | 651 | 651 | 646 | 646 | 3,000 |
2009/09/10 | 650 | 650 | 646 | 646 | 200 |
2009/09/09 | 650 | 660 | 647 | 650 | 1,800 |
2009/09/08 | 660 | 660 | 651 | 655 | 1,700 |
2009/09/07 | 655 | 669 | 655 | 669 | 800 |
2009/09/04 | 660 | 666 | 655 | 655 | 7,700 |
2009/09/03 | 660 | 661 | 650 | 660 | 3,600 |
2009/09/02 | 667 | 667 | 660 | 660 | 2,700 |
2009/09/01 | 655 | 675 | 655 | 666 | 3,000 |
2009/08/31 | 643 | 660 | 640 | 660 | 5,900 |
2009/08/28 | 620 | 639 | 620 | 633 | 3,600 |
2009/08/27 | 602 | 630 | 602 | 603 | 6,400 |
2009/08/26 | 595 | 603 | 595 | 603 | 1,700 |
2009/08/25 | 600 | 602 | 595 | 595 | 10,000 |
2009/08/24 | 590 | 600 | 590 | 597 | 6,000 |
2009/08/21 | 590 | 593 | 587 | 590 | 2,000 |
2009/08/20 | 587 | 591 | 587 | 591 | 3,700 |
2009/08/19 | 586 | 593 | 586 | 587 | 1,600 |
2009/08/18 | 582 | 582 | 582 | 582 | 500 |
2009/08/17 | 590 | 594 | 581 | 582 | 3,400 |
2009/08/14 | 589 | 595 | 586 | 593 | 3,300 |
2009/08/13 | 595 | 595 | 585 | 587 | 3,600 |
2009/08/12 | 595 | 597 | 587 | 595 | 2,000 |
2009/08/11 | 595 | 595 | 585 | 595 | 4,700 |
2009/08/10 | 581 | 585 | 580 | 585 | 2,000 |
2009/08/07 | 587 | 587 | 570 | 580 | 1,800 |
2009/08/06 | 588 | 590 | 587 | 590 | 3,900 |
2009/08/05 | 593 | 593 | 580 | 588 | 4,900 |
2009/08/04 | 589 | 595 | 585 | 589 | 3,900 |
2009/08/03 | 590 | 590 | 581 | 588 | 3,100 |
2009/07/31 | 593 | 605 | 588 | 593 | 5,300 |
2009/07/30 | 575 | 596 | 574 | 586 | 13,600 |
2009/07/29 | 570 | 574 | 570 | 574 | 800 |
2009/07/28 | 569 | 570 | 569 | 570 | 700 |
2009/07/27 | 565 | 568 | 565 | 565 | 900 |
2009/07/24 | 570 | 570 | 560 | 560 | 1,500 |
2009/07/23 | 559 | 561 | 556 | 561 | 2,000 |
2009/07/22 | 560 | 565 | 555 | 565 | 600 |
2009/07/21 | 557 | 558 | 556 | 558 | 900 |
2009/07/17 | 565 | 565 | 553 | 553 | 1,000 |
2009/07/15 | 565 | 575 | 565 | 565 | 1,300 |
2009/07/14 | 558 | 558 | 554 | 554 | 200 |
2009/07/13 | 570 | 580 | 551 | 551 | 13,000 |
2009/07/10 | 579 | 579 | 561 | 561 | 1,500 |
2009/07/09 | 571 | 572 | 570 | 572 | 600 |
2009/07/08 | 580 | 582 | 570 | 570 | 4,800 |
2009/07/07 | 591 | 591 | 585 | 586 | 6,600 |
2009/07/06 | 580 | 588 | 575 | 581 | 6,600 |
2009/07/03 | 567 | 570 | 565 | 570 | 2,300 |
2009/07/02 | 575 | 575 | 568 | 571 | 3,000 |
2009/07/01 | 571 | 571 | 570 | 571 | 3,600 |
2009/06/30 | 579 | 585 | 570 | 570 | 8,600 |
2009/06/29 | 578 | 578 | 572 | 575 | 2,100 |
2009/06/26 | 574 | 574 | 574 | 574 | 700 |
2009/06/25 | 563 | 575 | 560 | 575 | 1,700 |
2009/06/24 | 567 | 567 | 560 | 565 | 5,600 |
2009/06/23 | 564 | 567 | 563 | 563 | 1,200 |
2009/06/22 | 560 | 570 | 560 | 570 | 4,200 |
2009/06/19 | 552 | 560 | 549 | 560 | 5,000 |
2009/06/18 | 550 | 550 | 543 | 550 | 1,700 |
2009/06/17 | 543 | 549 | 543 | 543 | 3,400 |
2009/06/16 | 543 | 543 | 530 | 540 | 4,300 |
2009/06/15 | 546 | 546 | 543 | 543 | 7,600 |
2009/06/12 | 546 | 546 | 545 | 546 | 400 |
2009/06/11 | 543 | 543 | 540 | 540 | 2,900 |
2009/06/10 | 543 | 543 | 540 | 540 | 4,700 |
2009/06/09 | 545 | 545 | 545 | 545 | 100 |
2009/06/08 | 542 | 547 | 540 | 543 | 2,000 |
2009/06/05 | 534 | 538 | 530 | 538 | 1,900 |
2009/06/04 | 540 | 541 | 534 | 534 | 1,300 |
2009/06/03 | 530 | 543 | 530 | 540 | 1,500 |
2009/06/02 | 544 | 544 | 538 | 538 | 1,500 |
