9036 東部ネットワーク(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-028028137997991,400799
2022-12-01802808802808600808
2022-11-308108167977977,000797
2022-11-298018037968012,900801
2022-11-288058068038051,600805
2022-11-257968097968098,600809
2022-11-248068068018021,100802
2022-11-227948057948012,100801
2022-11-217988007957986,600798
2022-11-188078078008031,800803
2022-11-17811812809811900811
2022-11-16814814814814200814
2022-11-158018017997999,500799
2022-11-14804804801801700801
2022-11-118038037958021,700802
2022-11-107847947847941,100794
2022-11-097997997847841,700784
2022-11-087807907807901,100790
2022-11-077807807797803,500780
2022-11-04781785781785700785
2022-11-0279680878078012,100780
2022-11-017808047808041,200804
2022-10-31779780779780200780
2022-10-28784784779779600779
2022-10-277817847807841,300784
2022-10-267837867817823,900782
2022-10-2578478978478518,000785
2022-10-247947947907902,800790
2022-10-21795795794794900794
2022-10-20797799797799500799
2022-10-19797797796797600797
2022-10-188008027978002,100800
2022-10-178008027977975,400797
2022-10-147998107947942,400794
2022-10-1380080079479916,900799
2022-10-128138138028023,900802
2022-10-11819819813814600814
2022-10-078208208158191,600819
2022-10-06820820819820800820
2022-10-058148208148202,600820
2022-10-048108128088088,500808
2022-10-0381081480681020,300810
2022-09-3082883081982119,500821
2022-09-2984185083983935,800839
2022-09-288618628548546,400854
2022-09-278678678608622,300862
2022-09-268758768678682,200868
2022-09-228658668638661,400866
2022-09-2186486786486410,100864
2022-09-20865866865865900865
2022-09-16868868863865900865
2022-09-15869869869869300869
2022-09-14864865864864900864
2022-09-138758758678674,000867
2022-09-12871873871873300873
2022-09-0986987186987053,700870
2022-09-08---870-870
2022-09-078708738698704,200870
2022-09-06869880869878500878
2022-09-05876876876876500876
2022-09-028688778688762,200876
2022-09-01873879873879400879
2022-08-318848848818811,000881
2022-08-30882883882883200883
2022-08-29877880877880600880
2022-08-26885885885885100885
2022-08-258858858858852,100885
2022-08-248878878878871,500887
2022-08-238858868858852,000885
2022-08-228858868858851,000885
2022-08-198858908858893,000889
2022-08-188828938828901,700890
2022-08-17---882-882
2022-08-16---882-882
2022-08-15882882881882700882
2022-08-12886887884887600887
2022-08-108778888778862,900886
2022-08-09---877-877
2022-08-08---877-877
2022-08-05877877877877200877
2022-08-04---872-872
2022-08-03---872-872
2022-08-02872872872872200872
2022-08-018698748698732,100873
2022-07-29866866866866600866
2022-07-28---872-872
2022-07-27874874872872200872
2022-07-26874875874874800874
2022-07-25879879879879900879
2022-07-228728758728751,300875
2022-07-218738758728751,300875
2022-07-208728758728742,600874
2022-07-1987087686887218,200872
2022-07-158778778768761,500876
2022-07-148748778748772,600877
2022-07-13872874870874500874
2022-07-1286987186787020,500870
2022-07-118788798748784,600878
2022-07-088768798768782,100878
2022-07-078798808768767,100876
2022-07-06---879-879
2022-07-058928928778791,400879
2022-07-04885885885885200885
2022-07-01886886886886100886
2022-06-30887887874883700883
2022-06-29885885880880300880
2022-06-288778838758752,900875
2022-06-278818898808804,000880
2022-06-24881881881881400881
2022-06-23879879872872500872
2022-06-22877885877885200885
2022-06-21---868-868
2022-06-20---868-868
2022-06-17872872868868300868
2022-06-16877878877878200878
2022-06-15874885874877800877
2022-06-14873873872872700872
2022-06-138768768748751,200875
2022-06-108718828718761,200876
2022-06-098858898858896,600889
2022-06-08---870-870
2022-06-078668708668709,200870
2022-06-06866866866866200866
2022-06-038688688618613,100861
2022-06-02861867861865900865
2022-06-01867867867867200867
2022-05-31867867867867100867
2022-05-30861866861866400866
2022-05-27865865865865100865
2022-05-26---859-859
2022-05-25859859859859100859
2022-05-24868868858858600858
2022-05-23864864864864100864
2022-05-20857862857862400862
2022-05-19864864857857800857
2022-05-188708708628641,400864
2022-05-17863865862865400865
2022-05-168668668608601,200860
2022-05-138638638578603,500860
2022-05-12860863860863600863
2022-05-11861862860860500860
2022-05-108598628598623,600862
2022-05-098608658608651,000865
2022-05-068608628608603,300860
2022-05-028608608608602,400860
2022-04-288608618608603,800860
2022-04-278658688608611,600861
2022-04-268618668618621,700862
2022-04-25863863862862700862
2022-04-22857863857863700863
2022-04-218608628608602,500860
2022-04-208578608578601,000860
2022-04-1985986385785710,400857
2022-04-188638638608602,600860
2022-04-158648648618622,800862
2022-04-148668668648647,400864
2022-04-138648658638645,400864
2022-04-128688688658672,800867
2022-04-118688708638673,800867
2022-04-08872872868868200868
2022-04-07872872872872100872
2022-04-0687287386587211,400872
2022-04-058708768678722,300872
2022-04-0487287286987014,900870
2022-04-018708718698718,600871
2022-03-318778828698699,500869
2022-03-308738788728782,400878
2022-03-29883884882884400884
2022-03-28898898884890400890
2022-03-258838888838881,000888
2022-03-248938938818813,700881
2022-03-23890890890890200890
2022-03-228868888818811,700881
2022-03-188828868828861,600886
2022-03-178859008828824,200882
2022-03-16---879-879
2022-03-15888888879879600879
2022-03-148778808778791,900879
2022-03-118828828778771,500877
2022-03-108838858828821,200882
2022-03-09877877877877500877
2022-03-088838838778772,400877
2022-03-07882883882883700883
2022-03-04882888881885800885
2022-03-03890890890890100890
2022-03-028748868748812,500881
2022-03-018818928818894,200889
2022-02-288818868808833,700883
2022-02-258758818758811,500881
2022-02-248848848758755,300875
2022-02-228828868828851,300885
2022-02-218818878808871,000887
2022-02-188858888838852,000885
2022-02-178888918868863,700886
2022-02-168868918868882,000888
2022-02-158908908868861,200886
2022-02-148868918858911,000891
2022-02-108788898788871,700887
2022-02-098938958748746,000874
2022-02-088979028979011,000901
2022-02-079009008958971,400897
2022-02-048999008999001,500900
2022-02-038989008989001,100900
2022-02-02895899894899600899
2022-02-01893896893894700894
2022-01-31892892890890400890
2022-01-288938938908921,800892
2022-01-278928958928931,100893
2022-01-268908958908951,100895
2022-01-258908928908901,000890
2022-01-248958958908901,300890
2022-01-218988988908942,900894
2022-01-208998998998992,500899
2022-01-198999008998991,200899
2022-01-189039059029022,000902
2022-01-17904904903903900903
2022-01-14901904901904500904
2022-01-139029059029033,100903
2022-01-129049049029021,300902
2022-01-119009018999011,400901
2022-01-079009049009021,200902
2022-01-068969008968994,700899
2022-01-059039089029052,900905
2022-01-048989038989032,800903

分割・併合履歴 : なし