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 |
---|---|---|---|---|---|
2014/12/30 | 897 | 905 | 895 | 905 | 3,800 |
2014/12/29 | 900 | 910 | 896 | 896 | 4,800 |
2014/12/26 | 885 | 892 | 883 | 890 | 5,400 |
2014/12/25 | 893 | 894 | 884 | 885 | 8,800 |
2014/12/24 | 902 | 902 | 893 | 894 | 6,300 |
2014/12/22 | 916 | 918 | 890 | 899 | 8,700 |
2014/12/19 | 890 | 901 | 887 | 901 | 7,100 |
2014/12/18 | 883 | 888 | 880 | 888 | 4,500 |
2014/12/17 | 877 | 892 | 876 | 881 | 3,300 |
2014/12/16 | 882 | 884 | 875 | 875 | 3,100 |
2014/12/15 | 914 | 914 | 886 | 886 | 3,500 |
2014/12/12 | 899 | 900 | 895 | 899 | 3,700 |
2014/12/11 | 880 | 897 | 876 | 890 | 4,600 |
2014/12/10 | 893 | 898 | 882 | 891 | 4,800 |
2014/12/09 | 909 | 911 | 871 | 900 | 12,200 |
2014/12/08 | 877 | 900 | 872 | 900 | 21,400 |
2014/12/05 | 860 | 863 | 859 | 863 | 3,900 |
2014/12/04 | 867 | 867 | 856 | 860 | 5,400 |
2014/12/03 | 864 | 868 | 858 | 859 | 12,000 |
2014/12/02 | 835 | 870 | 834 | 849 | 13,000 |
2014/12/01 | 837 | 840 | 833 | 834 | 5,200 |
2014/11/28 | 822 | 838 | 822 | 838 | 11,500 |
2014/11/27 | 820 | 822 | 820 | 820 | 6,900 |
2014/11/26 | 823 | 825 | 821 | 823 | 5,500 |
2014/11/25 | 844 | 844 | 821 | 821 | 14,600 |
2014/11/21 | 835 | 835 | 829 | 829 | 2,200 |
2014/11/20 | 824 | 829 | 824 | 828 | 700 |
2014/11/19 | 822 | 825 | 821 | 823 | 2,900 |
2014/11/18 | 828 | 832 | 826 | 829 | 1,000 |
2014/11/17 | 848 | 848 | 817 | 819 | 9,200 |
2014/11/14 | 829 | 855 | 828 | 841 | 20,200 |
2014/11/13 | 818 | 825 | 817 | 817 | 2,200 |
2014/11/12 | 813 | 818 | 811 | 817 | 3,700 |
2014/11/11 | 810 | 810 | 810 | 810 | 100 |
2014/11/10 | 809 | 809 | 804 | 804 | 400 |
2014/11/07 | 816 | 816 | 813 | 813 | 500 |
2014/11/06 | 815 | 816 | 810 | 811 | 2,500 |
2014/11/05 | 816 | 816 | 811 | 815 | 1,200 |
2014/11/04 | 815 | 820 | 809 | 815 | 2,900 |
2014/10/31 | 801 | 808 | 801 | 802 | 2,600 |
2014/10/30 | 803 | 804 | 801 | 801 | 900 |
2014/10/29 | 800 | 803 | 800 | 803 | 3,800 |
2014/10/28 | 793 | 795 | 793 | 795 | 1,000 |
2014/10/27 | 800 | 801 | 800 | 801 | 300 |
2014/10/24 | 811 | 811 | 799 | 800 | 1,300 |
2014/10/23 | 794 | 797 | 794 | 796 | 300 |
2014/10/22 | 795 | 795 | 795 | 795 | 200 |
2014/10/21 | 794 | 795 | 792 | 792 | 1,300 |
2014/10/20 | 786 | 790 | 786 | 790 | 1,000 |
2014/10/17 | 778 | 783 | 778 | 783 | 1,700 |
2014/10/16 | 782 | 785 | 782 | 783 | 1,400 |
2014/10/15 | 798 | 798 | 796 | 796 | 600 |
2014/10/14 | 804 | 804 | 795 | 795 | 4,900 |
2014/10/10 | 810 | 810 | 806 | 806 | 1,800 |
2014/10/09 | 807 | 817 | 807 | 810 | 2,700 |
2014/10/08 | 810 | 810 | 808 | 808 | 1,000 |
2014/10/07 | 818 | 818 | 818 | 818 | 100 |
