9036 東部ネットワーク(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2005-12-29 | 1,699 | 1,700 | 1,695 | 1,695 | 800 | 1,695 |
| 2005-12-28 | 1,700 | 1,700 | 1,697 | 1,699 | 300 | 1,699 |
| 2005-12-27 | 1,715 | 1,716 | 1,700 | 1,700 | 1,600 | 1,700 |
| 2005-12-26 | 1,660 | 1,719 | 1,660 | 1,716 | 3,100 | 1,716 |
| 2005-12-22 | 1,615 | 1,650 | 1,580 | 1,620 | 1,600 | 1,620 |
| 2005-12-21 | 1,560 | 1,615 | 1,560 | 1,615 | 3,300 | 1,615 |
| 2005-12-20 | 1,520 | 1,550 | 1,510 | 1,550 | 4,300 | 1,550 |
| 2005-12-19 | 1,520 | 1,520 | 1,515 | 1,515 | 600 | 1,515 |
| 2005-12-16 | 1,520 | 1,520 | 1,500 | 1,520 | 400 | 1,520 |
| 2005-12-15 | 1,500 | 1,520 | 1,500 | 1,500 | 2,100 | 1,500 |
| 2005-12-14 | 1,520 | 1,520 | 1,520 | 1,520 | 400 | 1,520 |
| 2005-12-13 | 1,450 | 1,540 | 1,450 | 1,530 | 12,900 | 1,530 |
| 2005-12-12 | 1,450 | 1,450 | 1,450 | 1,450 | 700 | 1,450 |
| 2005-12-09 | 1,420 | 1,450 | 1,420 | 1,450 | 2,900 | 1,450 |
| 2005-12-08 | 1,437 | 1,438 | 1,420 | 1,429 | 4,200 | 1,429 |
| 2005-12-07 | 1,452 | 1,452 | 1,439 | 1,439 | 300 | 1,439 |
| 2005-12-06 | 1,402 | 1,450 | 1,402 | 1,450 | 7,200 | 1,450 |
| 2005-12-05 | 1,417 | 1,418 | 1,399 | 1,399 | 2,700 | 1,399 |
| 2005-12-02 | 1,420 | 1,420 | 1,400 | 1,405 | 9,000 | 1,405 |
| 2005-12-01 | 1,420 | 1,421 | 1,420 | 1,420 | 1,600 | 1,420 |
| 2005-11-30 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2005-11-29 | 1,386 | 1,416 | 1,385 | 1,410 | 6,600 | 1,410 |
| 2005-11-28 | 1,380 | 1,385 | 1,380 | 1,385 | 1,100 | 1,385 |
| 2005-11-25 | 1,360 | 1,380 | 1,345 | 1,380 | 1,300 | 1,380 |
| 2005-11-24 | 1,387 | 1,388 | 1,380 | 1,380 | 1,400 | 1,380 |
| 2005-11-22 | 1,385 | 1,385 | 1,385 | 1,385 | 200 | 1,385 |
| 2005-11-21 | 1,384 | 1,385 | 1,384 | 1,385 | 1,100 | 1,385 |
| 2005-11-17 | 1,382 | 1,382 | 1,360 | 1,380 | 800 | 1,380 |
| 2005-11-16 | 1,378 | 1,380 | 1,378 | 1,380 | 200 | 1,380 |
| 2005-11-15 | 1,430 | 1,431 | 1,302 | 1,360 | 6,800 | 1,360 |
| 2005-11-14 | 1,405 | 1,450 | 1,405 | 1,440 | 6,200 | 1,440 |
| 2005-11-11 | 1,409 | 1,410 | 1,409 | 1,410 | 1,600 | 1,410 |
| 2005-11-10 | 1,402 | 1,420 | 1,402 | 1,405 | 4,400 | 1,405 |
| 2005-11-09 | 1,390 | 1,420 | 1,385 | 1,420 | 12,500 | 1,420 |
| 2005-11-08 | 1,390 | 1,390 | 1,383 | 1,385 | 6,200 | 1,385 |
| 2005-11-07 | 1,349 | 1,390 | 1,349 | 1,390 | 5,700 | 1,390 |
| 2005-11-04 | 1,382 | 1,382 | 1,340 | 1,340 | 1,400 | 1,340 |
| 2005-11-02 | 1,380 | 1,381 | 1,380 | 1,380 | 1,600 | 1,380 |
| 2005-11-01 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2005-10-31 | 1,380 | 1,380 | 1,380 | 1,380 | 700 | 1,380 |
| 2005-10-27 | 1,392 | 1,392 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2005-10-25 | 1,390 | 1,390 | 1,390 | 1,390 | 900 | 1,390 |
| 2005-10-24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,100 | 1,390 |
| 2005-10-21 | 1,352 | 1,380 | 1,350 | 1,360 | 2,000 | 1,360 |
| 2005-10-20 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2005-10-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,300 | 1,350 |
| 2005-10-17 | 1,351 | 1,352 | 1,350 | 1,350 | 1,400 | 1,350 |
