9036 東部ネットワーク(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 885 | 951 | 885 | 930 | 4,700 | 930 |
| 2006-12-28 | 880 | 895 | 879 | 885 | 2,800 | 885 |
| 2006-12-27 | 879 | 885 | 875 | 880 | 4,400 | 880 |
| 2006-12-26 | 861 | 880 | 860 | 875 | 6,200 | 875 |
| 2006-12-25 | 860 | 900 | 860 | 860 | 11,200 | 860 |
| 2006-12-22 | 860 | 861 | 854 | 860 | 13,200 | 860 |
| 2006-12-21 | 859 | 860 | 859 | 860 | 1,900 | 860 |
| 2006-12-20 | 855 | 861 | 855 | 860 | 600 | 860 |
| 2006-12-19 | 860 | 860 | 854 | 855 | 4,300 | 855 |
| 2006-12-18 | 860 | 863 | 851 | 860 | 13,800 | 860 |
| 2006-12-15 | 864 | 866 | 850 | 860 | 14,100 | 860 |
| 2006-12-14 | 850 | 865 | 850 | 860 | 10,300 | 860 |
| 2006-12-13 | 845 | 860 | 845 | 850 | 700 | 850 |
| 2006-12-12 | 860 | 860 | 855 | 855 | 6,400 | 855 |
| 2006-12-11 | 864 | 870 | 860 | 860 | 35,200 | 860 |
| 2006-12-08 | 825 | 865 | 825 | 860 | 19,800 | 860 |
| 2006-12-07 | 818 | 830 | 815 | 825 | 18,000 | 825 |
| 2006-12-06 | 819 | 819 | 817 | 818 | 8,300 | 818 |
| 2006-12-05 | 819 | 820 | 814 | 816 | 18,900 | 816 |
| 2006-12-04 | 824 | 825 | 815 | 815 | 5,400 | 815 |
| 2006-12-01 | 835 | 835 | 812 | 815 | 7,300 | 815 |
| 2006-11-30 | 850 | 850 | 826 | 830 | 5,700 | 830 |
| 2006-11-28 | 860 | 860 | 842 | 850 | 2,300 | 850 |
| 2006-11-27 | 834 | 860 | 834 | 849 | 2,800 | 849 |
| 2006-11-24 | 849 | 850 | 835 | 835 | 1,000 | 835 |
| 2006-11-22 | 850 | 850 | 849 | 849 | 3,900 | 849 |
| 2006-11-21 | 839 | 849 | 839 | 849 | 3,500 | 849 |
| 2006-11-20 | 855 | 855 | 820 | 840 | 6,600 | 840 |
| 2006-11-17 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2006-11-15 | 900 | 915 | 890 | 890 | 4,200 | 890 |
| 2006-11-14 | 898 | 901 | 890 | 890 | 2,600 | 890 |
| 2006-11-13 | 940 | 950 | 880 | 880 | 6,100 | 880 |
| 2006-11-09 | 960 | 968 | 960 | 968 | 300 | 968 |
| 2006-11-08 | 962 | 1,000 | 930 | 1,000 | 2,800 | 1,000 |
| 2006-10-31 | 1,000 | 1,010 | 970 | 1,010 | 800 | 1,010 |
| 2006-10-30 | 951 | 999 | 951 | 998 | 11,900 | 998 |
| 2006-10-27 | 1,000 | 1,001 | 970 | 999 | 2,600 | 999 |
| 2006-10-24 | 1,020 | 1,021 | 1,020 | 1,021 | 700 | 1,021 |
| 2006-10-20 | 1,000 | 1,020 | 1,000 | 1,020 | 4,100 | 1,020 |
| 2006-10-19 | 1,010 | 1,010 | 1,001 | 1,009 | 600 | 1,009 |
| 2006-10-17 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2006-10-13 | 1,000 | 1,010 | 1,000 | 1,001 | 2,000 | 1,001 |
| 2006-10-12 | 1,030 | 1,030 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2006-10-04 | 1,032 | 1,070 | 1,030 | 1,069 | 600 | 1,069 |