2014/10/03 | 804 | 816 | 804 | 816 | 1,400 |
2014/10/02 | 829 | 829 | 804 | 804 | 11,700 |
2014/10/01 | 819 | 819 | 817 | 817 | 600 |
2014/09/30 | 821 | 822 | 819 | 819 | 2,000 |
2014/09/29 | 817 | 819 | 817 | 819 | 900 |
2014/09/26 | 819 | 819 | 812 | 812 | 1,700 |
2014/09/25 | 817 | 819 | 817 | 819 | 1,000 |
2014/09/24 | 815 | 817 | 810 | 813 | 1,900 |
2014/09/22 | 811 | 819 | 810 | 810 | 3,100 |
2014/09/19 | 809 | 810 | 808 | 809 | 2,100 |
2014/09/18 | 806 | 809 | 805 | 805 | 800 |
2014/09/17 | 805 | 809 | 805 | 805 | 6,700 |
2014/09/16 | 803 | 807 | 803 | 805 | 2,600 |
2014/09/12 | 798 | 800 | 798 | 800 | 500 |
2014/09/11 | 808 | 808 | 804 | 804 | 600 |
2014/09/10 | 808 | 808 | 806 | 808 | 5,300 |
2014/09/09 | 802 | 811 | 802 | 811 | 1,500 |
2014/09/08 | 803 | 811 | 802 | 802 | 700 |
2014/09/05 | 803 | 806 | 802 | 803 | 1,400 |
2014/09/04 | 798 | 818 | 795 | 809 | 7,800 |
2014/09/03 | 791 | 794 | 791 | 791 | 3,200 |
2014/09/02 | 787 | 790 | 783 | 787 | 5,100 |
2014/09/01 | 782 | 788 | 782 | 787 | 2,900 |
2014/08/29 | 789 | 790 | 781 | 785 | 9,500 |
2014/08/28 | 773 | 783 | 773 | 783 | 700 |
2014/08/27 | 773 | 784 | 773 | 783 | 1,800 |
2014/08/26 | 771 | 776 | 771 | 774 | 500 |
2014/08/25 | 782 | 785 | 770 | 773 | 4,300 |
2014/08/22 | 770 | 774 | 766 | 768 | 4,300 |
2014/08/21 | 772 | 772 | 770 | 771 | 2,900 |
2014/08/20 | 775 | 778 | 768 | 771 | 4,600 |
2014/08/19 | 773 | 778 | 770 | 778 | 3,400 |
2014/08/18 | 782 | 782 | 767 | 770 | 2,200 |
2014/08/15 | 785 | 785 | 783 | 783 | 400 |
2014/08/14 | 762 | 782 | 762 | 782 | 500 |
2014/08/13 | 758 | 768 | 758 | 762 | 600 |
2014/08/12 | 759 | 760 | 753 | 759 | 2,800 |
2014/08/11 | 775 | 776 | 745 | 755 | 9,700 |
2014/08/08 | 787 | 794 | 773 | 773 | 1,400 |
2014/08/07 | 795 | 795 | 794 | 794 | 1,100 |
2014/08/05 | 790 | 790 | 786 | 786 | 500 |
2014/08/01 | 790 | 790 | 782 | 783 | 1,200 |
2014/07/31 | 791 | 791 | 791 | 791 | 300 |
2014/07/30 | 790 | 791 | 790 | 790 | 1,000 |
2014/07/29 | 790 | 795 | 785 | 795 | 4,400 |
2014/07/28 | 781 | 790 | 781 | 790 | 1,700 |
2014/07/25 | 783 | 784 | 782 | 782 | 400 |
2014/07/24 | 784 | 784 | 784 | 784 | 200 |
2014/07/23 | 776 | 785 | 776 | 785 | 1,100 |
2014/07/22 | 776 | 776 | 776 | 776 | 500 |
2014/07/18 | 775 | 776 | 775 | 776 | 1,700 |
2014/07/17 | 775 | 780 | 775 | 780 | 200 |
2014/07/16 | 773 | 780 | 773 | 780 | 700 |
2014/07/15 | 773 | 773 | 773 | 773 | 400 |
2014/07/14 | 775 | 775 | 775 | 775 | 100 |
2014/07/11 | 777 | 777 | 771 | 775 | 1,200 |
2014/07/10 | 787 | 787 | 777 | 777 | 1,000 |
2014/07/09 | 788 | 788 | 777 | 777 | 2,100 |
2014/07/08 | 775 | 785 | 773 | 773 | 1,900 |