| 2005-10-14 | 1,319 | 1,362 | 1,319 | 1,362 | 2,200 | 1,362 |
| 2005-10-13 | 1,298 | 1,300 | 1,290 | 1,290 | 400 | 1,290 |
| 2005-10-11 | 1,295 | 1,300 | 1,295 | 1,300 | 1,900 | 1,300 |
| 2005-10-07 | 1,260 | 1,290 | 1,260 | 1,285 | 6,200 | 1,285 |
| 2005-10-06 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2005-10-05 | 1,249 | 1,256 | 1,249 | 1,254 | 600 | 1,254 |
| 2005-10-04 | 1,247 | 1,280 | 1,200 | 1,247 | 16,100 | 1,247 |
| 2005-10-03 | 1,310 | 1,311 | 1,220 | 1,220 | 1,700 | 1,220 |
| 2005-09-30 | 1,370 | 1,370 | 1,330 | 1,330 | 5,000 | 1,330 |
| 2005-09-29 | 1,401 | 1,419 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2005-09-28 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 1,390 |
| 2005-09-22 | 1,349 | 1,350 | 1,349 | 1,350 | 5,000 | 1,350 |
| 2005-09-21 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,360 |
| 2005-09-20 | 1,308 | 1,360 | 1,300 | 1,350 | 24,000 | 1,350 |
| 2005-09-16 | 1,300 | 1,310 | 1,300 | 1,310 | 11,000 | 1,310 |
| 2005-09-15 | 1,274 | 1,300 | 1,274 | 1,300 | 9,000 | 1,300 |
| 2005-09-14 | 1,275 | 1,275 | 1,273 | 1,275 | 4,000 | 1,275 |
| 2005-09-08 | 1,273 | 1,275 | 1,273 | 1,275 | 2,000 | 1,275 |
| 2005-09-07 | 1,270 | 1,275 | 1,270 | 1,275 | 8,000 | 1,275 |
| 2005-09-06 | 1,226 | 1,245 | 1,225 | 1,240 | 26,000 | 1,240 |
| 2005-09-02 | 1,235 | 1,235 | 1,225 | 1,225 | 2,000 | 1,225 |
| 2005-09-01 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 | 1,225 |
| 2005-08-31 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2005-08-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-08-29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2005-08-26 | 1,208 | 1,210 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2005-08-25 | 1,209 | 1,210 | 1,209 | 1,210 | 7,000 | 1,210 |
| 2005-08-24 | 1,209 | 1,210 | 1,209 | 1,210 | 3,000 | 1,210 |
| 2005-08-23 | 1,207 | 1,207 | 1,207 | 1,207 | 1,000 | 1,207 |
| 2005-08-22 | 1,200 | 1,210 | 1,200 | 1,210 | 24,000 | 1,210 |
| 2005-08-19 | 1,207 | 1,207 | 1,207 | 1,207 | 1,000 | 1,207 |
| 2005-08-15 | 1,151 | 1,210 | 1,150 | 1,210 | 12,000 | 1,210 |
| 2005-08-12 | 1,207 | 1,207 | 1,207 | 1,207 | 1,000 | 1,207 |
| 2005-08-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2005-08-08 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 | 1,209 |
| 2005-08-05 | 1,209 | 1,210 | 1,209 | 1,210 | 3,000 | 1,210 |
| 2005-08-04 | 1,205 | 1,210 | 1,200 | 1,210 | 5,000 | 1,210 |
| 2005-08-02 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 2005-08-01 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2005-07-27 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2005-07-26 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2005-07-25 | 1,211 | 1,230 | 1,211 | 1,230 | 2,000 | 1,230 |
| 2005-07-22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2005-07-21 | 1,220 | 1,232 | 1,208 | 1,230 | 19,000 | 1,230 |
| 2005-07-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2005-07-19 | 1,214 | 1,215 | 1,214 | 1,215 | 2,000 | 1,215 |
