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 |
|---|---|---|---|---|---|
| 2024/12/30 | 812 | 814 | 812 | 814 | 1,300 |
| 2024/12/27 | 810 | 812 | 808 | 812 | 2,800 |
| 2024/12/26 | 808 | 814 | 808 | 810 | 11,900 |
| 2024/12/25 | 827 | 827 | 814 | 817 | 6,600 |
| 2024/12/24 | 822 | 828 | 816 | 828 | 8,600 |
| 2024/12/23 | 819 | 821 | 815 | 819 | 6,700 |
| 2024/12/20 | 811 | 816 | 811 | 814 | 11,000 |
| 2024/12/19 | 811 | 813 | 809 | 813 | 4,700 |
| 2024/12/18 | 815 | 815 | 812 | 812 | 5,100 |
| 2024/12/17 | 814 | 817 | 812 | 815 | 3,900 |
| 2024/12/16 | 817 | 817 | 812 | 814 | 4,600 |
| 2024/12/13 | 817 | 818 | 810 | 815 | 5,700 |
| 2024/12/12 | 812 | 815 | 812 | 814 | 3,500 |
| 2024/12/11 | 814 | 814 | 810 | 812 | 3,100 |
| 2024/12/10 | 815 | 817 | 812 | 814 | 5,800 |
| 2024/12/09 | 817 | 817 | 812 | 814 | 4,000 |
| 2024/12/06 | 811 | 817 | 811 | 817 | 1,600 |
| 2024/12/05 | 810 | 816 | 808 | 811 | 7,200 |
| 2024/12/04 | 811 | 814 | 810 | 810 | 2,000 |
| 2024/12/03 | 813 | 819 | 812 | 818 | 8,600 |
| 2024/12/02 | 810 | 813 | 810 | 813 | 6,600 |
| 2024/11/29 | 811 | 812 | 811 | 812 | 500 |
| 2024/11/28 | 812 | 814 | 811 | 811 | 2,500 |
| 2024/11/27 | 812 | 815 | 810 | 812 | 2,400 |
| 2024/11/26 | 813 | 815 | 811 | 812 | 4,900 |
| 2024/11/25 | 827 | 828 | 808 | 812 | 14,400 |
| 2024/11/22 | 811 | 826 | 811 | 824 | 9,900 |
| 2024/11/21 | 815 | 815 | 809 | 809 | 12,000 |
| 2024/11/20 | 811 | 811 | 809 | 810 | 5,200 |
| 2024/11/19 | 813 | 813 | 810 | 810 | 1,300 |
| 2024/11/18 | 810 | 813 | 804 | 813 | 4,600 |
| 2024/11/15 | 806 | 813 | 806 | 812 | 4,900 |
| 2024/11/14 | 811 | 813 | 810 | 811 | 2,300 |
| 2024/11/13 | 801 | 817 | 801 | 814 | 9,600 |
| 2024/11/12 | 837 | 845 | 803 | 812 | 22,700 |
| 2024/11/11 | 836 | 837 | 833 | 836 | 3,200 |
| 2024/11/08 | 838 | 839 | 835 | 835 | 1,100 |
| 2024/11/07 | 840 | 840 | 831 | 839 | 6,400 |
| 2024/11/06 | 832 | 839 | 831 | 839 | 2,500 |
| 2024/11/05 | 833 | 835 | 832 | 832 | 2,700 |
| 2024/11/01 | 834 | 834 | 831 | 833 | 3,300 |
| 2024/10/31 | 834 | 841 | 834 | 841 | 2,200 |
| 2024/10/30 | 836 | 838 | 833 | 834 | 6,200 |
| 2024/10/29 | 835 | 838 | 835 | 836 | 600 |
| 2024/10/28 | 846 | 846 | 834 | 835 | 3,100 |
| 2024/10/25 | 837 | 838 | 833 | 835 | 7,400 |
| 2024/10/24 | 836 | 839 | 835 | 837 | 5,800 |
| 2024/10/23 | 835 | 836 | 833 | 836 | 3,200 |
| 2024/10/22 | 843 | 843 | 832 | 834 | 13,900 |
| 2024/10/21 | 844 | 845 | 843 | 843 | 2,800 |
| 2024/10/18 | 842 | 845 | 840 | 843 | 4,000 |
