9036 東部ネットワーク(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 552 | 558 | 544 | 544 | 1,000 | 544 |
| 2009-12-29 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2009-12-28 | 550 | 550 | 538 | 538 | 4,000 | 538 |
| 2009-12-25 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2009-12-24 | 554 | 554 | 545 | 545 | 1,700 | 545 |
| 2009-12-22 | 550 | 551 | 550 | 551 | 2,800 | 551 |
| 2009-12-21 | 545 | 545 | 541 | 541 | 1,500 | 541 |
| 2009-12-18 | 547 | 547 | 545 | 545 | 1,300 | 545 |
| 2009-12-16 | 542 | 547 | 541 | 547 | 800 | 547 |
| 2009-12-15 | 547 | 547 | 540 | 547 | 1,900 | 547 |
| 2009-12-14 | 530 | 530 | 530 | 530 | 12,000 | 530 |
| 2009-12-11 | 528 | 530 | 528 | 530 | 4,200 | 530 |
| 2009-12-10 | 531 | 531 | 528 | 528 | 2,200 | 528 |
| 2009-12-09 | 531 | 531 | 530 | 531 | 1,100 | 531 |
| 2009-12-08 | 539 | 539 | 525 | 526 | 3,900 | 526 |
| 2009-12-07 | 530 | 530 | 530 | 530 | 3,300 | 530 |
| 2009-12-04 | 526 | 526 | 520 | 522 | 4,100 | 522 |
| 2009-12-03 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2009-12-02 | 520 | 520 | 520 | 520 | 2,300 | 520 |
| 2009-12-01 | 520 | 524 | 519 | 524 | 1,300 | 524 |
| 2009-11-30 | 520 | 520 | 517 | 520 | 2,000 | 520 |
| 2009-11-27 | 516 | 520 | 516 | 516 | 1,000 | 516 |
| 2009-11-26 | 516 | 520 | 516 | 520 | 900 | 520 |
| 2009-11-25 | 520 | 520 | 515 | 520 | 3,200 | 520 |
| 2009-11-24 | 521 | 524 | 520 | 520 | 4,100 | 520 |
| 2009-11-20 | 520 | 525 | 515 | 520 | 26,300 | 520 |
| 2009-11-19 | 530 | 545 | 521 | 521 | 3,100 | 521 |
| 2009-11-18 | 562 | 562 | 557 | 557 | 500 | 557 |
| 2009-11-17 | 568 | 568 | 568 | 568 | 500 | 568 |
| 2009-11-16 | 569 | 569 | 560 | 567 | 1,000 | 567 |
| 2009-11-13 | 569 | 570 | 569 | 570 | 800 | 570 |
| 2009-11-12 | 561 | 562 | 561 | 562 | 200 | 562 |
| 2009-11-11 | 568 | 571 | 568 | 571 | 1,100 | 571 |
| 2009-11-10 | 563 | 563 | 563 | 563 | 700 | 563 |
| 2009-11-09 | 562 | 562 | 551 | 560 | 2,900 | 560 |
| 2009-11-06 | 570 | 570 | 552 | 565 | 7,000 | 565 |
| 2009-11-05 | 574 | 575 | 560 | 561 | 4,700 | 561 |
| 2009-11-04 | 575 | 578 | 567 | 569 | 9,100 | 569 |
| 2009-11-02 | 562 | 576 | 559 | 576 | 2,300 | 576 |
| 2009-10-30 | 551 | 563 | 551 | 563 | 3,200 | 563 |
| 2009-10-29 | 551 | 551 | 546 | 550 | 3,200 | 550 |
| 2009-10-28 | 561 | 565 | 550 | 551 | 12,200 | 551 |
| 2009-10-27 | 568 | 572 | 554 | 554 | 9,700 | 554 |
| 2009-10-26 | 579 | 579 | 567 | 568 | 5,700 | 568 |
| 2009-10-23 | 580 | 583 | 570 | 570 | 5,800 | 570 |
| 2009-10-22 | 580 | 580 | 580 | 580 | 900 | 580 |
| 2009-10-21 | 580 | 583 | 580 | 583 | 400 | 583 |
| 2009-10-20 | 585 | 585 | 575 | 575 | 4,600 | 575 |
| 2009-10-19 | 594 | 594 | 580 | 580 | 4,600 | 580 |
| 2009-10-16 | 593 | 593 | 589 | 591 | 1,600 | 591 |
| 2009-10-15 | 606 | 606 | 585 | 585 | 2,900 | 585 |
| 2009-10-14 | 596 | 606 | 596 | 606 | 900 | 606 |
| 2009-10-13 | 605 | 605 | 600 | 605 | 1,900 | 605 |
| 2009-10-09 | 599 | 605 | 599 | 605 | 2,100 | 605 |
