9036 東部ネットワーク(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 521 | 531 | 521 | 531 | 200 | 531 |
| 2008-12-29 | 490 | 520 | 490 | 520 | 2,900 | 520 |
| 2008-12-26 | 539 | 540 | 539 | 540 | 400 | 540 |
| 2008-12-24 | 573 | 573 | 569 | 569 | 800 | 569 |
| 2008-12-22 | 574 | 574 | 539 | 539 | 800 | 539 |
| 2008-12-17 | 568 | 568 | 568 | 568 | 500 | 568 |
| 2008-12-15 | 580 | 580 | 580 | 580 | 1,600 | 580 |
| 2008-12-12 | 552 | 560 | 552 | 560 | 1,400 | 560 |
| 2008-12-11 | 559 | 559 | 559 | 559 | 1,100 | 559 |
| 2008-12-10 | 540 | 550 | 540 | 550 | 2,300 | 550 |
| 2008-12-09 | 500 | 545 | 500 | 540 | 2,200 | 540 |
| 2008-12-08 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2008-12-05 | 550 | 550 | 550 | 550 | 2,100 | 550 |
| 2008-12-03 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2008-11-28 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2008-11-27 | 461 | 476 | 461 | 476 | 800 | 476 |
| 2008-11-26 | 455 | 460 | 455 | 460 | 1,000 | 460 |
| 2008-11-25 | 490 | 490 | 450 | 450 | 1,400 | 450 |
| 2008-11-21 | 454 | 455 | 454 | 455 | 1,000 | 455 |
| 2008-11-20 | 460 | 461 | 460 | 460 | 2,600 | 460 |
| 2008-11-19 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-11-18 | 465 | 465 | 465 | 465 | 700 | 465 |
| 2008-11-14 | 458 | 464 | 458 | 462 | 1,900 | 462 |
| 2008-11-13 | 455 | 455 | 452 | 453 | 1,800 | 453 |
| 2008-11-12 | 456 | 456 | 454 | 454 | 1,200 | 454 |
| 2008-11-11 | 453 | 454 | 453 | 454 | 700 | 454 |
| 2008-11-10 | 455 | 455 | 455 | 455 | 2,100 | 455 |
| 2008-11-07 | 455 | 455 | 454 | 454 | 500 | 454 |
| 2008-11-06 | 454 | 454 | 454 | 454 | 400 | 454 |
| 2008-11-05 | 453 | 454 | 452 | 453 | 11,700 | 453 |
| 2008-11-04 | 448 | 452 | 448 | 448 | 2,100 | 448 |
| 2008-10-31 | 460 | 461 | 450 | 453 | 2,700 | 453 |
| 2008-10-30 | 434 | 452 | 434 | 452 | 1,000 | 452 |
| 2008-10-29 | 442 | 442 | 432 | 433 | 600 | 433 |
| 2008-10-28 | 452 | 453 | 440 | 441 | 3,900 | 441 |
| 2008-10-24 | 480 | 480 | 474 | 474 | 900 | 474 |
| 2008-10-23 | 448 | 456 | 448 | 450 | 2,400 | 450 |
| 2008-10-22 | 451 | 451 | 449 | 450 | 6,400 | 450 |
| 2008-10-21 | 441 | 450 | 441 | 450 | 600 | 450 |
| 2008-10-20 | 435 | 436 | 435 | 436 | 1,200 | 436 |
| 2008-10-17 | 440 | 455 | 440 | 441 | 1,900 | 441 |
| 2008-10-16 | 470 | 470 | 445 | 445 | 4,100 | 445 |
| 2008-10-15 | 466 | 470 | 455 | 455 | 2,300 | 455 |
| 2008-10-14 | 455 | 460 | 455 | 456 | 500 | 456 |
| 2008-10-10 | 440 | 440 | 402 | 435 | 4,100 | 435 |
| 2008-10-09 | 456 | 456 | 438 | 440 | 8,300 | 440 |
| 2008-10-08 | 480 | 480 | 455 | 465 | 1,000 | 465 |
| 2008-10-07 | 512 | 512 | 490 | 500 | 6,500 | 500 |
| 2008-10-06 | 550 | 550 | 520 | 530 | 1,300 | 530 |
| 2008-10-03 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2008-09-26 | 568 | 568 | 568 | 568 | 100 | 568 |
| 2008-09-25 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2008-09-24 | 580 | 580 | 575 | 575 | 1,400 | 575 |
| 2008-09-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-09-19 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2008-09-18 | 560 | 560 | 560 | 560 | 900 | 560 |
| 2008-09-17 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2008-09-16 | 566 | 566 | 566 | 566 | 1,200 | 566 |
| 2008-09-12 | 580 | 580 | 580 | 580 | 600 | 580 |
