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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,025 | 1,032 | 1,022 | 1,031 | 2,100 |
| 2019/12/27 | 1,031 | 1,031 | 1,026 | 1,027 | 900 |
| 2019/12/26 | 1,036 | 1,040 | 1,027 | 1,036 | 2,200 |
| 2019/12/25 | 1,028 | 1,032 | 1,027 | 1,032 | 18,400 |
| 2019/12/24 | 1,024 | 1,031 | 1,024 | 1,028 | 11,900 |
| 2019/12/23 | 1,023 | 1,027 | 1,017 | 1,024 | 2,000 |
| 2019/12/20 | 1,017 | 1,017 | 1,013 | 1,013 | 800 |
| 2019/12/19 | 1,014 | 1,014 | 1,014 | 1,014 | 200 |
| 2019/12/18 | 1,022 | 1,022 | 1,022 | 1,022 | 2,600 |
| 2019/12/17 | 1,023 | 1,023 | 1,013 | 1,013 | 300 |
| 2019/12/16 | 1,023 | 1,025 | 1,018 | 1,018 | 600 |
| 2019/12/13 | 1,037 | 1,037 | 1,011 | 1,011 | 2,100 |
| 2019/12/12 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 |
| 2019/12/11 | 1,006 | 1,006 | 1,004 | 1,004 | 2,200 |
| 2019/12/10 | 1,012 | 1,012 | 1,010 | 1,010 | 200 |
| 2019/12/09 | 1,012 | 1,012 | 1,011 | 1,012 | 900 |
| 2019/12/06 | 1,006 | 1,011 | 1,004 | 1,011 | 1,800 |
| 2019/12/05 | 1,000 | 1,004 | 1,000 | 1,004 | 4,300 |
| 2019/12/04 | 1,000 | 1,001 | 999 | 1,000 | 900 |
| 2019/12/03 | 1,005 | 1,005 | 1,001 | 1,002 | 300 |
| 2019/12/02 | 1,003 | 1,009 | 1,003 | 1,009 | 2,700 |
| 2019/11/29 | 1,000 | 1,005 | 1,000 | 1,000 | 1,300 |
| 2019/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2019/11/27 | 999 | 999 | 999 | 999 | 7,000 |
| 2019/11/26 | 996 | 998 | 996 | 998 | 200 |
| 2019/11/25 | 999 | 1,002 | 999 | 1,002 | 4,800 |
| 2019/11/22 | 991 | 999 | 991 | 992 | 300 |
| 2019/11/21 | 992 | 992 | 991 | 991 | 1,800 |
| 2019/11/20 | 1,000 | 1,000 | 990 | 991 | 5,200 |
| 2019/11/19 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2019/11/18 | 1,001 | 1,004 | 1,001 | 1,001 | 500 |
| 2019/11/15 | 996 | 1,000 | 994 | 1,000 | 19,800 |
| 2019/11/14 | 997 | 1,000 | 996 | 996 | 5,100 |
| 2019/11/13 | 989 | 1,000 | 989 | 1,000 | 800 |
| 2019/11/12 | 990 | 990 | 986 | 989 | 3,200 |
| 2019/11/11 | 999 | 999 | 990 | 990 | 4,000 |
| 2019/11/08 | 999 | 999 | 999 | 999 | 800 |
| 2019/11/06 | 1,000 | 1,000 | 999 | 999 | 400 |
| 2019/11/05 | 999 | 1,015 | 996 | 1,000 | 2,700 |
| 2019/11/01 | 980 | 985 | 980 | 985 | 11,000 |
| 2019/10/31 | 984 | 984 | 977 | 980 | 800 |
| 2019/10/30 | 984 | 984 | 980 | 980 | 1,300 |
