9036 東部ネットワーク(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2001-12-25 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-12-21 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2001-12-20 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2001-12-19 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2001-12-18 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-12-14 | 390 | 390 | 381 | 390 | 4,000 | 390 |
| 2001-12-12 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 2001-12-11 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 2001-12-10 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 2001-12-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-12-06 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 2001-12-05 | 420 | 420 | 400 | 400 | 5,000 | 400 |
| 2001-12-04 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2001-11-29 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-11-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-11-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-11-22 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 2001-11-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-19 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-11-16 | 411 | 415 | 411 | 415 | 2,000 | 415 |
| 2001-11-15 | 410 | 425 | 405 | 425 | 5,000 | 425 |
| 2001-11-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-11-13 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 2001-11-12 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2001-11-09 | 425 | 425 | 415 | 415 | 3,000 | 415 |
| 2001-11-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-11-01 | 420 | 430 | 420 | 430 | 5,000 | 430 |
| 2001-10-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-10-30 | 420 | 424 | 405 | 424 | 11,000 | 424 |
| 2001-10-29 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 2001-10-26 | 415 | 420 | 415 | 415 | 4,000 | 415 |
| 2001-10-25 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2001-10-24 | 400 | 415 | 400 | 410 | 14,000 | 410 |
| 2001-10-19 | 395 | 410 | 390 | 400 | 6,000 | 400 |
| 2001-10-16 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2001-10-15 | 410 | 410 | 400 | 405 | 7,000 | 405 |
| 2001-10-12 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2001-10-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-10-10 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2001-10-04 | 400 | 415 | 400 | 415 | 3,000 | 415 |
| 2001-10-03 | 400 | 420 | 400 | 420 | 3,000 | 420 |
| 2001-10-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-09-25 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-09-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-09-19 | 430 | 430 | 405 | 410 | 6,000 | 410 |
| 2001-09-18 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2001-09-17 | 440 | 440 | 435 | 435 | 4,000 | 435 |
| 2001-09-14 | 455 | 455 | 420 | 435 | 26,000 | 435 |
| 2001-09-12 | 460 | 460 | 440 | 440 | 2,000 | 440 |
| 2001-09-11 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2001-09-10 | 460 | 470 | 460 | 465 | 9,000 | 465 |
| 2001-09-06 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-09-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-09-04 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2001-09-03 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-08-31 | 440 | 450 | 430 | 450 | 7,000 | 450 |
| 2001-08-30 | 445 | 452 | 440 | 440 | 11,000 | 440 |
| 2001-08-29 | 490 | 490 | 450 | 460 | 10,000 | 460 |
| 2001-08-28 | 500 | 505 | 500 | 500 | 6,000 | 500 |
| 2001-08-27 | 505 | 521 | 505 | 521 | 2,000 | 521 |
| 2001-08-24 | 525 | 525 | 505 | 525 | 10,000 | 525 |
| 2001-08-23 | 520 | 530 | 520 | 530 | 6,000 | 530 |
| 2001-08-22 | 525 | 525 | 495 | 505 | 16,000 | 505 |
| 2001-08-21 | 565 | 570 | 535 | 540 | 10,000 | 540 |
| 2001-08-20 | 620 | 620 | 585 | 585 | 45,000 | 585 |
| 2001-08-17 | 550 | 630 | 550 | 610 | 85,000 | 610 |
| 2001-08-16 | 535 | 610 | 535 | 560 | 10,000 | 560 |
| 2001-08-15 | 530 | 555 | 500 | 540 | 22,000 | 540 |
| 2001-08-14 | 550 | 560 | 515 | 530 | 11,000 | 530 |
| 2001-08-13 | 516 | 560 | 516 | 530 | 15,000 | 530 |
| 2001-08-10 | 465 | 495 | 465 | 495 | 5,000 | 495 |
| 2001-08-08 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2001-08-07 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 2001-08-02 | 455 | 460 | 450 | 455 | 9,000 | 455 |
| 2001-07-31 | 455 | 470 | 455 | 470 | 2,000 | 470 |
| 2001-07-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-07-27 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2001-07-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-07-25 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2001-07-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-07-19 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-07-16 | 475 | 485 | 475 | 485 | 2,000 | 485 |
