9036 東部ネットワーク(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	725	726	725	726	2,000	726
2004-12-28	722	722	722	722	2,000	722
2004-12-27	720	720	720	720	12,000	720
2004-12-22	704	705	704	705	5,000	705
2004-12-21	700	705	700	705	9,000	705
2004-12-20	699	701	699	701	4,000	701
2004-12-17	703	705	700	705	4,000	705
2004-12-16	720	720	705	705	7,000	705
2004-12-15	735	735	735	735	2,000	735
2004-12-14	725	725	725	725	1,000	725
2004-12-13	736	736	725	730	5,000	730
2004-12-10	780	781	719	725	37,000	725
2004-12-09	734	912	734	780	169,000	780
2004-12-08	677	679	675	675	8,000	675
2004-12-07	685	686	685	685	5,000	685
2004-12-06	701	701	690	690	2,000	690
2004-12-02	691	692	690	692	5,000	692
2004-11-30	690	690	690	690	1,000	690
2004-11-25	695	695	695	695	1,000	695
2004-11-24	701	701	700	700	4,000	700
2004-11-22	700	700	699	700	4,000	700
2004-11-18	696	696	696	696	3,000	696
2004-11-17	695	695	695	695	6,000	695
2004-11-16	696	696	696	696	1,000	696
2004-11-15	696	697	695	695	3,000	695
2004-11-12	690	695	690	695	6,000	695
2004-11-11	690	695	690	695	2,000	695
2004-11-10	685	685	685	685	1,000	685
2004-11-08	683	683	683	683	1,000	683
2004-11-05	680	690	680	690	4,000	690
2004-11-02	680	680	680	680	1,000	680
2004-10-29	683	685	683	685	2,000	685
2004-10-28	684	684	684	684	2,000	684
2004-10-26	679	679	675	676	5,000	676
2004-10-22	676	680	676	680	5,000	680
2004-10-19	680	680	680	680	2,000	680
2004-10-15	690	690	690	690	1,000	690
2004-10-05	690	692	690	690	3,000	690
2004-10-04	695	695	694	694	2,000	694
2004-10-01	685	690	680	681	30,000	681
2004-09-30	661	665	660	665	10,000	665
2004-09-29	660	661	660	661	2,000	661
2004-09-27	681	681	660	670	11,000	670
2004-09-24	683	683	683	683	3,000	683
2004-09-22	685	685	679	681	39,000	681
2004-09-21	685	685	685	685	1,000	685
2004-09-16	690	690	690	690	1,000	690
2004-09-15	680	680	680	680	2,000	680
2004-09-14	675	675	675	675	3,000	675
2004-09-13	670	670	670	670	1,000	670
2004-09-09	672	675	672	675	2,000	675
2004-09-06	665	665	665	665	1,000	665
2004-09-03	672	672	672	672	2,000	672
2004-08-30	675	675	675	675	1,000	675
2004-08-26	671	676	671	676	5,000	676
2004-08-25	674	674	672	672	2,000	672
2004-08-24	670	674	670	674	3,000	674
2004-08-20	670	670	670	670	1,000	670
2004-08-19	651	660	651	660	2,000	660
2004-08-17	651	651	651	651	1,000	651
2004-08-16	671	671	650	650	5,000	650
2004-08-13	670	675	670	675	6,000	675
2004-08-12	700	700	700	700	3,000	700
2004-08-11	670	675	670	675	3,000	675
2004-08-10	670	671	670	671	2,000	671
2004-08-09	670	671	670	671	4,000	671
2004-08-06	670	671	670	671	8,000	671
2004-08-05	671	671	670	671	4,000	671
2004-08-04	685	685	685	685	1,000	685
2004-08-02	692	692	692	692	3,000	692
2004-07-30	680	699	680	699	8,000	699
2004-07-29	675	676	674	675	7,000	675
2004-07-27	676	676	667	675	5,000	675
2004-07-23	665	665	664	665	3,000	665
2004-07-21	665	665	660	660	7,000	660
2004-07-20	660	660	660	660	1,000	660
2004-07-16	652	652	652	652	1,000	652
2004-07-15	651	660	651	660	8,000	660
2004-07-14	660	665	658	660	13,000	660
2004-07-13	660	660	660	660	1,000	660
2004-07-12	660	660	660	660	1,000	660
2004-07-08	645	655	645	655	2,000	655
2004-07-07	660	665	660	660	8,000	660
2004-07-06	655	655	655	655	3,000	655
2004-07-05	650	660	645	660	6,000	660
2004-07-01	650	650	640	645	8,000	645
2004-06-29	645	645	645	645	7,000	645
2004-06-28	650	650	645	645	6,000	645
2004-06-25	655	655	645	645	3,000	645
2004-06-24	645	650	640	650	9,000	650
2004-06-23	635	635	635	635	5,000	635
2004-06-18	615	625	615	625	8,000	625
2004-06-17	625	625	620	620	6,000	620
2004-06-16	620	625	620	620	11,000	620
2004-06-15	635	635	625	625	2,000	625