| 2005-07-15 | 1,220 | 1,222 | 1,218 | 1,220 | 6,000 | 1,220 |
| 2005-07-11 | 1,210 | 1,230 | 1,200 | 1,230 | 7,000 | 1,230 |
| 2005-07-08 | 1,200 | 1,230 | 1,200 | 1,230 | 14,000 | 1,230 |
| 2005-07-07 | 1,180 | 1,200 | 1,180 | 1,196 | 19,000 | 1,196 |
| 2005-07-06 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 | 1,170 |
| 2005-07-05 | 1,150 | 1,151 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2005-07-04 | 1,129 | 1,140 | 1,110 | 1,140 | 6,000 | 1,140 |
| 2005-06-30 | 1,040 | 1,085 | 1,040 | 1,080 | 6,000 | 1,080 |
| 2005-06-29 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2005-06-27 | 1,025 | 1,026 | 1,025 | 1,025 | 3,000 | 1,025 |
| 2005-06-23 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2005-06-22 | 1,024 | 1,025 | 1,024 | 1,025 | 4,000 | 1,025 |
| 2005-06-20 | 1,025 | 1,025 | 1,024 | 1,025 | 7,000 | 1,025 |
| 2005-06-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-06-16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2005-06-15 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2005-06-14 | 1,029 | 1,030 | 1,029 | 1,030 | 6,000 | 1,030 |
| 2005-06-13 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2005-06-09 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2005-06-08 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2005-06-07 | 1,070 | 1,070 | 1,068 | 1,068 | 5,000 | 1,068 |
| 2005-06-06 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2005-06-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-06-02 | 1,001 | 1,150 | 1,000 | 1,050 | 55,000 | 1,050 |
| 2005-05-31 | 1,000 | 1,003 | 990 | 1,002 | 21,000 | 1,002 |
| 2005-05-25 | 1,039 | 1,039 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2005-05-24 | 1,000 | 1,041 | 1,000 | 1,040 | 22,000 | 1,040 |
| 2005-05-23 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-05-20 | 979 | 979 | 975 | 975 | 2,000 | 975 |
| 2005-05-18 | 995 | 996 | 985 | 986 | 6,000 | 986 |
| 2005-05-17 | 970 | 999 | 970 | 980 | 26,000 | 980 |
| 2005-05-16 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2005-05-13 | 970 | 971 | 970 | 971 | 4,000 | 971 |
| 2005-05-11 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2005-05-06 | 975 | 975 | 965 | 965 | 2,000 | 965 |
| 2005-05-02 | 975 | 976 | 975 | 975 | 3,000 | 975 |
| 2005-04-28 | 958 | 980 | 958 | 980 | 4,000 | 980 |
| 2005-04-27 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2005-04-22 | 950 | 950 | 940 | 950 | 9,000 | 950 |
| 2005-04-20 | 971 | 972 | 970 | 970 | 6,000 | 970 |
| 2005-04-19 | 960 | 960 | 955 | 960 | 7,000 | 960 |
| 2005-04-18 | 960 | 970 | 959 | 960 | 26,000 | 960 |
| 2005-04-15 | 965 | 965 | 961 | 965 | 5,000 | 965 |
| 2005-04-14 | 960 | 965 | 960 | 965 | 3,000 | 965 |
| 2005-04-11 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-04-08 | 961 | 975 | 960 | 975 | 11,000 | 975 |
| 2005-04-05 | 960 | 978 | 960 | 978 | 4,000 | 978 |
| 2005-04-04 | 960 | 960 | 950 | 960 | 6,000 | 960 |
| 2005-04-01 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2005-03-31 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2005-03-30 | 976 | 976 | 970 | 975 | 6,000 | 975 |
