9036 東部ネットワーク(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 495 | 495 | 490 | 495 | 3,000 | 495 |
| 2003-12-29 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 2003-12-25 | 495 | 500 | 495 | 495 | 4,000 | 495 |
| 2003-12-24 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-12-22 | 505 | 508 | 505 | 505 | 5,000 | 505 |
| 2003-12-17 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 2003-12-16 | 505 | 510 | 505 | 506 | 5,000 | 506 |
| 2003-12-15 | 500 | 505 | 500 | 505 | 13,000 | 505 |
| 2003-12-08 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2003-12-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-12-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-12-01 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2003-11-28 | 525 | 527 | 525 | 527 | 2,000 | 527 |
| 2003-11-27 | 536 | 536 | 530 | 530 | 4,000 | 530 |
| 2003-11-25 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-11-21 | 530 | 530 | 525 | 527 | 3,000 | 527 |
| 2003-11-18 | 531 | 531 | 525 | 530 | 5,000 | 530 |
| 2003-11-17 | 535 | 535 | 535 | 535 | 9,000 | 535 |
| 2003-11-14 | 510 | 535 | 510 | 535 | 22,000 | 535 |
| 2003-11-13 | 575 | 580 | 575 | 580 | 8,000 | 580 |
| 2003-11-05 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 2003-10-31 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 2003-10-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2003-10-24 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2003-10-22 | 588 | 590 | 588 | 589 | 3,000 | 589 |
| 2003-10-21 | 590 | 590 | 589 | 589 | 3,000 | 589 |
| 2003-10-20 | 590 | 590 | 581 | 581 | 2,000 | 581 |
| 2003-10-17 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 2003-10-16 | 575 | 580 | 575 | 580 | 7,000 | 580 |
| 2003-10-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-10-09 | 560 | 570 | 560 | 560 | 5,000 | 560 |
| 2003-10-06 | 556 | 561 | 556 | 561 | 2,000 | 561 |
| 2003-10-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-09-30 | 555 | 556 | 550 | 556 | 25,000 | 556 |
| 2003-09-29 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2003-09-26 | 545 | 550 | 535 | 545 | 9,000 | 545 |
| 2003-09-24 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-09-22 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 2003-09-19 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-09-18 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2003-09-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-09-16 | 555 | 555 | 550 | 550 | 12,000 | 550 |
| 2003-09-10 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2003-09-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-09-03 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-09-01 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2003-08-25 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2003-08-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-08-21 | 565 | 570 | 565 | 565 | 3,000 | 565 |
| 2003-08-20 | 555 | 560 | 555 | 560 | 2,000 | 560 |
| 2003-08-18 | 546 | 560 | 546 | 560 | 2,000 | 560 |
| 2003-08-15 | 575 | 575 | 565 | 565 | 4,000 | 565 |
| 2003-08-06 | 555 | 558 | 555 | 558 | 2,000 | 558 |
| 2003-08-01 | 557 | 560 | 550 | 560 | 6,000 | 560 |
| 2003-07-28 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 2003-07-24 | 555 | 560 | 548 | 560 | 5,000 | 560 |
| 2003-07-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-07-16 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 2003-07-15 | 570 | 570 | 565 | 565 | 2,000 | 565 |
| 2003-07-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-07-09 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2003-07-08 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2003-07-03 | 520 | 530 | 520 | 530 | 8,000 | 530 |
| 2003-07-02 | 515 | 530 | 515 | 530 | 13,000 | 530 |
| 2003-06-30 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-06-24 | 520 | 533 | 520 | 520 | 3,000 | 520 |
| 2003-06-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-06-18 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2003-06-09 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-05-30 | 515 | 525 | 515 | 520 | 4,000 | 520 |
| 2003-05-26 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 2003-05-22 | 510 | 514 | 510 | 514 | 5,000 | 514 |
| 2003-05-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-05-16 | 518 | 518 | 516 | 516 | 3,000 | 516 |
| 2003-05-15 | 519 | 520 | 519 | 520 | 6,000 | 520 |
| 2003-05-07 | 516 | 520 | 516 | 520 | 2,000 | 520 |
| 2003-04-30 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2003-04-28 | 515 | 515 | 510 | 510 | 4,000 | 510 |
| 2003-04-24 | 525 | 525 | 515 | 520 | 7,000 | 520 |
| 2003-04-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-04-21 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2003-04-16 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-04-15 | 530 | 530 | 515 | 515 | 2,000 | 515 |
| 2003-04-14 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 2003-04-11 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-04-10 | 510 | 520 | 510 | 520 | 5,000 | 520 |
| 2003-04-01 | 510 | 510 | 500 | 510 | 8,000 | 510 |
| 2003-03-28 | 500 | 500 | 480 | 500 | 11,000 | 500 |
| 2003-03-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-03-25 | 505 | 530 | 505 | 520 | 11,000 | 520 |
| 2003-03-24 | 510 | 515 | 510 | 510 | 23,000 | 510 |
| 2003-03-19 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-03-18 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 2003-03-17 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-03-14 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-03-13 | 510 | 510 | 510 | 510 | 24,000 | 510 |
| 2003-03-12 | 505 | 515 | 505 | 515 | 2,000 | 515 |
| 2003-03-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-03-10 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 2003-03-06 | 500 | 510 | 500 | 500 | 7,000 | 500 |
| 2003-02-24 | 520 | 520 | 505 | 505 | 2,000 | 505 |
| 2003-02-18 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-02-14 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2003-01-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-01-21 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-01-15 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-01-09 | 500 | 500 | 497 | 497 | 4,000 | 497 |
分割・併合履歴 ： なし