2014/07/07 | 770 | 775 | 770 | 775 | 500 |
2014/07/04 | 770 | 770 | 770 | 770 | 100 |
2014/07/03 | 768 | 771 | 768 | 771 | 900 |
2014/07/02 | 766 | 771 | 766 | 771 | 1,700 |
2014/07/01 | 760 | 769 | 760 | 769 | 800 |
2014/06/30 | 760 | 760 | 760 | 760 | 100 |
2014/06/27 | 763 | 763 | 760 | 761 | 1,400 |
2014/06/26 | 764 | 767 | 764 | 767 | 600 |
2014/06/25 | 760 | 766 | 760 | 766 | 1,200 |
2014/06/24 | 768 | 768 | 768 | 768 | 600 |
2014/06/23 | 754 | 757 | 754 | 757 | 1,000 |
2014/06/20 | 756 | 756 | 754 | 754 | 700 |
2014/06/19 | 753 | 760 | 753 | 754 | 800 |
2014/06/18 | 751 | 757 | 750 | 753 | 600 |
2014/06/17 | 754 | 754 | 750 | 750 | 2,000 |
2014/06/16 | 757 | 764 | 752 | 754 | 1,200 |
2014/06/13 | 757 | 757 | 752 | 757 | 2,300 |
2014/06/12 | 757 | 760 | 755 | 759 | 1,600 |
2014/06/11 | 752 | 752 | 752 | 752 | 300 |
2014/06/10 | 761 | 761 | 752 | 752 | 1,800 |
2014/06/09 | 753 | 754 | 753 | 754 | 300 |
2014/06/06 | 750 | 756 | 750 | 756 | 600 |
2014/06/05 | 751 | 751 | 750 | 750 | 200 |
2014/06/04 | 752 | 753 | 751 | 751 | 1,000 |
2014/06/03 | 742 | 760 | 742 | 760 | 400 |
2014/06/02 | 741 | 741 | 741 | 741 | 200 |
2014/05/30 | 739 | 747 | 739 | 743 | 1,000 |
2014/05/29 | 735 | 752 | 735 | 750 | 1,900 |
2014/05/28 | 741 | 741 | 737 | 737 | 900 |
2014/05/27 | 735 | 740 | 735 | 740 | 2,500 |
2014/05/26 | 730 | 732 | 730 | 732 | 1,500 |
2014/05/23 | 726 | 726 | 720 | 726 | 4,700 |
2014/05/22 | 721 | 726 | 718 | 724 | 5,600 |
2014/05/21 | 723 | 725 | 720 | 721 | 7,500 |
2014/05/20 | 731 | 732 | 725 | 725 | 5,200 |
2014/05/19 | 736 | 742 | 730 | 735 | 5,500 |
2014/05/16 | 752 | 752 | 722 | 741 | 8,900 |
2014/05/15 | 756 | 756 | 755 | 755 | 2,600 |
2014/05/14 | 759 | 760 | 756 | 756 | 2,100 |
2014/05/13 | 760 | 763 | 758 | 759 | 2,000 |
2014/05/12 | 761 | 762 | 760 | 760 | 4,600 |
2014/05/09 | 761 | 770 | 761 | 761 | 3,700 |
2014/05/08 | 773 | 773 | 767 | 767 | 600 |
2014/05/07 | 773 | 773 | 773 | 773 | 1,100 |
2014/05/01 | 773 | 773 | 773 | 773 | 1,100 |
2014/04/30 | 773 | 773 | 773 | 773 | 100 |
2014/04/28 | 773 | 773 | 773 | 773 | 200 |
2014/04/25 | 773 | 773 | 773 | 773 | 200 |
2014/04/24 | 785 | 785 | 774 | 774 | 900 |
2014/04/23 | 783 | 783 | 783 | 783 | 100 |
2014/04/15 | 769 | 777 | 769 | 777 | 1,500 |
2014/04/14 | 765 | 765 | 760 | 760 | 1,600 |
2014/04/11 | 760 | 761 | 758 | 760 | 2,000 |
2014/04/10 | 770 | 773 | 760 | 761 | 3,400 |
2014/04/09 | 778 | 778 | 768 | 768 | 3,300 |
2014/04/08 | 779 | 783 | 777 | 783 | 1,000 |
2014/04/07 | 780 | 780 | 780 | 780 | 400 |
2014/04/04 | 779 | 780 | 779 | 780 | 200 |
2014/04/03 | 780 | 782 | 778 | 779 | 2,100 |
