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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2000-12-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-12-26 | 410 | 410 | 380 | 400 | 3,000 | 400 |
| 2000-12-25 | 415 | 415 | 395 | 400 | 5,000 | 400 |
| 2000-12-21 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 2000-12-20 | 400 | 415 | 400 | 415 | 6,000 | 415 |
| 2000-12-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-12-15 | 380 | 390 | 380 | 390 | 11,000 | 390 |
| 2000-12-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-12 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-12-11 | 360 | 380 | 360 | 370 | 16,000 | 370 |
| 2000-12-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-12-07 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 2000-12-06 | 355 | 355 | 345 | 355 | 60,000 | 355 |
| 2000-12-05 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2000-12-04 | 370 | 370 | 350 | 370 | 6,000 | 370 |
| 2000-11-30 | 380 | 380 | 370 | 370 | 3,000 | 370 |
| 2000-11-29 | 395 | 395 | 375 | 380 | 14,000 | 380 |
| 2000-11-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-11-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-11-21 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-11-20 | 420 | 420 | 400 | 400 | 19,000 | 400 |
| 2000-11-17 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-11-15 | 435 | 435 | 425 | 425 | 2,000 | 425 |
| 2000-11-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-11-09 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-11-07 | 435 | 440 | 435 | 440 | 5,000 | 440 |
| 2000-11-02 | 455 | 455 | 440 | 440 | 6,000 | 440 |
| 2000-11-01 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2000-10-31 | 460 | 465 | 460 | 465 | 4,000 | 465 |
| 2000-10-30 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2000-10-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-10-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-10-25 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2000-10-23 | 465 | 465 | 460 | 460 | 6,000 | 460 |
| 2000-10-20 | 460 | 470 | 460 | 470 | 8,000 | 470 |
| 2000-10-19 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2000-10-17 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 2000-10-16 | 480 | 485 | 480 | 485 | 3,000 | 485 |
| 2000-10-13 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2000-10-11 | 500 | 500 | 485 | 485 | 2,000 | 485 |
| 2000-10-10 | 500 | 500 | 470 | 470 | 2,000 | 470 |
| 2000-10-02 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2000-09-29 | 480 | 485 | 480 | 480 | 3,000 | 480 |
| 2000-09-28 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 2000-09-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-09-26 | 545 | 545 | 530 | 530 | 3,000 | 530 |
| 2000-09-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-09-22 | 550 | 560 | 550 | 550 | 4,000 | 550 |
| 2000-09-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-09-19 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2000-09-14 | 585 | 585 | 580 | 580 | 16,000 | 580 |
| 2000-09-13 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2000-09-12 | 570 | 585 | 570 | 585 | 18,000 | 585 |
| 2000-09-11 | 580 | 585 | 580 | 585 | 10,000 | 585 |
| 2000-09-08 | 580 | 585 | 580 | 585 | 6,000 | 585 |
| 2000-09-07 | 580 | 585 | 580 | 585 | 11,000 | 585 |
| 2000-09-05 | 585 | 585 | 585 | 585 | 10,000 | 585 |
| 2000-09-04 | 580 | 585 | 580 | 585 | 14,000 | 585 |
| 2000-09-01 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 2000-08-30 | 580 | 585 | 580 | 585 | 11,000 | 585 |
| 2000-08-29 | 570 | 585 | 570 | 580 | 6,000 | 580 |
| 2000-08-28 | 595 | 595 | 570 | 580 | 21,000 | 580 |
| 2000-08-24 | 565 | 580 | 565 | 580 | 5,000 | 580 |
| 2000-08-21 | 575 | 580 | 565 | 580 | 12,000 | 580 |
| 2000-08-18 | 555 | 580 | 555 | 575 | 9,000 | 575 |