| 2024/10/17 | 843 | 843 | 841 | 842 | 5,200 |
| 2024/10/16 | 841 | 845 | 841 | 842 | 6,400 |
| 2024/10/15 | 844 | 845 | 840 | 843 | 3,100 |
| 2024/10/11 | 842 | 844 | 841 | 844 | 2,100 |
| 2024/10/10 | 845 | 845 | 840 | 844 | 1,300 |
| 2024/10/09 | 840 | 845 | 837 | 845 | 4,200 |
| 2024/10/08 | 842 | 848 | 835 | 842 | 9,800 |
| 2024/10/07 | 843 | 849 | 843 | 846 | 4,200 |
| 2024/10/04 | 837 | 844 | 837 | 842 | 900 |
| 2024/10/03 | 839 | 853 | 834 | 837 | 2,700 |
| 2024/10/02 | 836 | 838 | 833 | 834 | 2,300 |
| 2024/10/01 | 828 | 845 | 828 | 838 | 1,500 |
| 2024/09/30 | 828 | 844 | 822 | 827 | 1,800 |
| 2024/09/27 | 843 | 847 | 836 | 837 | 6,800 |
| 2024/09/26 | 836 | 844 | 836 | 841 | 900 |
| 2024/09/25 | 838 | 844 | 831 | 838 | 1,000 |
| 2024/09/24 | 847 | 847 | 829 | 838 | 5,100 |
| 2024/09/20 | 842 | 848 | 839 | 844 | 3,400 |
| 2024/09/19 | 840 | 848 | 829 | 840 | 3,900 |
| 2024/09/18 | 835 | 855 | 831 | 841 | 3,100 |
| 2024/09/17 | 832 | 843 | 826 | 837 | 2,500 |
| 2024/09/13 | 844 | 844 | 829 | 832 | 3,400 |
| 2024/09/12 | 847 | 852 | 829 | 837 | 1,800 |
| 2024/09/11 | 838 | 838 | 828 | 838 | 6,500 |
| 2024/09/10 | 830 | 840 | 828 | 838 | 6,300 |
| 2024/09/09 | 807 | 834 | 807 | 831 | 6,500 |
| 2024/09/06 | 817 | 825 | 816 | 822 | 5,400 |
| 2024/09/05 | 817 | 832 | 811 | 824 | 6,300 |
| 2024/09/04 | 826 | 830 | 816 | 823 | 19,500 |
| 2024/09/03 | 845 | 846 | 834 | 841 | 4,300 |
| 2024/09/02 | 860 | 860 | 828 | 841 | 23,300 |
| 2024/08/30 | 861 | 861 | 854 | 855 | 6,400 |
| 2024/08/29 | 862 | 865 | 860 | 863 | 12,300 |
| 2024/08/28 | 865 | 874 | 861 | 866 | 9,100 |
| 2024/08/27 | 868 | 874 | 861 | 864 | 5,400 |
| 2024/08/26 | 870 | 870 | 855 | 858 | 4,300 |
| 2024/08/23 | 848 | 860 | 846 | 857 | 10,800 |
| 2024/08/22 | 847 | 855 | 841 | 848 | 7,100 |
| 2024/08/21 | 849 | 849 | 840 | 841 | 6,700 |
| 2024/08/20 | 834 | 839 | 833 | 838 | 10,700 |
| 2024/08/19 | 847 | 850 | 821 | 829 | 13,300 |
| 2024/08/16 | 844 | 854 | 839 | 854 | 15,100 |
| 2024/08/15 | 831 | 841 | 831 | 834 | 8,500 |
| 2024/08/14 | 816 | 827 | 814 | 826 | 6,800 |
| 2024/08/13 | 823 | 830 | 804 | 815 | 30,100 |
| 2024/08/09 | 820 | 828 | 815 | 823 | 10,200 |
| 2024/08/08 | 788 | 835 | 788 | 820 | 12,300 |
| 2024/08/07 | 764 | 820 | 764 | 788 | 30,400 |
| 2024/08/06 | 775 | 800 | 764 | 777 | 58,500 |
| 2024/08/05 | 811 | 841 | 738 | 745 | 99,500 |
| 2024/08/02 | 903 | 904 | 865 | 871 | 55,500 |
| 2024/08/01 | 955 | 955 | 920 | 933 | 24,900 |
| 2024/07/31 | 944 | 955 | 943 | 955 | 6,000 |