2014/04/02 | 780 | 792 | 779 | 779 | 1,700 |
2014/04/01 | 776 | 783 | 776 | 783 | 200 |
2014/03/31 | 774 | 775 | 774 | 775 | 400 |
2014/03/28 | 774 | 775 | 774 | 775 | 200 |
2014/03/27 | 769 | 774 | 769 | 774 | 400 |
2014/03/26 | 782 | 791 | 781 | 781 | 2,500 |
2014/03/25 | 781 | 786 | 781 | 786 | 300 |
2014/03/24 | 782 | 783 | 780 | 780 | 1,400 |
2014/03/20 | 788 | 788 | 782 | 782 | 3,400 |
2014/03/19 | 789 | 795 | 789 | 795 | 300 |
2014/03/18 | 786 | 786 | 786 | 786 | 100 |
2014/03/17 | 783 | 785 | 783 | 785 | 300 |
2014/03/14 | 802 | 802 | 785 | 786 | 1,200 |
2014/03/13 | 788 | 788 | 788 | 788 | 100 |
2014/03/12 | 794 | 794 | 793 | 793 | 1,000 |
2014/03/11 | 795 | 800 | 794 | 795 | 2,300 |
2014/03/10 | 799 | 800 | 794 | 795 | 6,500 |
2014/03/07 | 790 | 794 | 790 | 794 | 400 |
2014/03/06 | 783 | 794 | 783 | 794 | 1,000 |
2014/03/05 | 781 | 781 | 781 | 781 | 100 |
2014/03/04 | 781 | 781 | 781 | 781 | 100 |
2014/03/03 | 785 | 794 | 785 | 790 | 1,400 |
2014/02/28 | 786 | 787 | 786 | 787 | 500 |
2014/02/27 | 782 | 794 | 782 | 794 | 200 |
2014/02/26 | 790 | 796 | 790 | 795 | 600 |
2014/02/25 | 788 | 790 | 788 | 790 | 1,200 |
2014/02/24 | 797 | 797 | 788 | 788 | 600 |
2014/02/21 | 784 | 795 | 784 | 787 | 4,000 |
2014/02/20 | 790 | 790 | 781 | 783 | 5,900 |
2014/02/19 | 797 | 803 | 790 | 796 | 7,600 |
2014/02/18 | 782 | 782 | 782 | 782 | 400 |
2014/02/17 | 782 | 782 | 782 | 782 | 200 |
2014/02/14 | 785 | 785 | 785 | 785 | 1,400 |
2014/02/13 | 783 | 785 | 783 | 785 | 500 |
2014/02/12 | 782 | 785 | 782 | 784 | 1,000 |
2014/02/10 | 781 | 782 | 779 | 779 | 3,700 |
2014/02/07 | 775 | 783 | 774 | 776 | 3,700 |
2014/02/06 | 774 | 775 | 773 | 774 | 1,000 |
2014/02/04 | 785 | 785 | 773 | 774 | 6,200 |
2014/02/03 | 791 | 808 | 789 | 795 | 1,800 |
2014/01/31 | 794 | 795 | 794 | 794 | 1,300 |
2014/01/30 | 798 | 798 | 798 | 798 | 100 |
2014/01/29 | 809 | 813 | 809 | 813 | 600 |
2014/01/28 | 794 | 810 | 794 | 809 | 4,100 |
2014/01/27 | 804 | 804 | 791 | 804 | 4,400 |
2014/01/24 | 809 | 810 | 807 | 808 | 2,000 |
2014/01/23 | 817 | 817 | 809 | 809 | 3,900 |
2014/01/22 | 809 | 817 | 809 | 817 | 8,700 |
2014/01/21 | 806 | 811 | 804 | 811 | 6,100 |
2014/01/20 | 802 | 807 | 802 | 807 | 1,000 |
2014/01/17 | 798 | 798 | 798 | 798 | 200 |
2014/01/16 | 805 | 805 | 799 | 799 | 800 |
2014/01/15 | 798 | 800 | 798 | 799 | 1,900 |
2014/01/14 | 795 | 795 | 795 | 795 | 900 |
2014/01/10 | 791 | 795 | 790 | 795 | 1,100 |
2014/01/09 | 796 | 796 | 790 | 790 | 2,200 |
2014/01/08 | 792 | 800 | 792 | 796 | 1,500 |
2014/01/07 | 790 | 800 | 781 | 800 | 2,600 |
2014/01/06 | 798 | 798 | 790 | 794 | 1,700 |