| 2019/10/29 | 980 | 983 | 980 | 982 | 1,800 |
| 2019/10/28 | 981 | 981 | 974 | 976 | 1,600 |
| 2019/10/25 | 982 | 982 | 977 | 977 | 200 |
| 2019/10/24 | 980 | 980 | 976 | 976 | 700 |
| 2019/10/23 | 977 | 979 | 977 | 979 | 300 |
| 2019/10/21 | 988 | 988 | 973 | 973 | 1,700 |
| 2019/10/18 | 987 | 989 | 986 | 989 | 1,500 |
| 2019/10/17 | 987 | 987 | 987 | 987 | 1,100 |
| 2019/10/16 | 988 | 988 | 988 | 988 | 1,500 |
| 2019/10/15 | 981 | 985 | 981 | 982 | 800 |
| 2019/10/11 | 982 | 982 | 982 | 982 | 100 |
| 2019/10/10 | 978 | 979 | 973 | 979 | 1,100 |
| 2019/10/09 | 971 | 977 | 971 | 977 | 2,000 |
| 2019/10/08 | 986 | 986 | 986 | 986 | 400 |
| 2019/10/07 | 986 | 986 | 986 | 986 | 1,100 |
| 2019/10/04 | 980 | 980 | 980 | 980 | 300 |
| 2019/10/03 | 988 | 988 | 988 | 988 | 200 |
| 2019/10/02 | 989 | 989 | 989 | 989 | 100 |
| 2019/10/01 | 989 | 989 | 989 | 989 | 100 |
| 2019/09/30 | 990 | 990 | 976 | 982 | 1,300 |
| 2019/09/27 | 998 | 998 | 998 | 998 | 100 |
| 2019/09/26 | 995 | 995 | 981 | 981 | 200 |
| 2019/09/25 | 982 | 982 | 982 | 982 | 100 |
| 2019/09/24 | 995 | 995 | 990 | 994 | 1,100 |
| 2019/09/20 | 990 | 990 | 974 | 980 | 600 |
| 2019/09/19 | 984 | 984 | 980 | 980 | 800 |
| 2019/09/18 | 974 | 975 | 972 | 973 | 1,100 |
| 2019/09/17 | 982 | 993 | 982 | 984 | 700 |
| 2019/09/13 | 970 | 979 | 970 | 979 | 4,300 |
| 2019/09/12 | 963 | 969 | 963 | 969 | 1,800 |
| 2019/09/11 | 967 | 967 | 963 | 963 | 200 |
| 2019/09/10 | 971 | 971 | 960 | 960 | 900 |
| 2019/09/09 | 969 | 969 | 960 | 960 | 500 |
| 2019/09/06 | 970 | 971 | 963 | 966 | 1,400 |
| 2019/09/05 | 968 | 969 | 968 | 969 | 200 |
| 2019/09/04 | 957 | 970 | 955 | 970 | 4,400 |
| 2019/09/03 | 958 | 958 | 951 | 951 | 1,600 |
| 2019/09/02 | 969 | 969 | 960 | 960 | 1,400 |
| 2019/08/30 | 971 | 971 | 969 | 969 | 800 |
| 2019/08/29 | 971 | 971 | 971 | 971 | 100 |
| 2019/08/28 | 970 | 973 | 969 | 973 | 2,000 |
| 2019/08/27 | 969 | 975 | 969 | 973 | 1,600 |
| 2019/08/26 | 973 | 973 | 970 | 970 | 500 |
| 2019/08/23 | 979 | 980 | 975 | 975 | 500 |
| 2019/08/22 | 978 | 978 | 978 | 978 | 500 |
| 2019/08/21 | 970 | 975 | 970 | 975 | 800 |
| 2019/08/20 | 967 | 980 | 967 | 973 | 2,400 |
| 2019/08/19 | 970 | 982 | 970 | 982 | 1,200 |
| 2019/08/16 | 965 | 982 | 965 | 970 | 1,400 |
| 2019/08/15 | 964 | 976 | 962 | 965 | 4,900 |
| 2019/08/14 | 972 | 974 | 971 | 971 | 1,400 |