| 2024/07/30 | 951 | 952 | 946 | 949 | 12,400 |
| 2024/07/29 | 949 | 955 | 948 | 953 | 10,200 |
| 2024/07/26 | 949 | 953 | 947 | 948 | 18,700 |
| 2024/07/25 | 970 | 970 | 943 | 948 | 47,600 |
| 2024/07/24 | 980 | 984 | 973 | 973 | 12,100 |
| 2024/07/23 | 982 | 984 | 979 | 981 | 9,800 |
| 2024/07/22 | 997 | 997 | 979 | 980 | 24,400 |
| 2024/07/19 | 999 | 1,001 | 998 | 999 | 1,700 |
| 2024/07/18 | 996 | 1,001 | 996 | 999 | 3,600 |
| 2024/07/17 | 998 | 1,005 | 998 | 1,000 | 8,400 |
| 2024/07/16 | 1,000 | 1,000 | 997 | 998 | 6,500 |
| 2024/07/12 | 999 | 1,003 | 999 | 1,000 | 4,800 |
| 2024/07/11 | 997 | 1,002 | 997 | 998 | 6,200 |
| 2024/07/10 | 995 | 996 | 994 | 996 | 7,300 |
| 2024/07/09 | 999 | 1,000 | 995 | 995 | 5,400 |
| 2024/07/08 | 998 | 1,000 | 998 | 998 | 3,700 |
| 2024/07/05 | 999 | 1,000 | 997 | 997 | 7,400 |
| 2024/07/04 | 996 | 1,002 | 996 | 1,000 | 12,800 |
| 2024/07/03 | 998 | 1,004 | 998 | 1,000 | 13,100 |
| 2024/07/02 | 999 | 1,000 | 995 | 997 | 16,200 |
| 2024/07/01 | 1,005 | 1,005 | 996 | 998 | 4,800 |
| 2024/06/28 | 1,002 | 1,007 | 1,000 | 1,005 | 5,800 |
| 2024/06/27 | 997 | 1,000 | 990 | 1,000 | 9,500 |
| 2024/06/26 | 992 | 1,004 | 992 | 1,000 | 6,900 |
| 2024/06/25 | 991 | 1,000 | 987 | 997 | 7,600 |
| 2024/06/24 | 991 | 991 | 985 | 991 | 4,400 |
| 2024/06/21 | 984 | 993 | 983 | 991 | 2,900 |
| 2024/06/20 | 987 | 992 | 983 | 983 | 7,200 |
| 2024/06/19 | 986 | 989 | 985 | 988 | 5,600 |
| 2024/06/18 | 987 | 989 | 984 | 986 | 6,200 |
| 2024/06/17 | 988 | 989 | 983 | 987 | 11,000 |
| 2024/06/14 | 987 | 990 | 985 | 987 | 6,300 |
| 2024/06/13 | 982 | 993 | 982 | 987 | 21,500 |
| 2024/06/12 | 989 | 993 | 987 | 988 | 5,300 |
| 2024/06/11 | 996 | 1,005 | 992 | 993 | 16,100 |
| 2024/06/10 | 995 | 1,003 | 991 | 996 | 13,000 |
| 2024/06/07 | 999 | 999 | 990 | 995 | 10,000 |
| 2024/06/06 | 1,004 | 1,006 | 999 | 1,000 | 9,200 |
| 2024/06/05 | 1,010 | 1,010 | 1,002 | 1,008 | 9,000 |
| 2024/06/04 | 1,019 | 1,019 | 1,008 | 1,010 | 6,800 |
| 2024/06/03 | 995 | 1,037 | 995 | 1,020 | 27,400 |
| 2024/05/31 | 980 | 990 | 976 | 990 | 13,200 |
| 2024/05/30 | 961 | 978 | 960 | 977 | 13,200 |
| 2024/05/29 | 986 | 986 | 971 | 971 | 14,700 |
| 2024/05/28 | 985 | 992 | 985 | 986 | 3,500 |
| 2024/05/27 | 985 | 990 | 973 | 985 | 20,400 |
| 2024/05/24 | 980 | 980 | 973 | 974 | 9,600 |
| 2024/05/23 | 1,000 | 1,000 | 979 | 987 | 15,700 |
| 2024/05/22 | 993 | 1,008 | 993 | 998 | 19,100 |
| 2024/05/21 | 984 | 1,000 | 982 | 992 | 14,000 |
| 2024/05/20 | 980 | 988 | 971 | 988 | 11,200 |