| 2005-03-29 | 980 | 980 | 976 | 980 | 9,000 | 980 |
| 2005-03-28 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2005-03-25 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 2005-03-24 | 980 | 980 | 960 | 980 | 32,000 | 980 |
| 2005-03-23 | 982 | 985 | 960 | 980 | 36,000 | 980 |
| 2005-03-22 | 980 | 981 | 980 | 981 | 2,000 | 981 |
| 2005-03-18 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2005-03-17 | 961 | 962 | 961 | 962 | 3,000 | 962 |
| 2005-03-16 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2005-03-15 | 969 | 969 | 969 | 969 | 3,000 | 969 |
| 2005-03-14 | 969 | 969 | 969 | 969 | 2,000 | 969 |
| 2005-03-11 | 969 | 970 | 968 | 970 | 22,000 | 970 |
| 2005-03-10 | 963 | 975 | 963 | 970 | 12,000 | 970 |
| 2005-03-09 | 950 | 970 | 944 | 970 | 24,000 | 970 |
| 2005-03-08 | 920 | 970 | 920 | 950 | 31,000 | 950 |
| 2005-03-07 | 910 | 916 | 910 | 915 | 15,000 | 915 |
| 2005-03-04 | 909 | 910 | 909 | 910 | 2,000 | 910 |
| 2005-03-03 | 909 | 910 | 909 | 910 | 4,000 | 910 |
| 2005-03-02 | 905 | 918 | 905 | 918 | 4,000 | 918 |
| 2005-03-01 | 900 | 900 | 890 | 890 | 27,000 | 890 |
| 2005-02-28 | 911 | 911 | 885 | 900 | 23,000 | 900 |
| 2005-02-25 | 919 | 919 | 911 | 911 | 2,000 | 911 |
| 2005-02-24 | 915 | 920 | 915 | 920 | 6,000 | 920 |
| 2005-02-23 | 910 | 911 | 910 | 911 | 5,000 | 911 |
| 2005-02-22 | 910 | 920 | 910 | 920 | 19,000 | 920 |
| 2005-02-21 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 2005-02-18 | 906 | 920 | 906 | 910 | 15,000 | 910 |
| 2005-02-17 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-02-16 | 925 | 925 | 906 | 906 | 8,000 | 906 |
| 2005-02-15 | 935 | 940 | 930 | 935 | 21,000 | 935 |
| 2005-02-14 | 957 | 958 | 930 | 930 | 10,000 | 930 |
| 2005-02-10 | 895 | 975 | 895 | 960 | 31,000 | 960 |
| 2005-02-09 | 893 | 895 | 893 | 895 | 19,000 | 895 |
| 2005-02-08 | 880 | 891 | 880 | 890 | 43,000 | 890 |
| 2005-02-07 | 865 | 885 | 865 | 880 | 82,000 | 880 |
| 2005-02-04 | 831 | 870 | 831 | 870 | 31,000 | 870 |
| 2005-02-03 | 830 | 840 | 829 | 840 | 6,000 | 840 |
| 2005-02-02 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 2005-01-31 | 820 | 821 | 820 | 821 | 2,000 | 821 |
| 2005-01-27 | 819 | 820 | 819 | 820 | 3,000 | 820 |
| 2005-01-26 | 809 | 825 | 809 | 825 | 7,000 | 825 |
| 2005-01-25 | 805 | 805 | 799 | 800 | 15,000 | 800 |
| 2005-01-24 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-01-21 | 770 | 794 | 770 | 794 | 5,000 | 794 |
| 2005-01-20 | 770 | 771 | 766 | 767 | 12,000 | 767 |
| 2005-01-19 | 770 | 771 | 770 | 770 | 4,000 | 770 |
| 2005-01-18 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2005-01-17 | 770 | 770 | 769 | 769 | 9,000 | 769 |
| 2005-01-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-01-12 | 779 | 780 | 769 | 771 | 10,000 | 771 |
| 2005-01-11 | 765 | 770 | 765 | 770 | 3,000 | 770 |
| 2005-01-07 | 757 | 780 | 755 | 770 | 11,000 | 770 |
| 2005-01-06 | 762 | 762 | 753 | 755 | 6,000 | 755 |
| 2005-01-05 | 730 | 765 | 730 | 755 | 8,000 | 755 |
分割・併合履歴 ： なし
