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 |
---|---|---|---|---|---|
2011/12/30 | 555 | 555 | 555 | 555 | 600 |
2011/12/26 | 559 | 559 | 559 | 559 | 400 |
2011/12/22 | 551 | 555 | 551 | 552 | 1,300 |
2011/12/21 | 551 | 551 | 551 | 551 | 500 |
2011/12/19 | 550 | 550 | 546 | 549 | 700 |
2011/12/16 | 554 | 554 | 547 | 550 | 900 |
2011/12/15 | 564 | 564 | 564 | 564 | 3,000 |
2011/12/14 | 546 | 548 | 541 | 541 | 3,900 |
2011/12/13 | 545 | 545 | 545 | 545 | 200 |
2011/12/12 | 542 | 545 | 542 | 544 | 600 |
2011/12/09 | 544 | 545 | 544 | 544 | 900 |
2011/12/07 | 539 | 539 | 539 | 539 | 4,100 |
2011/12/06 | 540 | 540 | 540 | 540 | 200 |
2011/12/05 | 539 | 543 | 538 | 543 | 3,700 |
2011/12/02 | 539 | 539 | 539 | 539 | 200 |
2011/12/01 | 538 | 543 | 538 | 543 | 1,500 |
2011/11/30 | 535 | 536 | 535 | 535 | 2,600 |
2011/11/29 | 534 | 535 | 534 | 535 | 900 |
2011/11/28 | 0 | 0 | 0 | 534 | 0 |
2011/11/25 | 0 | 0 | 0 | 534 | 0 |
2011/11/24 | 537 | 537 | 534 | 534 | 500 |
2011/11/22 | 534 | 534 | 534 | 534 | 300 |
2011/11/21 | 534 | 534 | 533 | 533 | 800 |
2011/11/18 | 537 | 537 | 536 | 536 | 300 |
2011/11/17 | 541 | 541 | 541 | 541 | 800 |
2011/11/16 | 0 | 0 | 0 | 541 | 0 |
2011/11/15 | 542 | 542 | 540 | 541 | 1,200 |
2011/11/14 | 540 | 543 | 534 | 543 | 1,300 |
2011/11/11 | 539 | 539 | 539 | 539 | 100 |
2011/11/10 | 534 | 534 | 534 | 534 | 100 |
2011/11/09 | 540 | 542 | 540 | 542 | 2,200 |
2011/11/08 | 543 | 543 | 543 | 543 | 200 |
2011/11/07 | 0 | 0 | 0 | 545 | 0 |
2011/11/04 | 533 | 548 | 533 | 545 | 800 |
2011/11/02 | 541 | 547 | 525 | 529 | 10,700 |
2011/11/01 | 551 | 551 | 541 | 544 | 5,900 |
2011/10/31 | 559 | 559 | 559 | 559 | 200 |
2011/10/28 | 554 | 555 | 554 | 554 | 1,300 |
2011/10/27 | 554 | 554 | 554 | 554 | 1,300 |
2011/10/26 | 547 | 547 | 547 | 547 | 300 |
2011/10/25 | 554 | 554 | 548 | 548 | 2,400 |
2011/10/24 | 556 | 556 | 556 | 556 | 1,000 |
2011/10/21 | 555 | 555 | 555 | 555 | 200 |
2011/10/20 | 554 | 555 | 554 | 555 | 1,200 |
2011/10/19 | 0 | 0 | 0 | 556 | 0 |
2011/10/18 | 551 | 556 | 551 | 556 | 200 |
2011/10/17 | 0 | 0 | 0 | 556 | 0 |
2011/10/14 | 555 | 556 | 547 | 556 | 4,200 |
2011/10/13 | 552 | 552 | 552 | 552 | 5,400 |
2011/10/12 | 551 | 552 | 551 | 552 | 5,500 |
2011/10/11 | 553 | 553 | 551 | 551 | 1,300 |
2011/10/07 | 552 | 552 | 552 | 552 | 100 |
2011/10/06 | 555 | 558 | 550 | 551 | 900 |
2011/10/05 | 558 | 558 | 558 | 558 | 200 |
2011/10/04 | 554 | 554 | 554 | 554 | 100 |
2011/10/03 | 562 | 562 | 556 | 556 | 600 |
2011/09/30 | 552 | 563 | 552 | 563 | 3,500 |
2011/09/29 | 551 | 551 | 547 | 550 | 3,800 |
2011/09/28 | 556 | 556 | 550 | 552 | 800 |