| 2024/05/17 | 950 | 976 | 950 | 965 | 10,200 |
| 2024/05/16 | 970 | 971 | 950 | 956 | 48,000 |
| 2024/05/15 | 997 | 998 | 965 | 966 | 103,900 |
| 2024/05/14 | 1,003 | 1,004 | 992 | 998 | 42,700 |
| 2024/05/13 | 1,014 | 1,016 | 1,000 | 1,006 | 9,900 |
| 2024/05/10 | 1,008 | 1,013 | 1,005 | 1,010 | 14,600 |
| 2024/05/09 | 994 | 1,009 | 986 | 1,000 | 35,800 |
| 2024/05/08 | 990 | 996 | 990 | 994 | 9,200 |
| 2024/05/07 | 996 | 1,004 | 984 | 988 | 19,900 |
| 2024/05/02 | 999 | 1,008 | 994 | 994 | 13,400 |
| 2024/05/01 | 1,000 | 1,001 | 994 | 995 | 8,300 |
| 2024/04/30 | 1,003 | 1,008 | 991 | 1,001 | 11,800 |
| 2024/04/26 | 1,002 | 1,002 | 991 | 997 | 9,800 |
| 2024/04/25 | 1,016 | 1,018 | 993 | 1,000 | 11,700 |
| 2024/04/24 | 1,012 | 1,021 | 1,007 | 1,021 | 10,700 |
| 2024/04/23 | 1,008 | 1,018 | 1,007 | 1,010 | 6,600 |
| 2024/04/22 | 1,004 | 1,018 | 1,000 | 1,001 | 9,200 |
| 2024/04/19 | 1,015 | 1,015 | 980 | 995 | 61,200 |
| 2024/04/18 | 1,002 | 1,030 | 1,000 | 1,019 | 25,300 |
| 2024/04/17 | 1,029 | 1,029 | 1,000 | 1,008 | 39,600 |
| 2024/04/16 | 1,041 | 1,041 | 1,003 | 1,022 | 47,700 |
| 2024/04/15 | 1,045 | 1,058 | 1,045 | 1,049 | 10,800 |
| 2024/04/12 | 1,053 | 1,066 | 1,049 | 1,054 | 12,300 |
| 2024/04/11 | 1,049 | 1,065 | 1,049 | 1,053 | 28,400 |
| 2024/04/10 | 1,055 | 1,065 | 1,045 | 1,064 | 14,300 |
| 2024/04/09 | 1,062 | 1,070 | 1,052 | 1,061 | 15,000 |
| 2024/04/08 | 1,070 | 1,076 | 1,055 | 1,072 | 10,500 |
| 2024/04/05 | 1,070 | 1,085 | 1,045 | 1,053 | 73,000 |
| 2024/04/04 | 1,116 | 1,116 | 1,092 | 1,100 | 11,900 |
| 2024/04/03 | 1,098 | 1,112 | 1,095 | 1,109 | 16,300 |
| 2024/04/02 | 1,122 | 1,122 | 1,083 | 1,098 | 51,300 |
| 2024/04/01 | 1,143 | 1,145 | 1,100 | 1,116 | 34,300 |
| 2024/03/29 | 1,139 | 1,163 | 1,139 | 1,149 | 12,600 |
| 2024/03/28 | 1,150 | 1,156 | 1,141 | 1,144 | 9,400 |
| 2024/03/27 | 1,147 | 1,161 | 1,145 | 1,154 | 11,000 |
| 2024/03/26 | 1,170 | 1,170 | 1,143 | 1,159 | 23,500 |
| 2024/03/25 | 1,167 | 1,220 | 1,162 | 1,174 | 42,900 |
| 2024/03/22 | 1,153 | 1,153 | 1,131 | 1,149 | 12,100 |
| 2024/03/21 | 1,131 | 1,150 | 1,127 | 1,136 | 26,000 |
| 2024/03/19 | 1,137 | 1,137 | 1,120 | 1,129 | 22,400 |
| 2024/03/18 | 1,135 | 1,150 | 1,130 | 1,137 | 11,200 |
| 2024/03/15 | 1,125 | 1,142 | 1,115 | 1,135 | 10,600 |
| 2024/03/14 | 1,123 | 1,130 | 1,112 | 1,125 | 16,400 |
| 2024/03/13 | 1,142 | 1,152 | 1,120 | 1,125 | 17,300 |
| 2024/03/12 | 1,137 | 1,145 | 1,118 | 1,141 | 20,800 |
| 2024/03/11 | 1,147 | 1,154 | 1,120 | 1,134 | 42,700 |