2009/06/01 | 543 | 543 | 541 | 543 | 5,000 |
2009/05/29 | 545 | 550 | 545 | 550 | 3,000 |
2009/05/28 | 543 | 543 | 543 | 543 | 1,700 |
2009/05/27 | 538 | 543 | 538 | 543 | 1,900 |
2009/05/26 | 535 | 535 | 535 | 535 | 400 |
2009/05/25 | 549 | 549 | 532 | 535 | 1,100 |
2009/05/22 | 531 | 531 | 531 | 531 | 200 |
2009/05/21 | 531 | 531 | 531 | 531 | 100 |
2009/05/20 | 529 | 535 | 529 | 535 | 800 |
2009/05/19 | 526 | 526 | 526 | 526 | 200 |
2009/05/18 | 530 | 531 | 526 | 526 | 2,000 |
2009/05/15 | 545 | 550 | 545 | 550 | 700 |
2009/05/14 | 541 | 544 | 535 | 544 | 1,100 |
2009/05/13 | 535 | 540 | 533 | 540 | 900 |
2009/05/12 | 530 | 555 | 530 | 535 | 3,300 |
2009/05/11 | 530 | 530 | 530 | 530 | 100 |
2009/05/07 | 530 | 540 | 530 | 540 | 700 |
2009/04/27 | 525 | 525 | 525 | 525 | 300 |
2009/04/24 | 526 | 526 | 517 | 517 | 800 |
2009/04/23 | 520 | 530 | 515 | 516 | 1,100 |
2009/04/22 | 520 | 520 | 520 | 520 | 300 |
2009/04/20 | 521 | 521 | 520 | 520 | 1,500 |
2009/04/15 | 532 | 533 | 531 | 533 | 2,800 |
2009/04/14 | 533 | 533 | 533 | 533 | 100 |
2009/04/13 | 530 | 530 | 530 | 530 | 1,200 |
2009/04/10 | 530 | 530 | 530 | 530 | 1,000 |
2009/04/09 | 520 | 520 | 517 | 520 | 9,000 |
2009/04/08 | 538 | 538 | 520 | 520 | 500 |
2009/04/02 | 546 | 546 | 546 | 546 | 100 |
2009/04/01 | 548 | 548 | 548 | 548 | 2,500 |
2009/03/30 | 547 | 547 | 517 | 525 | 3,200 |
2009/03/27 | 547 | 547 | 547 | 547 | 1,000 |
2009/03/25 | 550 | 559 | 550 | 559 | 1,500 |
2009/03/24 | 550 | 550 | 531 | 550 | 6,300 |
2009/03/23 | 540 | 545 | 540 | 540 | 4,800 |
2009/03/19 | 548 | 548 | 540 | 540 | 1,500 |
2009/03/18 | 568 | 568 | 568 | 568 | 1,000 |
2009/03/17 | 555 | 565 | 555 | 565 | 3,200 |
2009/03/16 | 550 | 550 | 550 | 550 | 400 |
2009/03/13 | 559 | 559 | 559 | 559 | 600 |
2009/03/12 | 554 | 554 | 554 | 554 | 100 |
2009/03/11 | 550 | 550 | 540 | 540 | 1,200 |
2009/03/10 | 540 | 540 | 535 | 535 | 2,300 |
2009/03/06 | 540 | 540 | 540 | 540 | 100 |
2009/03/05 | 565 | 565 | 540 | 540 | 1,100 |
2009/03/04 | 550 | 550 | 540 | 540 | 1,300 |
2009/02/26 | 550 | 550 | 550 | 550 | 100 |
2009/02/24 | 549 | 556 | 540 | 556 | 1,300 |
2009/02/19 | 549 | 549 | 549 | 549 | 100 |
2009/02/18 | 529 | 529 | 529 | 529 | 200 |
2009/02/17 | 530 | 549 | 530 | 549 | 1,200 |
2009/02/16 | 555 | 555 | 555 | 555 | 200 |
2009/02/13 | 550 | 555 | 550 | 555 | 700 |
2009/02/12 | 540 | 540 | 540 | 540 | 300 |
2009/02/09 | 545 | 545 | 545 | 545 | 1,100 |
2009/02/06 | 550 | 550 | 525 | 525 | 1,400 |
2009/02/05 | 550 | 560 | 550 | 560 | 200 |
2009/02/02 | 560 | 560 | 560 | 560 | 1,000 |
2009/01/30 | 567 | 567 | 535 | 565 | 1,100 |
2009/01/29 | 559 | 572 | 559 | 572 | 2,100 |
2009/01/28 | 558 | 558 | 558 | 558 | 100 |
2009/01/26 | 558 | 558 | 558 | 558 | 600 |
2009/01/23 | 548 | 548 | 548 | 548 | 100 |
2009/01/20 | 518 | 518 | 518 | 518 | 4,000 |
2009/01/19 | 528 | 528 | 528 | 528 | 100 |
2009/01/16 | 558 | 558 | 558 | 558 | 100 |
2009/01/15 | 560 | 560 | 539 | 539 | 800 |
2009/01/14 | 538 | 539 | 538 | 539 | 800 |
2009/01/13 | 540 | 540 | 540 | 540 | 100 |
2009/01/09 | 545 | 545 | 545 | 545 | 1,000 |
2009/01/07 | 535 | 535 | 535 | 535 | 200 |
2009/01/06 | 533 | 533 | 533 | 533 | 100 |
2009/01/05 | 532 | 532 | 532 | 532 | 100 |