| 2006-10-03 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2006-10-02 | 1,050 | 1,050 | 1,049 | 1,050 | 600 | 1,050 |
| 2006-09-29 | 1,010 | 1,011 | 1,000 | 1,010 | 4,100 | 1,010 |
| 2006-09-28 | 1,030 | 1,030 | 1,009 | 1,010 | 800 | 1,010 |
| 2006-09-27 | 1,030 | 1,030 | 1,028 | 1,028 | 200 | 1,028 |
| 2006-09-26 | 1,058 | 1,058 | 1,058 | 1,058 | 200 | 1,058 |
| 2006-09-25 | 1,049 | 1,065 | 1,049 | 1,065 | 800 | 1,065 |
| 2006-09-22 | 1,035 | 1,051 | 1,025 | 1,025 | 2,500 | 1,025 |
| 2006-09-21 | 1,050 | 1,051 | 1,029 | 1,037 | 2,200 | 1,037 |
| 2006-09-20 | 1,090 | 1,100 | 1,061 | 1,070 | 1,600 | 1,070 |
| 2006-09-19 | 1,109 | 1,110 | 1,109 | 1,110 | 600 | 1,110 |
| 2006-09-15 | 1,099 | 1,124 | 1,099 | 1,110 | 2,200 | 1,110 |
| 2006-09-14 | 1,120 | 1,122 | 1,100 | 1,100 | 600 | 1,100 |
| 2006-09-13 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2006-09-12 | 1,150 | 1,150 | 1,130 | 1,130 | 600 | 1,130 |
| 2006-09-11 | 1,150 | 1,150 | 1,140 | 1,145 | 500 | 1,145 |
| 2006-09-08 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2006-09-07 | 1,190 | 1,200 | 1,160 | 1,160 | 7,300 | 1,160 |
| 2006-09-04 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2006-08-31 | 1,200 | 1,200 | 1,190 | 1,190 | 600 | 1,190 |
| 2006-08-30 | 1,201 | 1,201 | 1,200 | 1,200 | 900 | 1,200 |
| 2006-08-29 | 1,200 | 1,201 | 1,200 | 1,201 | 1,000 | 1,201 |
| 2006-08-24 | 1,208 | 1,209 | 1,208 | 1,208 | 1,500 | 1,208 |
| 2006-08-23 | 1,180 | 1,190 | 1,180 | 1,189 | 3,400 | 1,189 |
| 2006-08-22 | 1,180 | 1,200 | 1,180 | 1,180 | 6,300 | 1,180 |
| 2006-08-21 | 1,200 | 1,201 | 1,200 | 1,201 | 700 | 1,201 |
| 2006-08-18 | 1,200 | 1,209 | 1,200 | 1,208 | 900 | 1,208 |
| 2006-08-17 | 1,180 | 1,201 | 1,180 | 1,200 | 900 | 1,200 |
| 2006-08-16 | 1,205 | 1,205 | 1,130 | 1,130 | 1,400 | 1,130 |
| 2006-08-15 | 1,209 | 1,250 | 1,201 | 1,201 | 1,700 | 1,201 |
| 2006-08-14 | 1,200 | 1,201 | 1,200 | 1,201 | 1,500 | 1,201 |
| 2006-08-11 | 1,172 | 1,200 | 1,170 | 1,200 | 400 | 1,200 |
| 2006-08-08 | 1,201 | 1,201 | 1,200 | 1,200 | 1,600 | 1,200 |
| 2006-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2006-08-01 | 1,170 | 1,220 | 1,170 | 1,220 | 1,600 | 1,220 |
| 2006-07-31 | 1,170 | 1,171 | 1,170 | 1,170 | 2,600 | 1,170 |
| 2006-07-28 | 1,195 | 1,196 | 1,170 | 1,170 | 300 | 1,170 |
| 2006-07-27 | 1,198 | 1,198 | 1,198 | 1,198 | 200 | 1,198 |
| 2006-07-26 | 1,198 | 1,200 | 1,198 | 1,198 | 700 | 1,198 |
| 2006-07-25 | 1,200 | 1,202 | 1,190 | 1,198 | 13,300 | 1,198 |
| 2006-07-24 | 1,221 | 1,222 | 1,200 | 1,202 | 1,000 | 1,202 |
| 2006-07-21 | 1,221 | 1,221 | 1,221 | 1,221 | 300 | 1,221 |