| 2019/08/13 | 972 | 981 | 971 | 972 | 1,800 |
| 2019/08/09 | 973 | 988 | 968 | 983 | 2,800 |
| 2019/08/08 | 978 | 983 | 978 | 983 | 4,500 |
| 2019/08/07 | 971 | 983 | 971 | 983 | 2,900 |
| 2019/08/06 | 974 | 974 | 974 | 974 | 1,300 |
| 2019/08/05 | 977 | 980 | 977 | 978 | 3,100 |
| 2019/08/02 | 986 | 987 | 983 | 983 | 7,400 |
| 2019/08/01 | 988 | 993 | 988 | 993 | 1,800 |
| 2019/07/31 | 989 | 991 | 989 | 991 | 2,600 |
| 2019/07/30 | 988 | 993 | 988 | 993 | 1,400 |
| 2019/07/29 | 996 | 996 | 995 | 996 | 400 |
| 2019/07/26 | 990 | 990 | 990 | 990 | 100 |
| 2019/07/25 | 990 | 990 | 990 | 990 | 1,900 |
| 2019/07/24 | 997 | 997 | 988 | 989 | 3,500 |
| 2019/07/23 | 995 | 995 | 989 | 990 | 1,200 |
| 2019/07/22 | 995 | 995 | 986 | 995 | 4,200 |
| 2019/07/19 | 994 | 1,000 | 994 | 997 | 1,000 |
| 2019/07/18 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2019/07/17 | 998 | 1,009 | 997 | 1,005 | 600 |
| 2019/07/16 | 1,001 | 1,004 | 1,000 | 1,004 | 1,600 |
| 2019/07/12 | 1,013 | 1,013 | 1,013 | 1,013 | 1,900 |
| 2019/07/11 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
| 2019/07/10 | 1,007 | 1,007 | 996 | 1,001 | 400 |
| 2019/07/09 | 1,008 | 1,008 | 1,007 | 1,007 | 200 |
| 2019/07/08 | 1,009 | 1,014 | 1,009 | 1,010 | 700 |
| 2019/07/05 | 994 | 1,008 | 994 | 1,008 | 8,300 |
| 2019/07/04 | 1,012 | 1,012 | 967 | 996 | 2,900 |
| 2019/07/01 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2019/06/28 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2019/06/27 | 1,001 | 1,012 | 1,000 | 1,012 | 1,200 |
| 2019/06/26 | 1,014 | 1,014 | 1,014 | 1,014 | 100 |
| 2019/06/25 | 1,005 | 1,006 | 1,005 | 1,005 | 400 |
| 2019/06/24 | 1,017 | 1,020 | 1,015 | 1,015 | 50,900 |
| 2019/06/21 | 1,009 | 1,009 | 1,009 | 1,009 | 100 |
| 2019/06/20 | 1,013 | 1,021 | 1,013 | 1,015 | 900 |
| 2019/06/19 | 1,013 | 1,013 | 1,013 | 1,013 | 100 |
| 2019/06/18 | 1,020 | 1,020 | 1,002 | 1,007 | 2,700 |
| 2019/06/17 | 1,012 | 1,013 | 1,001 | 1,001 | 1,500 |
| 2019/06/14 | 1,013 | 1,013 | 1,008 | 1,013 | 1,300 |
| 2019/06/13 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2019/06/12 | 1,004 | 1,005 | 1,004 | 1,004 | 1,000 |
| 2019/06/11 | 1,005 | 1,005 | 1,004 | 1,004 | 400 |
| 2019/06/07 | 1,011 | 1,011 | 1,000 | 1,002 | 700 |
| 2019/06/06 | 1,018 | 1,018 | 1,018 | 1,018 | 100 |