| 2009-10-08 | 595 | 599 | 595 | 599 | 200 | 599 |
| 2009-10-07 | 598 | 598 | 586 | 586 | 2,100 | 586 |
| 2009-10-06 | 595 | 598 | 595 | 598 | 700 | 598 |
| 2009-10-05 | 592 | 601 | 592 | 595 | 1,700 | 595 |
| 2009-10-02 | 607 | 607 | 601 | 601 | 1,400 | 601 |
| 2009-10-01 | 610 | 611 | 607 | 610 | 2,300 | 610 |
| 2009-09-30 | 611 | 611 | 611 | 611 | 3,300 | 611 |
| 2009-09-29 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2009-09-28 | 625 | 625 | 611 | 611 | 800 | 611 |
| 2009-09-25 | 640 | 640 | 625 | 625 | 300 | 625 |
| 2009-09-24 | 640 | 662 | 625 | 625 | 3,400 | 625 |
| 2009-09-18 | 665 | 665 | 653 | 660 | 700 | 660 |
| 2009-09-17 | 665 | 673 | 664 | 673 | 300 | 673 |
| 2009-09-16 | 664 | 670 | 664 | 670 | 5,100 | 670 |
| 2009-09-15 | 644 | 666 | 631 | 664 | 9,300 | 664 |
| 2009-09-14 | 636 | 636 | 636 | 636 | 500 | 636 |
| 2009-09-11 | 651 | 651 | 646 | 646 | 3,000 | 646 |
| 2009-09-10 | 650 | 650 | 646 | 646 | 200 | 646 |
| 2009-09-09 | 650 | 660 | 647 | 650 | 1,800 | 650 |
| 2009-09-08 | 660 | 660 | 651 | 655 | 1,700 | 655 |
| 2009-09-07 | 655 | 669 | 655 | 669 | 800 | 669 |
| 2009-09-04 | 660 | 666 | 655 | 655 | 7,700 | 655 |
| 2009-09-03 | 660 | 661 | 650 | 660 | 3,600 | 660 |
| 2009-09-02 | 667 | 667 | 660 | 660 | 2,700 | 660 |
| 2009-09-01 | 655 | 675 | 655 | 666 | 3,000 | 666 |
| 2009-08-31 | 643 | 660 | 640 | 660 | 5,900 | 660 |
| 2009-08-28 | 620 | 639 | 620 | 633 | 3,600 | 633 |
| 2009-08-27 | 602 | 630 | 602 | 603 | 6,400 | 603 |
| 2009-08-26 | 595 | 603 | 595 | 603 | 1,700 | 603 |
| 2009-08-25 | 600 | 602 | 595 | 595 | 10,000 | 595 |
| 2009-08-24 | 590 | 600 | 590 | 597 | 6,000 | 597 |
| 2009-08-21 | 590 | 593 | 587 | 590 | 2,000 | 590 |
| 2009-08-20 | 587 | 591 | 587 | 591 | 3,700 | 591 |
| 2009-08-19 | 586 | 593 | 586 | 587 | 1,600 | 587 |
| 2009-08-18 | 582 | 582 | 582 | 582 | 500 | 582 |
| 2009-08-17 | 590 | 594 | 581 | 582 | 3,400 | 582 |
| 2009-08-14 | 589 | 595 | 586 | 593 | 3,300 | 593 |
| 2009-08-13 | 595 | 595 | 585 | 587 | 3,600 | 587 |
| 2009-08-12 | 595 | 597 | 587 | 595 | 2,000 | 595 |
| 2009-08-11 | 595 | 595 | 585 | 595 | 4,700 | 595 |
| 2009-08-10 | 581 | 585 | 580 | 585 | 2,000 | 585 |
| 2009-08-07 | 587 | 587 | 570 | 580 | 1,800 | 580 |
| 2009-08-06 | 588 | 590 | 587 | 590 | 3,900 | 590 |
| 2009-08-05 | 593 | 593 | 580 | 588 | 4,900 | 588 |
| 2009-08-04 | 589 | 595 | 585 | 589 | 3,900 | 589 |
| 2009-08-03 | 590 | 590 | 581 | 588 | 3,100 | 588 |
| 2009-07-31 | 593 | 605 | 588 | 593 | 5,300 | 593 |
| 2009-07-30 | 575 | 596 | 574 | 586 | 13,600 | 586 |
| 2009-07-29 | 570 | 574 | 570 | 574 | 800 | 574 |
| 2009-07-28 | 569 | 570 | 569 | 570 | 700 | 570 |
| 2009-07-27 | 565 | 568 | 565 | 565 | 900 | 565 |
| 2009-07-24 | 570 | 570 | 560 | 560 | 1,500 | 560 |
| 2009-07-23 | 559 | 561 | 556 | 561 | 2,000 | 561 |
| 2009-07-22 | 560 | 565 | 555 | 565 | 600 | 565 |
| 2009-07-21 | 557 | 558 | 556 | 558 | 900 | 558 |
| 2009-07-17 | 565 | 565 | 553 | 553 | 1,000 | 553 |