| 2006-07-20 | 1,222 | 1,230 | 1,220 | 1,230 | 700 | 1,230 |
| 2006-07-19 | 1,220 | 1,220 | 1,215 | 1,215 | 300 | 1,215 |
| 2006-07-18 | 1,230 | 1,230 | 1,224 | 1,224 | 1,000 | 1,224 |
| 2006-07-14 | 1,250 | 1,251 | 1,236 | 1,236 | 22,400 | 1,236 |
| 2006-07-13 | 1,251 | 1,251 | 1,251 | 1,251 | 100 | 1,251 |
| 2006-07-12 | 1,310 | 1,310 | 1,300 | 1,300 | 600 | 1,300 |
| 2006-07-10 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2006-07-07 | 1,380 | 1,400 | 1,380 | 1,400 | 1,100 | 1,400 |
| 2006-07-05 | 1,360 | 1,372 | 1,350 | 1,350 | 3,100 | 1,350 |
| 2006-07-04 | 1,319 | 1,342 | 1,310 | 1,320 | 1,400 | 1,320 |
| 2006-07-03 | 1,260 | 1,300 | 1,260 | 1,300 | 300 | 1,300 |
| 2006-06-30 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2006-06-29 | 1,282 | 1,282 | 1,282 | 1,282 | 100 | 1,282 |
| 2006-06-28 | 1,250 | 1,251 | 1,250 | 1,251 | 200 | 1,251 |
| 2006-06-26 | 1,299 | 1,300 | 1,299 | 1,300 | 400 | 1,300 |
| 2006-06-23 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2006-06-22 | 1,250 | 1,261 | 1,250 | 1,261 | 800 | 1,261 |
| 2006-06-21 | 1,268 | 1,268 | 1,268 | 1,268 | 200 | 1,268 |
| 2006-06-16 | 1,259 | 1,260 | 1,259 | 1,260 | 1,000 | 1,260 |
| 2006-06-15 | 1,223 | 1,260 | 1,223 | 1,260 | 2,800 | 1,260 |
| 2006-06-12 | 1,232 | 1,260 | 1,231 | 1,260 | 1,000 | 1,260 |
| 2006-06-09 | 1,200 | 1,250 | 1,200 | 1,230 | 300 | 1,230 |
| 2006-06-08 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2006-06-07 | 1,270 | 1,271 | 1,261 | 1,270 | 1,800 | 1,270 |
| 2006-06-06 | 1,337 | 1,337 | 1,291 | 1,300 | 500 | 1,300 |
| 2006-06-05 | 1,330 | 1,330 | 1,330 | 1,330 | 600 | 1,330 |
| 2006-06-02 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2006-06-01 | 1,331 | 1,340 | 1,301 | 1,331 | 2,600 | 1,331 |
| 2006-05-31 | 1,330 | 1,331 | 1,330 | 1,331 | 300 | 1,331 |
| 2006-05-30 | 1,359 | 1,361 | 1,359 | 1,361 | 1,200 | 1,361 |
| 2006-05-29 | 1,359 | 1,361 | 1,359 | 1,361 | 800 | 1,361 |
| 2006-05-26 | 1,370 | 1,371 | 1,349 | 1,365 | 3,800 | 1,365 |
| 2006-05-25 | 1,339 | 1,361 | 1,330 | 1,360 | 2,800 | 1,360 |
| 2006-05-24 | 1,384 | 1,385 | 1,377 | 1,379 | 600 | 1,379 |
| 2006-05-23 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2006-05-22 | 1,361 | 1,361 | 1,360 | 1,360 | 900 | 1,360 |
| 2006-05-18 | 1,300 | 1,360 | 1,298 | 1,360 | 6,400 | 1,360 |
| 2006-05-17 | 1,350 | 1,351 | 1,300 | 1,301 | 1,900 | 1,301 |
| 2006-05-16 | 1,381 | 1,400 | 1,370 | 1,370 | 2,400 | 1,370 |
| 2006-05-15 | 1,380 | 1,389 | 1,380 | 1,381 | 3,800 | 1,381 |