| 2008-09-11 | 576 | 576 | 570 | 570 | 2,100 | 570 |
| 2008-09-10 | 577 | 578 | 577 | 578 | 1,300 | 578 |
| 2008-09-09 | 580 | 581 | 577 | 577 | 4,300 | 577 |
| 2008-09-08 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2008-09-05 | 581 | 581 | 575 | 575 | 2,000 | 575 |
| 2008-09-03 | 575 | 575 | 575 | 575 | 900 | 575 |
| 2008-09-02 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2008-08-28 | 572 | 572 | 572 | 572 | 200 | 572 |
| 2008-08-26 | 572 | 573 | 572 | 572 | 300 | 572 |
| 2008-08-25 | 575 | 575 | 572 | 572 | 1,000 | 572 |
| 2008-08-22 | 570 | 570 | 570 | 570 | 700 | 570 |
| 2008-08-21 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2008-08-20 | 573 | 575 | 573 | 575 | 500 | 575 |
| 2008-08-15 | 570 | 580 | 570 | 580 | 700 | 580 |
| 2008-08-14 | 566 | 570 | 565 | 570 | 1,100 | 570 |
| 2008-08-11 | 549 | 560 | 549 | 560 | 1,000 | 560 |
| 2008-08-08 | 580 | 580 | 578 | 579 | 1,300 | 579 |
| 2008-08-07 | 580 | 580 | 578 | 578 | 1,000 | 578 |
| 2008-08-06 | 580 | 581 | 578 | 581 | 2,100 | 581 |
| 2008-08-04 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2008-07-31 | 580 | 580 | 580 | 580 | 2,400 | 580 |
| 2008-07-30 | 580 | 581 | 576 | 580 | 1,200 | 580 |
| 2008-07-29 | 580 | 581 | 580 | 581 | 600 | 581 |
| 2008-07-28 | 580 | 581 | 576 | 576 | 1,700 | 576 |
| 2008-07-25 | 581 | 581 | 580 | 580 | 700 | 580 |
| 2008-07-24 | 591 | 591 | 591 | 591 | 700 | 591 |
| 2008-07-23 | 582 | 582 | 581 | 581 | 600 | 581 |
| 2008-07-22 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2008-07-17 | 573 | 580 | 573 | 580 | 200 | 580 |
| 2008-07-16 | 582 | 582 | 560 | 580 | 4,200 | 580 |
| 2008-07-15 | 583 | 583 | 581 | 582 | 1,400 | 582 |
| 2008-07-14 | 580 | 580 | 580 | 580 | 300 | 580 |
| 2008-07-09 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2008-07-08 | 576 | 576 | 567 | 567 | 400 | 567 |
| 2008-07-04 | 599 | 599 | 565 | 565 | 7,800 | 565 |
| 2008-07-03 | 586 | 586 | 570 | 579 | 5,400 | 579 |
| 2008-07-02 | 583 | 586 | 580 | 580 | 14,600 | 580 |
| 2008-07-01 | 605 | 605 | 590 | 596 | 6,300 | 596 |
| 2008-06-30 | 615 | 615 | 603 | 603 | 4,800 | 603 |
| 2008-06-27 | 615 | 617 | 610 | 615 | 4,000 | 615 |
| 2008-06-26 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2008-06-24 | 625 | 625 | 610 | 620 | 3,700 | 620 |
| 2008-06-23 | 631 | 631 | 615 | 615 | 3,400 | 615 |
| 2008-06-20 | 637 | 637 | 637 | 637 | 100 | 637 |
| 2008-06-19 | 635 | 639 | 630 | 630 | 1,900 | 630 |
| 2008-06-18 | 640 | 640 | 640 | 640 | 900 | 640 |
| 2008-06-17 | 646 | 646 | 639 | 640 | 4,200 | 640 |
| 2008-06-16 | 645 | 647 | 645 | 647 | 2,200 | 647 |
| 2008-06-13 | 662 | 665 | 662 | 665 | 700 | 665 |
| 2008-06-12 | 650 | 655 | 650 | 655 | 1,300 | 655 |
| 2008-06-11 | 653 | 656 | 651 | 655 | 1,800 | 655 |
| 2008-06-10 | 663 | 663 | 655 | 660 | 5,100 | 660 |
| 2008-06-09 | 666 | 667 | 666 | 667 | 2,100 | 667 |
| 2008-06-06 | 675 | 675 | 672 | 672 | 500 | 672 |
| 2008-06-04 | 649 | 680 | 649 | 680 | 600 | 680 |
| 2008-06-03 | 690 | 690 | 689 | 689 | 2,100 | 689 |
| 2008-05-30 | 690 | 695 | 680 | 695 | 500 | 695 |
| 2008-05-29 | 700 | 700 | 699 | 700 | 400 | 700 |
| 2008-05-28 | 700 | 700 | 700 | 700 | 600 | 700 |