2011/09/27 | 560 | 560 | 557 | 557 | 300 |
2011/09/26 | 559 | 559 | 550 | 550 | 3,500 |
2011/09/22 | 555 | 555 | 555 | 555 | 500 |
2011/09/21 | 0 | 0 | 0 | 555 | 0 |
2011/09/20 | 557 | 557 | 555 | 555 | 3,000 |
2011/09/16 | 557 | 557 | 557 | 557 | 200 |
2011/09/15 | 560 | 560 | 559 | 560 | 900 |
2011/09/14 | 553 | 554 | 550 | 550 | 2,800 |
2011/09/13 | 556 | 560 | 555 | 560 | 2,200 |
2011/09/12 | 564 | 564 | 556 | 556 | 800 |
2011/09/09 | 559 | 563 | 559 | 563 | 300 |
2011/09/08 | 556 | 556 | 555 | 555 | 2,000 |
2011/09/07 | 557 | 559 | 557 | 559 | 300 |
2011/09/06 | 557 | 557 | 556 | 556 | 200 |
2011/09/05 | 568 | 568 | 560 | 560 | 1,700 |
2011/09/02 | 0 | 0 | 0 | 569 | 0 |
2011/09/01 | 568 | 569 | 568 | 569 | 1,000 |
2011/08/31 | 560 | 564 | 560 | 561 | 1,500 |
2011/08/30 | 565 | 570 | 565 | 570 | 600 |
2011/08/29 | 565 | 565 | 565 | 565 | 100 |
2011/08/26 | 556 | 556 | 556 | 556 | 100 |
2011/08/25 | 558 | 567 | 555 | 555 | 2,700 |
2011/08/24 | 565 | 565 | 557 | 557 | 1,700 |
2011/08/23 | 564 | 565 | 564 | 565 | 300 |
2011/08/22 | 562 | 567 | 562 | 562 | 2,400 |
2011/08/19 | 567 | 567 | 567 | 567 | 700 |
2011/08/18 | 0 | 0 | 0 | 577 | 0 |
2011/08/17 | 577 | 577 | 577 | 577 | 100 |
2011/08/16 | 570 | 579 | 570 | 578 | 600 |
2011/08/15 | 577 | 577 | 577 | 577 | 500 |
2011/08/12 | 568 | 569 | 568 | 569 | 300 |
2011/08/11 | 0 | 0 | 0 | 568 | 0 |
2011/08/10 | 565 | 578 | 565 | 568 | 2,800 |
2011/08/09 | 569 | 569 | 560 | 569 | 700 |
2011/08/08 | 569 | 575 | 569 | 570 | 1,100 |
2011/08/05 | 576 | 589 | 575 | 589 | 1,600 |
2011/08/04 | 582 | 589 | 581 | 581 | 400 |
2011/08/03 | 585 | 585 | 585 | 585 | 700 |
2011/08/02 | 589 | 589 | 585 | 585 | 200 |
2011/08/01 | 589 | 589 | 589 | 589 | 300 |
2011/07/29 | 589 | 589 | 585 | 585 | 300 |
2011/07/28 | 584 | 585 | 584 | 585 | 300 |
2011/07/27 | 590 | 590 | 590 | 590 | 600 |
2011/07/26 | 587 | 589 | 587 | 589 | 600 |
2011/07/25 | 592 | 592 | 582 | 589 | 2,600 |
2011/07/22 | 589 | 593 | 589 | 593 | 400 |
2011/07/21 | 589 | 598 | 589 | 589 | 900 |
2011/07/20 | 589 | 593 | 589 | 590 | 1,100 |
2011/07/19 | 589 | 590 | 588 | 588 | 600 |
2011/07/15 | 603 | 603 | 588 | 589 | 4,700 |
2011/07/14 | 584 | 588 | 583 | 584 | 1,100 |
2011/07/13 | 581 | 590 | 581 | 583 | 1,400 |
2011/07/12 | 586 | 592 | 584 | 585 | 700 |
2011/07/11 | 586 | 593 | 586 | 587 | 800 |
2011/07/08 | 584 | 593 | 584 | 592 | 1,000 |
2011/07/07 | 586 | 591 | 584 | 584 | 2,500 |
2011/07/06 | 584 | 593 | 584 | 593 | 400 |
2011/07/05 | 585 | 594 | 585 | 594 | 2,100 |
2011/07/04 | 580 | 597 | 580 | 595 | 6,800 |
2011/07/01 | 582 | 587 | 580 | 581 | 3,500 |
2011/06/30 | 580 | 582 | 578 | 580 | 1,600 |