| 2019/06/05 | 1,005 | 1,020 | 1,000 | 1,000 | 14,300 |
| 2019/06/04 | 1,006 | 1,006 | 995 | 995 | 1,600 |
| 2019/06/03 | 995 | 995 | 983 | 992 | 1,800 |
| 2019/05/31 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
| 2019/05/30 | 1,015 | 1,015 | 1,001 | 1,005 | 1,500 |
| 2019/05/29 | 1,026 | 1,026 | 1,018 | 1,025 | 1,300 |
| 2019/05/28 | 1,018 | 1,026 | 1,017 | 1,026 | 1,300 |
| 2019/05/27 | 1,018 | 1,019 | 1,017 | 1,018 | 1,500 |
| 2019/05/24 | 1,029 | 1,029 | 1,011 | 1,015 | 700 |
| 2019/05/23 | 1,027 | 1,027 | 1,011 | 1,011 | 2,400 |
| 2019/05/22 | 1,010 | 1,017 | 1,010 | 1,016 | 2,000 |
| 2019/05/21 | 1,014 | 1,014 | 1,014 | 1,014 | 200 |
| 2019/05/20 | 1,012 | 1,015 | 1,008 | 1,010 | 1,100 |
| 2019/05/17 | 1,008 | 1,014 | 1,008 | 1,010 | 1,900 |
| 2019/05/16 | 1,002 | 1,024 | 1,002 | 1,006 | 900 |
| 2019/05/15 | 1,029 | 1,029 | 998 | 999 | 3,900 |
| 2019/05/14 | 1,004 | 1,035 | 1,004 | 1,025 | 2,200 |
| 2019/05/13 | 1,028 | 1,028 | 1,010 | 1,010 | 14,000 |
| 2019/05/10 | 1,029 | 1,029 | 1,029 | 1,029 | 900 |
| 2019/04/26 | 1,015 | 1,029 | 1,005 | 1,029 | 2,300 |
| 2019/04/25 | 1,024 | 1,024 | 1,024 | 1,024 | 1,300 |
| 2019/04/24 | 1,027 | 1,027 | 1,027 | 1,027 | 6,900 |
| 2019/04/22 | 1,016 | 1,016 | 1,016 | 1,016 | 500 |
| 2019/04/18 | 1,016 | 1,018 | 1,016 | 1,016 | 600 |
| 2019/04/17 | 1,017 | 1,035 | 1,017 | 1,035 | 1,600 |
| 2019/04/16 | 1,015 | 1,015 | 1,009 | 1,013 | 2,500 |
| 2019/04/15 | 1,022 | 1,022 | 1,016 | 1,016 | 1,400 |
| 2019/04/10 | 1,008 | 1,008 | 1,000 | 1,000 | 3,000 |
| 2019/04/08 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
| 2019/04/05 | 1,013 | 1,013 | 1,012 | 1,012 | 3,300 |
| 2019/04/01 | 1,015 | 1,015 | 1,012 | 1,012 | 7,900 |
| 2019/03/29 | 1,014 | 1,014 | 1,014 | 1,014 | 100 |
| 2019/03/27 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2019/03/26 | 1,027 | 1,027 | 1,027 | 1,027 | 1,900 |
| 2019/03/25 | 1,026 | 1,026 | 1,026 | 1,026 | 300 |
| 2019/03/22 | 1,009 | 1,026 | 1,009 | 1,026 | 400 |
| 2019/03/20 | 1,027 | 1,027 | 1,005 | 1,008 | 1,200 |
| 2019/03/19 | 1,027 | 1,027 | 1,027 | 1,027 | 100 |
| 2019/03/15 | 1,029 | 1,029 | 1,019 | 1,028 | 1,800 |
| 2019/03/14 | 1,029 | 1,029 | 1,029 | 1,029 | 500 |
| 2019/03/13 | 1,010 | 1,011 | 1,010 | 1,011 | 500 |
| 2019/03/12 | 1,015 | 1,020 | 1,015 | 1,020 | 200 |