| 2006-05-12 | 1,450 | 1,450 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2006-05-11 | 1,439 | 1,440 | 1,438 | 1,440 | 600 | 1,440 |
| 2006-05-09 | 1,450 | 1,450 | 1,440 | 1,440 | 300 | 1,440 |
| 2006-05-08 | 1,435 | 1,436 | 1,435 | 1,436 | 1,000 | 1,436 |
| 2006-05-02 | 1,430 | 1,435 | 1,430 | 1,435 | 200 | 1,435 |
| 2006-05-01 | 1,435 | 1,435 | 1,435 | 1,435 | 500 | 1,435 |
| 2006-04-28 | 1,415 | 1,435 | 1,415 | 1,435 | 300 | 1,435 |
| 2006-04-27 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2006-04-26 | 1,430 | 1,430 | 1,420 | 1,420 | 400 | 1,420 |
| 2006-04-25 | 1,450 | 1,450 | 1,438 | 1,438 | 2,400 | 1,438 |
| 2006-04-24 | 1,461 | 1,463 | 1,461 | 1,463 | 800 | 1,463 |
| 2006-04-20 | 1,441 | 1,442 | 1,441 | 1,442 | 200 | 1,442 |
| 2006-04-19 | 1,462 | 1,462 | 1,460 | 1,460 | 200 | 1,460 |
| 2006-04-18 | 1,441 | 1,450 | 1,440 | 1,450 | 600 | 1,450 |
| 2006-04-17 | 1,459 | 1,460 | 1,437 | 1,445 | 1,200 | 1,445 |
| 2006-04-14 | 1,439 | 1,442 | 1,439 | 1,442 | 1,200 | 1,442 |
| 2006-04-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,400 | 1,440 |
| 2006-04-12 | 1,455 | 1,455 | 1,450 | 1,450 | 2,200 | 1,450 |
| 2006-04-11 | 1,460 | 1,460 | 1,450 | 1,460 | 700 | 1,460 |
| 2006-04-10 | 1,449 | 1,460 | 1,440 | 1,460 | 7,400 | 1,460 |
| 2006-04-07 | 1,441 | 1,442 | 1,439 | 1,440 | 800 | 1,440 |
| 2006-04-06 | 1,478 | 1,479 | 1,440 | 1,440 | 3,600 | 1,440 |
| 2006-04-05 | 1,446 | 1,480 | 1,446 | 1,480 | 2,400 | 1,480 |
| 2006-04-04 | 1,445 | 1,445 | 1,445 | 1,445 | 500 | 1,445 |
| 2006-04-03 | 1,439 | 1,440 | 1,439 | 1,440 | 2,100 | 1,440 |
| 2006-03-31 | 1,434 | 1,438 | 1,434 | 1,438 | 500 | 1,438 |
| 2006-03-30 | 1,428 | 1,432 | 1,428 | 1,432 | 1,600 | 1,432 |
| 2006-03-29 | 1,429 | 1,429 | 1,427 | 1,427 | 300 | 1,427 |
| 2006-03-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,900 | 1,410 |
| 2006-03-27 | 1,409 | 1,410 | 1,405 | 1,410 | 1,500 | 1,410 |
| 2006-03-24 | 1,420 | 1,420 | 1,400 | 1,409 | 2,400 | 1,409 |
| 2006-03-23 | 1,420 | 1,423 | 1,416 | 1,417 | 2,800 | 1,417 |
| 2006-03-22 | 1,422 | 1,423 | 1,422 | 1,422 | 2,600 | 1,422 |
| 2006-03-20 | 1,419 | 1,422 | 1,419 | 1,420 | 19,500 | 1,420 |
| 2006-03-17 | 1,419 | 1,422 | 1,419 | 1,422 | 200 | 1,422 |
| 2006-03-16 | 1,428 | 1,430 | 1,421 | 1,421 | 300 | 1,421 |
| 2006-03-15 | 1,429 | 1,452 | 1,429 | 1,450 | 2,400 | 1,450 |
| 2006-03-14 | 1,449 | 1,470 | 1,440 | 1,440 | 1,600 | 1,440 |
| 2006-03-10 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2006-03-09 | 1,430 | 1,440 | 1,430 | 1,440 | 1,700 | 1,440 |
| 2006-03-08 | 1,430 | 1,430 | 1,430 | 1,430 | 300 | 1,430 |