2011/06/29 | 578 | 579 | 578 | 579 | 400 |
2011/06/28 | 577 | 579 | 577 | 578 | 700 |
2011/06/27 | 578 | 578 | 578 | 578 | 400 |
2011/06/24 | 578 | 578 | 577 | 578 | 700 |
2011/06/23 | 580 | 580 | 577 | 577 | 1,600 |
2011/06/22 | 575 | 579 | 575 | 579 | 1,400 |
2011/06/21 | 575 | 575 | 570 | 570 | 800 |
2011/06/20 | 567 | 568 | 567 | 567 | 1,400 |
2011/06/17 | 568 | 572 | 568 | 568 | 1,600 |
2011/06/16 | 566 | 569 | 566 | 569 | 300 |
2011/06/15 | 568 | 568 | 568 | 568 | 800 |
2011/06/14 | 566 | 573 | 566 | 568 | 1,900 |
2011/06/13 | 565 | 565 | 565 | 565 | 300 |
2011/06/10 | 565 | 567 | 565 | 566 | 300 |
2011/06/09 | 565 | 565 | 565 | 565 | 300 |
2011/06/08 | 566 | 566 | 565 | 565 | 400 |
2011/06/07 | 565 | 574 | 564 | 566 | 500 |
2011/06/06 | 568 | 568 | 561 | 564 | 1,400 |
2011/06/03 | 569 | 569 | 567 | 569 | 1,600 |
2011/06/02 | 569 | 569 | 567 | 569 | 400 |
2011/06/01 | 570 | 576 | 568 | 570 | 3,000 |
2011/05/31 | 571 | 571 | 570 | 570 | 700 |
2011/05/30 | 570 | 576 | 570 | 571 | 800 |
2011/05/27 | 569 | 569 | 568 | 569 | 700 |
2011/05/26 | 569 | 570 | 568 | 569 | 700 |
2011/05/25 | 573 | 573 | 569 | 569 | 400 |
2011/05/24 | 576 | 576 | 570 | 572 | 1,800 |
2011/05/23 | 580 | 580 | 576 | 576 | 900 |
2011/05/20 | 583 | 588 | 582 | 582 | 1,500 |
2011/05/19 | 584 | 589 | 583 | 583 | 1,000 |
2011/05/18 | 584 | 584 | 584 | 584 | 1,100 |
2011/05/17 | 584 | 584 | 584 | 584 | 1,000 |
2011/05/16 | 586 | 586 | 583 | 583 | 3,100 |
2011/05/13 | 587 | 588 | 583 | 587 | 1,000 |
2011/05/12 | 593 | 593 | 583 | 584 | 500 |
2011/05/11 | 584 | 585 | 584 | 584 | 1,700 |
2011/05/10 | 583 | 585 | 582 | 585 | 1,700 |
2011/05/09 | 585 | 585 | 582 | 582 | 1,400 |
2011/05/06 | 580 | 582 | 580 | 581 | 2,400 |
2011/05/02 | 576 | 590 | 576 | 585 | 1,600 |
2011/04/28 | 578 | 584 | 578 | 584 | 500 |
2011/04/27 | 580 | 580 | 578 | 578 | 300 |
2011/04/26 | 588 | 588 | 580 | 580 | 2,400 |
2011/04/25 | 595 | 595 | 588 | 588 | 700 |
2011/04/22 | 577 | 586 | 577 | 585 | 5,400 |
2011/04/21 | 585 | 585 | 577 | 577 | 400 |
2011/04/20 | 584 | 585 | 584 | 585 | 600 |
2011/04/19 | 587 | 587 | 584 | 585 | 1,000 |
2011/04/18 | 580 | 580 | 580 | 580 | 100 |
2011/04/15 | 587 | 587 | 585 | 585 | 1,300 |
2011/04/14 | 570 | 577 | 570 | 577 | 800 |
2011/04/13 | 575 | 576 | 570 | 570 | 1,400 |
2011/04/12 | 572 | 577 | 566 | 566 | 1,900 |
2011/04/11 | 570 | 570 | 570 | 570 | 2,200 |
2011/04/08 | 577 | 577 | 577 | 577 | 100 |
2011/04/07 | 573 | 578 | 573 | 578 | 700 |
2011/04/06 | 578 | 579 | 578 | 578 | 900 |
2011/04/05 | 578 | 578 | 578 | 578 | 100 |
2011/04/04 | 574 | 576 | 574 | 576 | 200 |
2011/04/01 | 575 | 575 | 573 | 573 | 3,000 |