| 2019/03/11 | 1,003 | 1,003 | 1,003 | 1,003 | 2,000 |
| 2019/03/08 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
| 2019/03/07 | 1,010 | 1,010 | 1,010 | 1,010 | 700 |
| 2019/03/06 | 1,028 | 1,028 | 1,028 | 1,028 | 100 |
| 2019/03/05 | 1,028 | 1,028 | 1,028 | 1,028 | 200 |
| 2019/03/04 | 1,020 | 1,023 | 1,012 | 1,012 | 300 |
| 2019/03/01 | 1,016 | 1,029 | 1,016 | 1,029 | 300 |
| 2019/02/28 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
| 2019/02/27 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2019/02/26 | 1,025 | 1,025 | 1,018 | 1,018 | 200 |
| 2019/02/25 | 1,021 | 1,021 | 1,021 | 1,021 | 300 |
| 2019/02/22 | 1,020 | 1,020 | 1,020 | 1,020 | 300 |
| 2019/02/21 | 1,037 | 1,037 | 1,028 | 1,028 | 300 |
| 2019/02/20 | 1,044 | 1,044 | 1,044 | 1,044 | 7,300 |
| 2019/02/19 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
| 2019/02/18 | 1,019 | 1,055 | 1,019 | 1,055 | 4,500 |
| 2019/02/15 | 1,014 | 1,014 | 1,005 | 1,005 | 1,800 |
| 2019/02/14 | 1,018 | 1,018 | 1,006 | 1,006 | 300 |
| 2019/02/13 | 1,019 | 1,020 | 1,005 | 1,005 | 4,700 |
| 2019/02/12 | 1,007 | 1,012 | 1,007 | 1,007 | 2,000 |
| 2019/02/08 | 1,026 | 1,026 | 998 | 998 | 2,300 |
| 2019/02/07 | 1,032 | 1,037 | 1,032 | 1,037 | 5,200 |
| 2019/02/06 | 1,032 | 1,032 | 1,032 | 1,032 | 200 |
| 2019/02/05 | 1,039 | 1,039 | 1,039 | 1,039 | 200 |
| 2019/02/04 | 1,031 | 1,031 | 1,020 | 1,020 | 400 |
| 2019/02/01 | 1,020 | 1,039 | 1,001 | 1,039 | 600 |
| 2019/01/31 | 1,012 | 1,020 | 1,012 | 1,020 | 5,400 |
| 2019/01/30 | 1,012 | 1,013 | 1,012 | 1,012 | 700 |
| 2019/01/28 | 1,042 | 1,042 | 1,042 | 1,042 | 200 |
| 2019/01/25 | 1,041 | 1,049 | 1,030 | 1,049 | 1,400 |
| 2019/01/24 | 1,053 | 1,053 | 1,018 | 1,047 | 600 |
| 2019/01/23 | 1,025 | 1,029 | 1,023 | 1,023 | 3,100 |
| 2019/01/21 | 1,024 | 1,041 | 1,024 | 1,029 | 1,800 |
| 2019/01/18 | 1,016 | 1,022 | 1,016 | 1,022 | 500 |
| 2019/01/17 | 1,018 | 1,018 | 1,015 | 1,015 | 500 |
| 2019/01/16 | 1,036 | 1,066 | 1,018 | 1,018 | 1,200 |
| 2019/01/15 | 1,040 | 1,040 | 1,015 | 1,036 | 900 |
| 2019/01/11 | 1,000 | 1,019 | 999 | 1,019 | 6,600 |
| 2019/01/10 | 998 | 1,014 | 998 | 1,011 | 1,100 |
| 2019/01/09 | 990 | 990 | 977 | 989 | 800 |
| 2019/01/08 | 975 | 983 | 968 | 968 | 700 |
| 2019/01/07 | 950 | 968 | 950 | 965 | 600 |
| 2019/01/04 | 940 | 949 | 929 | 948 | 800 |