| 2006-03-07 | 1,440 | 1,440 | 1,428 | 1,430 | 600 | 1,430 |
| 2006-03-03 | 1,450 | 1,460 | 1,450 | 1,460 | 500 | 1,460 |
| 2006-03-02 | 1,430 | 1,430 | 1,430 | 1,430 | 800 | 1,430 |
| 2006-03-01 | 1,419 | 1,420 | 1,419 | 1,419 | 1,100 | 1,419 |
| 2006-02-28 | 1,444 | 1,470 | 1,410 | 1,410 | 1,800 | 1,410 |
| 2006-02-27 | 1,370 | 1,600 | 1,370 | 1,440 | 3,400 | 1,440 |
| 2006-02-24 | 1,370 | 1,420 | 1,360 | 1,360 | 1,500 | 1,360 |
| 2006-02-23 | 1,370 | 1,380 | 1,345 | 1,350 | 2,600 | 1,350 |
| 2006-02-22 | 1,370 | 1,371 | 1,370 | 1,370 | 800 | 1,370 |
| 2006-02-21 | 1,400 | 1,400 | 1,370 | 1,370 | 600 | 1,370 |
| 2006-02-20 | 1,470 | 1,470 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2006-02-17 | 1,520 | 1,521 | 1,500 | 1,500 | 500 | 1,500 |
| 2006-02-15 | 1,500 | 1,540 | 1,500 | 1,540 | 2,000 | 1,540 |
| 2006-02-14 | 1,600 | 1,600 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2006-02-09 | 1,636 | 1,636 | 1,636 | 1,636 | 100 | 1,636 |
| 2006-02-08 | 1,630 | 1,635 | 1,617 | 1,631 | 3,400 | 1,631 |
| 2006-02-07 | 1,640 | 1,650 | 1,640 | 1,640 | 15,400 | 1,640 |
| 2006-02-06 | 1,650 | 1,650 | 1,635 | 1,640 | 17,100 | 1,640 |
| 2006-02-03 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 1,645 |
| 2006-02-02 | 1,635 | 1,635 | 1,634 | 1,635 | 2,000 | 1,635 |
| 2006-02-01 | 1,590 | 1,620 | 1,590 | 1,620 | 4,000 | 1,620 |
| 2006-01-31 | 1,580 | 1,580 | 1,580 | 1,580 | 4,300 | 1,580 |
| 2006-01-30 | 1,540 | 1,580 | 1,540 | 1,580 | 6,200 | 1,580 |
| 2006-01-27 | 1,550 | 1,552 | 1,540 | 1,545 | 600 | 1,545 |
| 2006-01-26 | 1,500 | 1,550 | 1,500 | 1,550 | 2,900 | 1,550 |
| 2006-01-25 | 1,480 | 1,500 | 1,480 | 1,500 | 600 | 1,500 |
| 2006-01-24 | 1,469 | 1,470 | 1,469 | 1,470 | 600 | 1,470 |
| 2006-01-23 | 1,509 | 1,510 | 1,460 | 1,460 | 4,100 | 1,460 |
| 2006-01-20 | 1,520 | 1,525 | 1,510 | 1,510 | 3,500 | 1,510 |
| 2006-01-19 | 1,450 | 1,520 | 1,450 | 1,520 | 4,300 | 1,520 |
| 2006-01-18 | 1,631 | 1,632 | 1,500 | 1,500 | 4,600 | 1,500 |
| 2006-01-17 | 1,655 | 1,655 | 1,654 | 1,654 | 200 | 1,654 |
| 2006-01-16 | 1,655 | 1,656 | 1,650 | 1,654 | 1,500 | 1,654 |
| 2006-01-13 | 1,645 | 1,655 | 1,645 | 1,655 | 400 | 1,655 |
| 2006-01-12 | 1,635 | 1,635 | 1,630 | 1,630 | 300 | 1,630 |
| 2006-01-11 | 1,685 | 1,686 | 1,630 | 1,635 | 3,300 | 1,635 |
| 2006-01-10 | 1,700 | 1,701 | 1,688 | 1,688 | 6,200 | 1,688 |
| 2006-01-06 | 1,721 | 1,722 | 1,700 | 1,700 | 33,300 | 1,700 |
| 2006-01-05 | 1,700 | 1,720 | 1,700 | 1,720 | 20,100 | 1,720 |
| 2006-01-04 | 1,700 | 1,700 | 1,695 | 1,695 | 300 | 1,695 |
分割・併合履歴 ： なし