2011/03/31 | 593 | 593 | 573 | 574 | 1,500 |
2011/03/30 | 580 | 580 | 580 | 580 | 200 |
2011/03/29 | 573 | 576 | 569 | 569 | 600 |
2011/03/28 | 594 | 599 | 590 | 599 | 1,600 |
2011/03/25 | 595 | 609 | 595 | 595 | 3,300 |
2011/03/24 | 576 | 595 | 570 | 595 | 5,600 |
2011/03/23 | 569 | 569 | 556 | 556 | 3,700 |
2011/03/22 | 551 | 570 | 551 | 569 | 1,300 |
2011/03/18 | 525 | 545 | 525 | 545 | 300 |
2011/03/17 | 505 | 529 | 505 | 525 | 500 |
2011/03/16 | 496 | 539 | 496 | 535 | 700 |
2011/03/15 | 554 | 554 | 502 | 506 | 8,500 |
2011/03/14 | 525 | 583 | 525 | 565 | 7,800 |
2011/03/11 | 622 | 625 | 622 | 625 | 900 |
2011/03/10 | 621 | 628 | 618 | 623 | 1,800 |
2011/03/09 | 623 | 623 | 621 | 623 | 800 |
2011/03/08 | 620 | 628 | 617 | 628 | 3,700 |
2011/03/07 | 620 | 620 | 620 | 620 | 3,000 |
2011/03/04 | 623 | 623 | 620 | 620 | 800 |
2011/03/03 | 0 | 0 | 0 | 624 | 0 |
2011/03/02 | 0 | 0 | 0 | 624 | 0 |
2011/03/01 | 0 | 0 | 0 | 624 | 0 |
2011/02/28 | 619 | 624 | 619 | 624 | 400 |
2011/02/25 | 620 | 620 | 619 | 619 | 200 |
2011/02/24 | 629 | 629 | 623 | 623 | 1,700 |
2011/02/23 | 622 | 629 | 621 | 625 | 1,100 |
2011/02/22 | 629 | 629 | 627 | 627 | 1,000 |
2011/02/21 | 630 | 630 | 628 | 629 | 3,300 |
2011/02/18 | 633 | 633 | 628 | 628 | 800 |
2011/02/17 | 629 | 633 | 624 | 633 | 3,100 |
2011/02/16 | 628 | 628 | 622 | 625 | 1,500 |
2011/02/15 | 618 | 623 | 618 | 623 | 2,000 |
2011/02/14 | 613 | 617 | 610 | 612 | 6,000 |
2011/02/10 | 608 | 615 | 607 | 615 | 400 |
2011/02/09 | 609 | 612 | 608 | 608 | 4,400 |
2011/02/08 | 610 | 620 | 606 | 609 | 2,900 |
2011/02/07 | 610 | 613 | 610 | 610 | 2,400 |
2011/02/04 | 610 | 613 | 610 | 613 | 400 |
2011/02/03 | 609 | 613 | 601 | 602 | 1,800 |
2011/02/02 | 596 | 604 | 596 | 599 | 900 |
2011/02/01 | 594 | 594 | 594 | 594 | 100 |
2011/01/31 | 592 | 595 | 592 | 595 | 1,200 |
2011/01/28 | 595 | 595 | 595 | 595 | 800 |
2011/01/27 | 591 | 599 | 591 | 595 | 2,900 |
2011/01/26 | 591 | 595 | 590 | 591 | 1,400 |
2011/01/25 | 595 | 595 | 587 | 587 | 500 |
2011/01/24 | 591 | 595 | 584 | 584 | 3,700 |
2011/01/21 | 590 | 590 | 580 | 581 | 3,500 |
2011/01/20 | 596 | 596 | 592 | 592 | 1,100 |
2011/01/19 | 592 | 600 | 592 | 599 | 2,300 |
2011/01/18 | 591 | 591 | 590 | 590 | 1,300 |
2011/01/17 | 588 | 591 | 588 | 591 | 2,000 |
2011/01/14 | 589 | 596 | 589 | 590 | 1,700 |
2011/01/13 | 596 | 596 | 589 | 589 | 2,000 |
2011/01/12 | 584 | 590 | 584 | 586 | 1,300 |
2011/01/11 | 583 | 583 | 580 | 582 | 1,200 |
2011/01/07 | 0 | 0 | 0 | 580 | 0 |
2011/01/06 | 582 | 588 | 579 | 580 | 6,400 |
2011/01/05 | 0 | 0 | 0 | 579 | 0 |
2011/01/04 | 579 | 579 | 579 | 579 | 100 |