| 2008-05-27 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2008-05-26 | 700 | 710 | 700 | 710 | 700 | 710 |
| 2008-05-23 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2008-05-19 | 720 | 720 | 710 | 710 | 200 | 710 |
| 2008-05-16 | 720 | 720 | 720 | 720 | 300 | 720 |
| 2008-05-15 | 725 | 729 | 725 | 729 | 900 | 729 |
| 2008-05-14 | 707 | 707 | 707 | 707 | 100 | 707 |
| 2008-05-08 | 690 | 707 | 660 | 707 | 400 | 707 |
| 2008-05-07 | 707 | 707 | 707 | 707 | 200 | 707 |
| 2008-04-30 | 695 | 730 | 695 | 730 | 300 | 730 |
| 2008-04-24 | 720 | 725 | 720 | 725 | 500 | 725 |
| 2008-04-23 | 690 | 690 | 690 | 690 | 900 | 690 |
| 2008-04-22 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2008-04-21 | 693 | 693 | 693 | 693 | 200 | 693 |
| 2008-04-18 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2008-04-17 | 683 | 693 | 683 | 693 | 200 | 693 |
| 2008-04-15 | 713 | 714 | 713 | 714 | 600 | 714 |
| 2008-04-11 | 714 | 714 | 714 | 714 | 200 | 714 |
| 2008-04-09 | 725 | 725 | 721 | 725 | 2,100 | 725 |
| 2008-04-07 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2008-04-01 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2008-03-31 | 725 | 730 | 725 | 730 | 200 | 730 |
| 2008-03-26 | 723 | 725 | 723 | 725 | 200 | 725 |
| 2008-03-25 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2008-03-24 | 742 | 742 | 690 | 690 | 600 | 690 |
| 2008-03-21 | 671 | 672 | 671 | 672 | 200 | 672 |
| 2008-03-19 | 671 | 672 | 671 | 671 | 400 | 671 |
| 2008-03-18 | 669 | 680 | 669 | 671 | 600 | 671 |
| 2008-03-17 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2008-03-14 | 733 | 788 | 709 | 710 | 1,800 | 710 |
| 2008-03-13 | 714 | 715 | 714 | 714 | 500 | 714 |
| 2008-03-12 | 715 | 715 | 710 | 711 | 2,500 | 711 |
| 2008-03-11 | 718 | 720 | 715 | 715 | 400 | 715 |
| 2008-03-10 | 720 | 740 | 720 | 740 | 200 | 740 |
| 2008-03-06 | 740 | 743 | 740 | 743 | 700 | 743 |
| 2008-03-05 | 739 | 740 | 739 | 740 | 900 | 740 |
| 2008-03-03 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2008-02-29 | 751 | 766 | 750 | 765 | 1,200 | 765 |
| 2008-02-27 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2008-02-26 | 750 | 750 | 750 | 750 | 1,600 | 750 |
| 2008-02-25 | 754 | 770 | 750 | 750 | 1,400 | 750 |
| 2008-02-18 | 754 | 755 | 754 | 755 | 500 | 755 |
| 2008-02-15 | 779 | 780 | 750 | 751 | 6,000 | 751 |
| 2008-02-14 | 750 | 751 | 750 | 751 | 200 | 751 |
| 2008-02-13 | 750 | 760 | 750 | 750 | 800 | 750 |
| 2008-02-12 | 739 | 750 | 739 | 750 | 200 | 750 |
| 2008-02-01 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2008-01-31 | 742 | 780 | 742 | 780 | 300 | 780 |
| 2008-01-30 | 742 | 742 | 742 | 742 | 200 | 742 |
| 2008-01-29 | 740 | 742 | 740 | 742 | 200 | 742 |
| 2008-01-28 | 740 | 741 | 740 | 740 | 400 | 740 |
| 2008-01-25 | 772 | 772 | 740 | 740 | 900 | 740 |
| 2008-01-24 | 780 | 781 | 748 | 750 | 800 | 750 |
| 2008-01-23 | 780 | 781 | 780 | 781 | 800 | 781 |
| 2008-01-21 | 750 | 794 | 750 | 790 | 800 | 790 |
| 2008-01-17 | 750 | 750 | 750 | 750 | 900 | 750 |
| 2008-01-16 | 751 | 752 | 751 | 751 | 400 | 751 |
| 2008-01-15 | 835 | 836 | 811 | 811 | 1,100 | 811 |
| 2008-01-08 | 834 | 835 | 834 | 835 | 600 | 835 |
| 2008-01-07 | 840 | 840 | 835 | 835 | 400 | 835 |
分割・併合履歴 ： なし
