9036 東部ネットワーク(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-293903903803803,000380
2000-12-284004004004002,000400
2000-12-264104103804003,000400
2000-12-254154153954005,000400
2000-12-214154154104104,000410
2000-12-204004154004156,000415
2000-12-183903903903901,000390
2000-12-1538039038039011,000390
2000-12-133803803803801,000380
2000-12-123703703703702,000370
2000-12-1136038036037016,000370
2000-12-083603603603602,000360
2000-12-073553553553556,000355
2000-12-0635535534535560,000355
2000-12-053503553503554,000355
2000-12-043703703503706,000370
2000-11-303803803703703,000370
2000-11-2939539537538014,000380
2000-11-274054054054051,000405
2000-11-223903903903902,000390
2000-11-214004004004004,000400
2000-11-2042042040040019,000400
2000-11-174204204204202,000420
2000-11-154354354254252,000425
2000-11-144254254254251,000425
2000-11-094304304304303,000430
2000-11-074354404354405,000440
2000-11-024554554404406,000440
2000-11-014504554504552,000455
2000-10-314604654604654,000465
2000-10-304654654654652,000465
2000-10-274704704704702,000470
2000-10-264704704704701,000470
2000-10-254644644644642,000464
2000-10-234654654604606,000460
2000-10-204604704604708,000470
2000-10-194654654654652,000465
2000-10-174704804704803,000480
2000-10-164804854804853,000485
2000-10-134904904904904,000490
2000-10-115005004854852,000485
2000-10-105005004704702,000470
2000-10-024854854854853,000485
2000-09-294804854804803,000480
2000-09-284854854854856,000485
2000-09-275005005005001,000500
2000-09-265455455305303,000530
2000-09-255305305305301,000530
2000-09-225505605505504,000550
2000-09-215605605605601,000560
2000-09-195655655655652,000565
2000-09-1458558558058016,000580
2000-09-135855855855853,000585
2000-09-1257058557058518,000585
2000-09-1158058558058510,000585
2000-09-085805855805856,000585
2000-09-0758058558058511,000585
2000-09-0558558558558510,000585
2000-09-0458058558058514,000585
2000-09-015855855805803,000580
2000-08-3058058558058511,000585
2000-08-295705855705806,000580
2000-08-2859559557058021,000580
2000-08-245655805655805,000580
2000-08-2157558056558012,000580
2000-08-185555805555759,000575
2000-08-175755755755751,000575
2000-08-165855855855855,000585
2000-08-155655855655858,000585
2000-08-145505505505501,000550
2000-08-105805805805801,000580
2000-08-095505705505702,000570
2000-08-085856005705706,000570
2000-08-076156156006002,000600
2000-08-0460560558060014,000600
2000-08-0356060056059520,000595
2000-07-315705705705701,000570
2000-07-275705705705702,000570
2000-07-2657057956057910,000579
2000-07-245655655605606,000560
2000-07-195655655655651,000565
2000-07-1757558056058012,000580
2000-07-1458560055058025,000580
2000-07-136006006006001,000600
2000-07-125966005966003,000600
2000-07-1160060060060019,000600
2000-07-0557558557558514,000585
2000-07-045605705605702,000570
2000-07-035755805755802,000580
2000-06-305705755705755,000575
2000-06-2956057056057012,000570
2000-06-2856056055556014,000560
2000-06-275555605555603,000560
2000-06-265555555555553,000555
2000-06-235605605605602,000560
2000-06-225605605605601,000560
2000-06-215705705705701,000570
2000-06-205705705655704,000570
2000-06-1957057556557512,000575
2000-06-165705805705753,000575
2000-06-1556058056058013,000580
2000-06-1454556053556027,000560
2000-06-1354054553054510,000545
2000-06-085305405305405,000540
2000-06-0653554051553012,000530
2000-06-055305405205307,000530
2000-06-0255055054054010,000540
2000-06-015505555405554,000555
2000-05-315605605505502,000550
2000-05-305755755555609,000560
2000-05-295755755755752,000575
2000-05-265605835605836,000583
2000-05-255605605605601,000560
2000-05-225755755755753,000575
2000-05-195705705705701,000570
2000-05-185956005805907,000590
2000-05-1760060060060011,000600
2000-05-1657559057059022,000590
2000-05-1555057555057013,000570
2000-05-125505505505502,000550
2000-05-115505505505501,000550
2000-05-105555555555556,000555
2000-05-095505505505504,000550
2000-05-025555555555556,000555
2000-05-015505505505504,000550
2000-04-285405405405401,000540
2000-04-275445455205204,000520
2000-04-265505505405403,000540
2000-04-245405405405401,000540
2000-04-215555555555551,000555
2000-04-205405485405483,000548
2000-04-195405405405402,000540
2000-04-1855055354854818,000548
2000-04-175305305305304,000530
2000-04-145605755605603,000560
2000-04-135705705605604,000560
2000-04-125605605605603,000560
2000-04-115605655535609,000560
2000-04-1056056556056013,000560
2000-04-0757557556557014,000570
2000-04-065705705705704,000570
2000-04-055905905705708,000570
2000-04-045705705705701,000570
2000-04-035906005805906,000590
2000-03-3059062059060014,000600
2000-03-296206206206201,000620
2000-03-2862062061561519,000615
2000-03-2763566062564024,000640
2000-03-2458564058563518,000635
2000-03-2357058057058010,000580
2000-03-2262562553055071,000550
2000-03-21585630585615123,000615
2000-03-175605755605759,000575
2000-03-1653054553054523,000545
2000-03-155505505305309,000530
2000-03-145405505305459,000545
2000-03-135505705505503,000550
2000-03-105705705555553,000555
2000-03-095655705605656,000565
2000-03-085855855855852,000585
2000-03-075805855705857,000585
2000-03-0360060057558614,000586
2000-03-025806005806006,000600
2000-03-015756005756004,000600
2000-02-2964064057058053,000580
2000-02-2857063056063034,000630
2000-02-2554555553055561,000555
2000-02-2448048548048515,000485
2000-02-234654804654755,000475
2000-02-224704854704758,000475
2000-02-214754754754753,000475
2000-02-1848048548048113,000481
2000-02-1752552548849521,000495
2000-02-1653554552553016,000530
2000-02-1555555554554512,000545
2000-02-145605605605601,000560
2000-02-105455455455451,000545
2000-02-095505555505509,000550
2000-02-085655655555555,000555
2000-02-075555605555603,000560
2000-02-0455557055556048,000560
2000-02-0356056056056012,000560
2000-02-0154555554555021,000550
2000-01-315505555505556,000555
2000-01-285555605555555,000555
2000-01-275705705655653,000565
2000-01-265655705555554,000555
2000-01-2559059057057016,000570
2000-01-245855855805802,000580
2000-01-215905955855906,000590
2000-01-205905905905902,000590
2000-01-1960060559559514,000595
2000-01-1859060059060018,000600
2000-01-1760060559560025,000600
2000-01-1456059055058041,000580
2000-01-1354555054555015,000550
2000-01-125305305305304,000530
2000-01-1155055554054017,000540
2000-01-075605605305505,000550
2000-01-065905905705758,000575
2000-01-0561061059560011,000600
2000-01-046256256256251,000625

分割・併合履歴 : なし