2004-06-14	625	625	620	620	5,000	620
2004-06-11	635	635	625	625	2,000	625
2004-06-10	630	640	630	640	4,000	640
2004-06-08	630	640	620	639	6,000	639
2004-06-07	610	620	610	620	2,000	620
2004-06-04	600	601	600	601	3,000	601
2004-06-02	600	600	600	600	4,000	600
2004-06-01	605	605	600	600	5,000	600
2004-05-31	595	606	580	600	18,000	600
2004-05-28	620	620	615	615	4,000	615
2004-05-27	620	620	620	620	1,000	620
2004-05-26	610	615	605	610	9,000	610
2004-05-25	602	605	600	605	4,000	605
2004-05-24	630	630	595	610	16,000	610
2004-05-21	600	610	600	601	7,000	601
2004-05-20	650	650	625	625	2,000	625
2004-05-19	640	640	635	635	2,000	635
2004-05-18	650	650	650	650	1,000	650
2004-05-14	680	685	670	670	8,000	670
2004-05-13	695	695	695	695	1,000	695
2004-05-12	700	700	700	700	1,000	700
2004-05-11	695	704	695	695	10,000	695
2004-05-10	705	710	705	710	19,000	710
2004-05-07	715	715	700	705	11,000	705
2004-05-06	700	710	700	710	2,000	710
2004-04-30	730	730	720	720	5,000	720
2004-04-26	701	730	700	730	8,000	730
2004-04-23	730	730	701	701	16,000	701
2004-04-22	770	770	730	737	22,000	737
2004-04-21	765	770	765	770	2,000	770
2004-04-20	765	775	765	765	7,000	765
2004-04-19	740	770	740	760	11,000	760
2004-04-16	725	725	720	720	2,000	720
2004-04-15	700	720	700	720	20,000	720
2004-04-14	710	710	700	700	2,000	700
2004-04-13	690	700	690	700	9,000	700
2004-04-12	680	695	680	695	10,000	695
2004-04-09	684	690	680	685	22,000	685
2004-04-08	690	690	685	685	3,000	685
2004-04-07	682	685	682	684	8,000	684
2004-04-06	685	685	682	682	4,000	682
2004-04-05	680	682	680	682	5,000	682
2004-04-02	690	700	685	685	8,000	685
2004-04-01	699	700	699	700	6,000	700
2004-03-31	700	700	700	700	2,000	700
2004-03-30	700	700	700	700	1,000	700
2004-03-29	695	695	695	695	1,000	695
2004-03-26	700	700	700	700	1,000	700
2004-03-25	702	705	701	701	13,000	701
2004-03-24	701	702	701	702	3,000	702
2004-03-23	697	700	697	700	4,000	700
2004-03-22	690	695	690	690	8,000	690
2004-03-18	690	705	690	700	8,000	700
2004-03-17	690	700	690	695	7,000	695
2004-03-16	670	690	670	690	20,000	690
2004-03-15	655	670	655	665	13,000	665
2004-03-12	670	675	670	675	3,000	675
2004-03-11	665	680	665	678	7,000	678
2004-03-10	665	665	665	665	2,000	665
2004-03-09	668	670	668	670	9,000	670
2004-03-08	675	675	665	665	8,000	665
2004-03-05	635	665	635	665	12,000	665
2004-03-04	645	645	635	635	7,000	635
2004-03-03	636	645	635	640	21,000	640
2004-03-02	630	635	630	635	4,000	635
2004-03-01	626	626	620	622	10,000	622
2004-02-27	625	625	620	625	5,000	625
2004-02-25	621	623	621	623	3,000	623
2004-02-24	635	637	620	626	12,000	626
2004-02-23	640	650	640	645	11,000	645
2004-02-20	615	645	615	645	24,000	645
2004-02-19	557	616	550	615	33,000	615
2004-02-18	545	545	545	545	1,000	545
2004-02-17	548	550	548	548	6,000	548
2004-02-16	545	550	540	540	7,000	540
2004-02-13	542	545	542	545	2,000	545
2004-02-10	550	550	545	545	2,000	545
2004-02-06	540	541	540	540	4,000	540
2004-02-05	540	541	540	541	3,000	541
2004-02-04	550	550	540	540	5,000	540
2004-02-03	546	550	545	550	3,000	550
2004-02-02	546	546	546	546	1,000	546
2004-01-30	540	546	535	540	4,000	540
2004-01-29	525	532	525	532	13,000	532
2004-01-27	525	535	525	526	9,000	526
2004-01-26	525	530	525	530	2,000	530
2004-01-22	520	521	520	520	4,000	520
2004-01-21	520	525	520	525	6,000	525
2004-01-20	520	521	515	520	11,000	520
2004-01-19	515	525	515	525	2,000	525
2004-01-16	520	520	518	518	2,000	518
2004-01-15	520	520	515	515	2,000	515
2004-01-13	510	515	510	515	2,000	515
2004-01-09	515	515	515	515	1,000	515
2004-01-07	505	505	505	505	1,000	505
2004-01-05	500	500	500	500	1,000	500

分割・併合履歴：なし