| 2000-08-17 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-08-16 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 2000-08-15 | 565 | 585 | 565 | 585 | 8,000 | 585 |
| 2000-08-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-08-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-08-09 | 550 | 570 | 550 | 570 | 2,000 | 570 |
| 2000-08-08 | 585 | 600 | 570 | 570 | 6,000 | 570 |
| 2000-08-07 | 615 | 615 | 600 | 600 | 2,000 | 600 |
| 2000-08-04 | 605 | 605 | 580 | 600 | 14,000 | 600 |
| 2000-08-03 | 560 | 600 | 560 | 595 | 20,000 | 595 |
| 2000-07-31 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-07-27 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-07-26 | 570 | 579 | 560 | 579 | 10,000 | 579 |
| 2000-07-24 | 565 | 565 | 560 | 560 | 6,000 | 560 |
| 2000-07-19 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2000-07-17 | 575 | 580 | 560 | 580 | 12,000 | 580 |
| 2000-07-14 | 585 | 600 | 550 | 580 | 25,000 | 580 |
| 2000-07-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-07-12 | 596 | 600 | 596 | 600 | 3,000 | 600 |
| 2000-07-11 | 600 | 600 | 600 | 600 | 19,000 | 600 |
| 2000-07-05 | 575 | 585 | 575 | 585 | 14,000 | 585 |
| 2000-07-04 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2000-07-03 | 575 | 580 | 575 | 580 | 2,000 | 580 |
| 2000-06-30 | 570 | 575 | 570 | 575 | 5,000 | 575 |
| 2000-06-29 | 560 | 570 | 560 | 570 | 12,000 | 570 |
| 2000-06-28 | 560 | 560 | 555 | 560 | 14,000 | 560 |
| 2000-06-27 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2000-06-26 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2000-06-23 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-06-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-06-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-06-20 | 570 | 570 | 565 | 570 | 4,000 | 570 |
| 2000-06-19 | 570 | 575 | 565 | 575 | 12,000 | 575 |
| 2000-06-16 | 570 | 580 | 570 | 575 | 3,000 | 575 |
| 2000-06-15 | 560 | 580 | 560 | 580 | 13,000 | 580 |
| 2000-06-14 | 545 | 560 | 535 | 560 | 27,000 | 560 |
| 2000-06-13 | 540 | 545 | 530 | 545 | 10,000 | 545 |
| 2000-06-08 | 530 | 540 | 530 | 540 | 5,000 | 540 |
| 2000-06-06 | 535 | 540 | 515 | 530 | 12,000 | 530 |
| 2000-06-05 | 530 | 540 | 520 | 530 | 7,000 | 530 |
| 2000-06-02 | 550 | 550 | 540 | 540 | 10,000 | 540 |
| 2000-06-01 | 550 | 555 | 540 | 555 | 4,000 | 555 |
| 2000-05-31 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2000-05-30 | 575 | 575 | 555 | 560 | 9,000 | 560 |
| 2000-05-29 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2000-05-26 | 560 | 583 | 560 | 583 | 6,000 | 583 |
| 2000-05-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-05-22 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2000-05-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-05-18 | 595 | 600 | 580 | 590 | 7,000 | 590 |
| 2000-05-17 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2000-05-16 | 575 | 590 | 570 | 590 | 22,000 | 590 |
| 2000-05-15 | 550 | 575 | 550 | 570 | 13,000 | 570 |
| 2000-05-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-05-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-05-10 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 2000-05-09 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2000-05-02 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 2000-05-01 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2000-04-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-04-27 | 544 | 545 | 520 | 520 | 4,000 | 520 |
| 2000-04-26 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2000-04-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-04-21 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2000-04-20 | 540 | 548 | 540 | 548 | 3,000 | 548 |
| 2000-04-19 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-04-18 | 550 | 553 | 548 | 548 | 18,000 | 548 |
