9036 東部ネットワーク(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-24 | 500 | 500 | 490 | 495 | 11,000 | 495 |
| 2002-12-20 | 495 | 495 | 495 | 495 | 25,000 | 495 |
| 2002-12-19 | 490 | 495 | 485 | 495 | 15,000 | 495 |
| 2002-12-18 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2002-12-17 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2002-12-16 | 500 | 505 | 490 | 500 | 13,000 | 500 |
| 2002-12-10 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-12-09 | 498 | 500 | 498 | 500 | 5,000 | 500 |
| 2002-12-06 | 495 | 495 | 494 | 495 | 5,000 | 495 |
| 2002-12-05 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2002-12-02 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-11-29 | 490 | 510 | 490 | 500 | 3,000 | 500 |
| 2002-11-28 | 485 | 500 | 485 | 500 | 3,000 | 500 |
| 2002-11-26 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-11-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-11-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-11-20 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2002-11-18 | 480 | 480 | 475 | 475 | 4,000 | 475 |
| 2002-11-15 | 490 | 490 | 480 | 490 | 19,000 | 490 |
| 2002-11-14 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2002-11-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-11-12 | 495 | 505 | 495 | 495 | 5,000 | 495 |
| 2002-11-11 | 500 | 505 | 500 | 505 | 3,000 | 505 |
| 2002-11-06 | 515 | 515 | 505 | 505 | 4,000 | 505 |
| 2002-10-31 | 515 | 530 | 510 | 520 | 14,000 | 520 |
| 2002-10-30 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2002-10-25 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 2002-10-24 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-10-23 | 495 | 510 | 495 | 500 | 11,000 | 500 |
| 2002-10-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-10-21 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-10-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-10-17 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 2002-10-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-10-15 | 500 | 505 | 480 | 500 | 12,000 | 500 |
| 2002-10-11 | 480 | 500 | 480 | 500 | 3,000 | 500 |
| 2002-10-10 | 495 | 505 | 495 | 500 | 5,000 | 500 |
| 2002-10-08 | 500 | 510 | 500 | 500 | 4,000 | 500 |
| 2002-10-02 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-10-01 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 2002-09-30 | 520 | 540 | 520 | 530 | 13,000 | 530 |
| 2002-09-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-09-24 | 550 | 550 | 520 | 540 | 4,000 | 540 |
| 2002-09-18 | 520 | 525 | 520 | 520 | 4,000 | 520 |
| 2002-09-13 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2002-09-12 | 505 | 515 | 505 | 515 | 4,000 | 515 |
| 2002-09-11 | 500 | 515 | 500 | 510 | 4,000 | 510 |
| 2002-09-10 | 515 | 515 | 510 | 515 | 8,000 | 515 |
| 2002-09-06 | 510 | 515 | 505 | 515 | 5,000 | 515 |
| 2002-09-04 | 500 | 515 | 500 | 515 | 8,000 | 515 |
| 2002-09-03 | 505 | 515 | 505 | 515 | 7,000 | 515 |
| 2002-09-02 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-08-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-08-28 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-08-27 | 520 | 530 | 520 | 530 | 8,000 | 530 |
| 2002-08-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-08-23 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2002-08-22 | 510 | 515 | 510 | 515 | 9,000 | 515 |
| 2002-08-20 | 515 | 515 | 505 | 515 | 22,000 | 515 |
| 2002-08-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-08-14 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-08-12 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2002-08-02 | 510 | 510 | 490 | 510 | 5,000 | 510 |
| 2002-08-01 | 505 | 510 | 505 | 510 | 3,000 | 510 |
| 2002-07-26 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 2002-07-25 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2002-07-24 | 515 | 515 | 500 | 510 | 18,000 | 510 |
| 2002-07-19 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-07-18 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 2002-07-16 | 510 | 515 | 510 | 515 | 6,000 | 515 |