| 2001-07-13 | 475 | 480 | 475 | 475 | 6,000 | 475 |
| 2001-07-12 | 499 | 500 | 455 | 475 | 37,000 | 475 |
| 2001-07-11 | 520 | 520 | 515 | 515 | 3,000 | 515 |
| 2001-07-10 | 485 | 540 | 485 | 520 | 16,000 | 520 |
| 2001-07-09 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2001-07-06 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2001-07-05 | 485 | 505 | 485 | 505 | 3,000 | 505 |
| 2001-07-04 | 480 | 490 | 470 | 490 | 5,000 | 490 |
| 2001-07-03 | 465 | 475 | 465 | 475 | 2,000 | 475 |
| 2001-07-02 | 470 | 475 | 465 | 475 | 5,000 | 475 |
| 2001-06-28 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-06-27 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2001-06-26 | 477 | 477 | 455 | 465 | 3,000 | 465 |
| 2001-06-25 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-06-20 | 440 | 460 | 440 | 460 | 11,000 | 460 |
| 2001-06-19 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 2001-06-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-06-15 | 450 | 470 | 450 | 450 | 2,000 | 450 |
| 2001-06-13 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-06-12 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-06-11 | 440 | 450 | 440 | 450 | 5,000 | 450 |
| 2001-06-04 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2001-06-01 | 440 | 450 | 435 | 450 | 10,000 | 450 |
| 2001-05-31 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-05-29 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2001-05-23 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 2001-05-21 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2001-05-18 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-05-17 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2001-05-15 | 430 | 430 | 425 | 425 | 5,000 | 425 |
| 2001-05-11 | 425 | 430 | 420 | 430 | 5,000 | 430 |
| 2001-05-10 | 425 | 430 | 425 | 430 | 3,000 | 430 |
| 2001-05-09 | 415 | 420 | 415 | 420 | 7,000 | 420 |
| 2001-05-08 | 415 | 420 | 410 | 410 | 4,000 | 410 |
| 2001-05-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-04-27 | 415 | 415 | 405 | 410 | 8,000 | 410 |
| 2001-04-26 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 2001-04-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-04-24 | 395 | 399 | 395 | 395 | 6,000 | 395 |
| 2001-04-23 | 390 | 399 | 390 | 390 | 4,000 | 390 |
| 2001-04-20 | 395 | 400 | 390 | 399 | 9,000 | 399 |
| 2001-04-17 | 400 | 404 | 400 | 404 | 9,000 | 404 |
| 2001-04-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-04-13 | 405 | 405 | 400 | 400 | 12,000 | 400 |
| 2001-04-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-04-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-04-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-03-29 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2001-03-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-03-26 | 430 | 430 | 401 | 410 | 6,000 | 410 |
| 2001-03-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-03-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-03-15 | 430 | 430 | 420 | 420 | 6,000 | 420 |
| 2001-03-14 | 440 | 450 | 425 | 425 | 9,000 | 425 |
| 2001-03-08 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-03-07 | 440 | 465 | 440 | 465 | 4,000 | 465 |
| 2001-03-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-03-01 | 410 | 425 | 410 | 420 | 7,000 | 420 |
| 2001-02-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-02-26 | 435 | 435 | 415 | 415 | 3,000 | 415 |
| 2001-02-23 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-02-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-02-15 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2001-02-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-02-08 | 440 | 440 | 410 | 410 | 2,000 | 410 |
| 2001-02-07 | 385 | 405 | 385 | 405 | 4,000 | 405 |
| 2001-02-05 | 375 | 375 | 360 | 375 | 17,000 | 375 |
| 2001-02-02 | 374 | 375 | 374 | 375 | 3,000 | 375 |
| 2001-02-01 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2001-01-31 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2001-01-29 | 388 | 388 | 370 | 380 | 15,000 | 380 |
| 2001-01-25 | 355 | 365 | 345 | 365 | 41,000 | 365 |
| 2001-01-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-01-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-01-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-01-15 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2001-01-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-01-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-01-05 | 380 | 380 | 370 | 370 | 4,000 | 370 |
分割・併合履歴 ： なし