| 2024/03/08 | 1,157 | 1,187 | 1,151 | 1,151 | 18,000 |
| 2024/03/07 | 1,221 | 1,221 | 1,155 | 1,155 | 38,400 |
| 2024/03/06 | 1,206 | 1,209 | 1,185 | 1,196 | 32,100 |
| 2024/03/05 | 1,200 | 1,203 | 1,162 | 1,176 | 53,000 |
| 2024/03/04 | 1,230 | 1,250 | 1,206 | 1,212 | 100,000 |
| 2024/03/01 | 1,191 | 1,191 | 1,161 | 1,161 | 24,200 |
| 2024/02/29 | 1,220 | 1,220 | 1,185 | 1,185 | 18,300 |
| 2024/02/28 | 1,202 | 1,228 | 1,195 | 1,199 | 23,700 |
| 2024/02/27 | 1,176 | 1,205 | 1,170 | 1,199 | 25,500 |
| 2024/02/26 | 1,163 | 1,173 | 1,154 | 1,165 | 23,300 |
| 2024/02/22 | 1,133 | 1,159 | 1,133 | 1,145 | 9,600 |
| 2024/02/21 | 1,145 | 1,150 | 1,127 | 1,133 | 10,500 |
| 2024/02/20 | 1,152 | 1,155 | 1,136 | 1,141 | 18,400 |
| 2024/02/19 | 1,124 | 1,164 | 1,124 | 1,154 | 19,900 |
| 2024/02/16 | 1,100 | 1,144 | 1,098 | 1,124 | 36,500 |
| 2024/02/15 | 1,105 | 1,116 | 1,091 | 1,096 | 44,100 |
| 2024/02/14 | 1,129 | 1,129 | 1,102 | 1,105 | 54,900 |
| 2024/02/13 | 1,141 | 1,156 | 1,122 | 1,128 | 45,000 |
| 2024/02/09 | 1,170 | 1,173 | 1,134 | 1,142 | 39,800 |
| 2024/02/08 | 1,176 | 1,187 | 1,154 | 1,176 | 35,500 |
| 2024/02/07 | 1,128 | 1,200 | 1,128 | 1,181 | 86,500 |
| 2024/02/06 | 1,235 | 1,235 | 1,205 | 1,218 | 47,800 |
| 2024/02/05 | 1,225 | 1,240 | 1,213 | 1,235 | 22,500 |
| 2024/02/02 | 1,215 | 1,229 | 1,212 | 1,221 | 21,600 |
| 2024/02/01 | 1,233 | 1,244 | 1,208 | 1,231 | 21,800 |
| 2024/01/31 | 1,206 | 1,244 | 1,205 | 1,240 | 13,300 |
| 2024/01/30 | 1,238 | 1,240 | 1,218 | 1,224 | 30,400 |
| 2024/01/29 | 1,240 | 1,260 | 1,236 | 1,238 | 22,800 |
| 2024/01/26 | 1,246 | 1,276 | 1,235 | 1,237 | 31,100 |
| 2024/01/25 | 1,241 | 1,262 | 1,224 | 1,257 | 25,700 |
| 2024/01/24 | 1,258 | 1,269 | 1,235 | 1,241 | 54,900 |
| 2024/01/23 | 1,240 | 1,292 | 1,240 | 1,278 | 47,400 |
| 2024/01/22 | 1,241 | 1,251 | 1,215 | 1,240 | 41,200 |
| 2024/01/19 | 1,220 | 1,240 | 1,205 | 1,236 | 35,700 |
| 2024/01/18 | 1,202 | 1,248 | 1,160 | 1,220 | 73,700 |
| 2024/01/17 | 1,231 | 1,237 | 1,202 | 1,202 | 79,600 |
| 2024/01/16 | 1,210 | 1,235 | 1,190 | 1,232 | 104,200 |
| 2024/01/15 | 1,176 | 1,267 | 1,166 | 1,237 | 129,800 |
| 2024/01/12 | 1,179 | 1,179 | 1,133 | 1,162 | 75,400 |
| 2024/01/11 | 1,168 | 1,184 | 1,165 | 1,182 | 55,900 |
| 2024/01/10 | 1,171 | 1,172 | 1,151 | 1,172 | 49,400 |
| 2024/01/09 | 1,148 | 1,163 | 1,142 | 1,160 | 78,200 |
| 2024/01/05 | 1,150 | 1,179 | 1,146 | 1,178 | 141,100 |
| 2024/01/04 | 1,084 | 1,160 | 1,082 | 1,140 | 358,100 |