| 2002-07-15 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-07-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-07-11 | 525 | 525 | 515 | 515 | 4,000 | 515 |
| 2002-07-10 | 510 | 535 | 510 | 520 | 16,000 | 520 |
| 2002-07-09 | 510 | 510 | 500 | 510 | 7,000 | 510 |
| 2002-07-08 | 510 | 515 | 510 | 510 | 5,000 | 510 |
| 2002-07-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-07-04 | 500 | 500 | 495 | 500 | 12,000 | 500 |
| 2002-07-03 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2002-07-02 | 495 | 495 | 495 | 495 | 52,000 | 495 |
| 2002-07-01 | 495 | 500 | 490 | 495 | 49,000 | 495 |
| 2002-06-28 | 495 | 500 | 495 | 495 | 11,000 | 495 |
| 2002-06-27 | 495 | 495 | 491 | 495 | 3,000 | 495 |
| 2002-06-26 | 500 | 500 | 495 | 495 | 10,000 | 495 |
| 2002-06-25 | 495 | 495 | 495 | 495 | 16,000 | 495 |
| 2002-06-24 | 490 | 495 | 490 | 495 | 5,000 | 495 |
| 2002-06-21 | 480 | 495 | 460 | 495 | 38,000 | 495 |
| 2002-06-20 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 2002-06-19 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 2002-06-18 | 495 | 495 | 490 | 495 | 16,000 | 495 |
| 2002-06-17 | 492 | 492 | 490 | 490 | 8,000 | 490 |
| 2002-06-14 | 480 | 495 | 480 | 495 | 23,000 | 495 |
| 2002-06-13 | 490 | 495 | 490 | 495 | 29,000 | 495 |
| 2002-06-12 | 495 | 495 | 490 | 495 | 13,000 | 495 |
| 2002-06-11 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2002-06-07 | 485 | 495 | 485 | 490 | 10,000 | 490 |
| 2002-06-06 | 490 | 500 | 490 | 495 | 47,000 | 495 |
| 2002-06-05 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 2002-06-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-06-03 | 490 | 490 | 485 | 490 | 7,000 | 490 |
| 2002-05-31 | 490 | 495 | 480 | 490 | 9,000 | 490 |
| 2002-05-30 | 485 | 485 | 480 | 485 | 11,000 | 485 |
| 2002-05-29 | 480 | 482 | 470 | 482 | 51,000 | 482 |
| 2002-05-28 | 460 | 470 | 460 | 465 | 6,000 | 465 |
| 2002-05-27 | 460 | 480 | 445 | 480 | 7,000 | 480 |
| 2002-05-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-05-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-05-21 | 420 | 445 | 420 | 445 | 5,000 | 445 |
| 2002-05-20 | 445 | 445 | 435 | 435 | 2,000 | 435 |
| 2002-05-17 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-05-15 | 415 | 435 | 415 | 435 | 3,000 | 435 |
| 2002-05-14 | 430 | 430 | 403 | 420 | 7,000 | 420 |
| 2002-05-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-04-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-04-23 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2002-04-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-04-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-04-15 | 415 | 415 | 395 | 410 | 12,000 | 410 |
| 2002-04-10 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2002-04-05 | 430 | 430 | 400 | 430 | 2,000 | 430 |
| 2002-03-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-03-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-03-25 | 460 | 460 | 440 | 440 | 6,000 | 440 |
| 2002-03-19 | 430 | 460 | 410 | 460 | 8,000 | 460 |
| 2002-03-18 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2002-03-15 | 450 | 450 | 430 | 430 | 6,000 | 430 |
| 2002-03-11 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-03-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-03-04 | 425 | 425 | 415 | 415 | 10,000 | 415 |
| 2002-02-26 | 420 | 425 | 415 | 425 | 9,000 | 425 |
| 2002-02-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-02-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-02-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-02-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-02-05 | 385 | 400 | 385 | 400 | 3,000 | 400 |
| 2002-01-28 | 415 | 415 | 395 | 400 | 6,000 | 400 |
| 2002-01-24 | 385 | 400 | 385 | 400 | 4,000 | 400 |
| 2002-01-17 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-01-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-01-10 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2002-01-04 | 410 | 410 | 410 | 410 | 2,000 | 410 |
分割・併合履歴 ： なし