| 2000-04-17 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2000-04-14 | 560 | 575 | 560 | 560 | 3,000 | 560 |
| 2000-04-13 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 2000-04-12 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2000-04-11 | 560 | 565 | 553 | 560 | 9,000 | 560 |
| 2000-04-10 | 560 | 565 | 560 | 560 | 13,000 | 560 |
| 2000-04-07 | 575 | 575 | 565 | 570 | 14,000 | 570 |
| 2000-04-06 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2000-04-05 | 590 | 590 | 570 | 570 | 8,000 | 570 |
| 2000-04-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-04-03 | 590 | 600 | 580 | 590 | 6,000 | 590 |
| 2000-03-30 | 590 | 620 | 590 | 600 | 14,000 | 600 |
| 2000-03-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-03-28 | 620 | 620 | 615 | 615 | 19,000 | 615 |
| 2000-03-27 | 635 | 660 | 625 | 640 | 24,000 | 640 |
| 2000-03-24 | 585 | 640 | 585 | 635 | 18,000 | 635 |
| 2000-03-23 | 570 | 580 | 570 | 580 | 10,000 | 580 |
| 2000-03-22 | 625 | 625 | 530 | 550 | 71,000 | 550 |
| 2000-03-21 | 585 | 630 | 585 | 615 | 123,000 | 615 |
| 2000-03-17 | 560 | 575 | 560 | 575 | 9,000 | 575 |
| 2000-03-16 | 530 | 545 | 530 | 545 | 23,000 | 545 |
| 2000-03-15 | 550 | 550 | 530 | 530 | 9,000 | 530 |
| 2000-03-14 | 540 | 550 | 530 | 545 | 9,000 | 545 |
| 2000-03-13 | 550 | 570 | 550 | 550 | 3,000 | 550 |
| 2000-03-10 | 570 | 570 | 555 | 555 | 3,000 | 555 |
| 2000-03-09 | 565 | 570 | 560 | 565 | 6,000 | 565 |
| 2000-03-08 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2000-03-07 | 580 | 585 | 570 | 585 | 7,000 | 585 |
| 2000-03-03 | 600 | 600 | 575 | 586 | 14,000 | 586 |
| 2000-03-02 | 580 | 600 | 580 | 600 | 6,000 | 600 |
| 2000-03-01 | 575 | 600 | 575 | 600 | 4,000 | 600 |
| 2000-02-29 | 640 | 640 | 570 | 580 | 53,000 | 580 |
| 2000-02-28 | 570 | 630 | 560 | 630 | 34,000 | 630 |
| 2000-02-25 | 545 | 555 | 530 | 555 | 61,000 | 555 |
| 2000-02-24 | 480 | 485 | 480 | 485 | 15,000 | 485 |
| 2000-02-23 | 465 | 480 | 465 | 475 | 5,000 | 475 |
| 2000-02-22 | 470 | 485 | 470 | 475 | 8,000 | 475 |
| 2000-02-21 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2000-02-18 | 480 | 485 | 480 | 481 | 13,000 | 481 |
| 2000-02-17 | 525 | 525 | 488 | 495 | 21,000 | 495 |
| 2000-02-16 | 535 | 545 | 525 | 530 | 16,000 | 530 |
| 2000-02-15 | 555 | 555 | 545 | 545 | 12,000 | 545 |
| 2000-02-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-02-10 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-02-09 | 550 | 555 | 550 | 550 | 9,000 | 550 |
| 2000-02-08 | 565 | 565 | 555 | 555 | 5,000 | 555 |
| 2000-02-07 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2000-02-04 | 555 | 570 | 555 | 560 | 48,000 | 560 |
| 2000-02-03 | 560 | 560 | 560 | 560 | 12,000 | 560 |
| 2000-02-01 | 545 | 555 | 545 | 550 | 21,000 | 550 |
| 2000-01-31 | 550 | 555 | 550 | 555 | 6,000 | 555 |
| 2000-01-28 | 555 | 560 | 555 | 555 | 5,000 | 555 |
| 2000-01-27 | 570 | 570 | 565 | 565 | 3,000 | 565 |
| 2000-01-26 | 565 | 570 | 555 | 555 | 4,000 | 555 |
| 2000-01-25 | 590 | 590 | 570 | 570 | 16,000 | 570 |
| 2000-01-24 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 2000-01-21 | 590 | 595 | 585 | 590 | 6,000 | 590 |
| 2000-01-20 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-01-19 | 600 | 605 | 595 | 595 | 14,000 | 595 |
| 2000-01-18 | 590 | 600 | 590 | 600 | 18,000 | 600 |
| 2000-01-17 | 600 | 605 | 595 | 600 | 25,000 | 600 |
| 2000-01-14 | 560 | 590 | 550 | 580 | 41,000 | 580 |
| 2000-01-13 | 545 | 550 | 545 | 550 | 15,000 | 550 |
| 2000-01-12 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2000-01-11 | 550 | 555 | 540 | 540 | 17,000 | 540 |
| 2000-01-07 | 560 | 560 | 530 | 550 | 5,000 | 550 |
| 2000-01-06 | 590 | 590 | 570 | 575 | 8,000 | 575 |
| 2000-01-05 | 610 | 610 | 595 | 600 | 11,000 | 600 |
| 2000-01-04 | 625 | 625 | 625 | 625 | 1,000 | 625 |
分割・併合履歴 ： なし