| 2009-07-15 | 565 | 575 | 565 | 565 | 1,300 | 565 |
| 2009-07-14 | 558 | 558 | 554 | 554 | 200 | 554 |
| 2009-07-13 | 570 | 580 | 551 | 551 | 13,000 | 551 |
| 2009-07-10 | 579 | 579 | 561 | 561 | 1,500 | 561 |
| 2009-07-09 | 571 | 572 | 570 | 572 | 600 | 572 |
| 2009-07-08 | 580 | 582 | 570 | 570 | 4,800 | 570 |
| 2009-07-07 | 591 | 591 | 585 | 586 | 6,600 | 586 |
| 2009-07-06 | 580 | 588 | 575 | 581 | 6,600 | 581 |
| 2009-07-03 | 567 | 570 | 565 | 570 | 2,300 | 570 |
| 2009-07-02 | 575 | 575 | 568 | 571 | 3,000 | 571 |
| 2009-07-01 | 571 | 571 | 570 | 571 | 3,600 | 571 |
| 2009-06-30 | 579 | 585 | 570 | 570 | 8,600 | 570 |
| 2009-06-29 | 578 | 578 | 572 | 575 | 2,100 | 575 |
| 2009-06-26 | 574 | 574 | 574 | 574 | 700 | 574 |
| 2009-06-25 | 563 | 575 | 560 | 575 | 1,700 | 575 |
| 2009-06-24 | 567 | 567 | 560 | 565 | 5,600 | 565 |
| 2009-06-23 | 564 | 567 | 563 | 563 | 1,200 | 563 |
| 2009-06-22 | 560 | 570 | 560 | 570 | 4,200 | 570 |
| 2009-06-19 | 552 | 560 | 549 | 560 | 5,000 | 560 |
| 2009-06-18 | 550 | 550 | 543 | 550 | 1,700 | 550 |
| 2009-06-17 | 543 | 549 | 543 | 543 | 3,400 | 543 |
| 2009-06-16 | 543 | 543 | 530 | 540 | 4,300 | 540 |
| 2009-06-15 | 546 | 546 | 543 | 543 | 7,600 | 543 |
| 2009-06-12 | 546 | 546 | 545 | 546 | 400 | 546 |
| 2009-06-11 | 543 | 543 | 540 | 540 | 2,900 | 540 |
| 2009-06-10 | 543 | 543 | 540 | 540 | 4,700 | 540 |
| 2009-06-09 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2009-06-08 | 542 | 547 | 540 | 543 | 2,000 | 543 |
| 2009-06-05 | 534 | 538 | 530 | 538 | 1,900 | 538 |
| 2009-06-04 | 540 | 541 | 534 | 534 | 1,300 | 534 |
| 2009-06-03 | 530 | 543 | 530 | 540 | 1,500 | 540 |
| 2009-06-02 | 544 | 544 | 538 | 538 | 1,500 | 538 |
| 2009-06-01 | 543 | 543 | 541 | 543 | 5,000 | 543 |
| 2009-05-29 | 545 | 550 | 545 | 550 | 3,000 | 550 |
| 2009-05-28 | 543 | 543 | 543 | 543 | 1,700 | 543 |
| 2009-05-27 | 538 | 543 | 538 | 543 | 1,900 | 543 |
| 2009-05-26 | 535 | 535 | 535 | 535 | 400 | 535 |
| 2009-05-25 | 549 | 549 | 532 | 535 | 1,100 | 535 |
| 2009-05-22 | 531 | 531 | 531 | 531 | 200 | 531 |
| 2009-05-21 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2009-05-20 | 529 | 535 | 529 | 535 | 800 | 535 |
| 2009-05-19 | 526 | 526 | 526 | 526 | 200 | 526 |
| 2009-05-18 | 530 | 531 | 526 | 526 | 2,000 | 526 |
| 2009-05-15 | 545 | 550 | 545 | 550 | 700 | 550 |
| 2009-05-14 | 541 | 544 | 535 | 544 | 1,100 | 544 |
| 2009-05-13 | 535 | 540 | 533 | 540 | 900 | 540 |
| 2009-05-12 | 530 | 555 | 530 | 535 | 3,300 | 535 |
| 2009-05-11 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-05-07 | 530 | 540 | 530 | 540 | 700 | 540 |
| 2009-04-27 | 525 | 525 | 525 | 525 | 300 | 525 |
| 2009-04-24 | 526 | 526 | 517 | 517 | 800 | 517 |
| 2009-04-23 | 520 | 530 | 515 | 516 | 1,100 | 516 |
| 2009-04-22 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2009-04-20 | 521 | 521 | 520 | 520 | 1,500 | 520 |
| 2009-04-15 | 532 | 533 | 531 | 533 | 2,800 | 533 |
| 2009-04-14 | 533 | 533 | 533 | 533 | 100 | 533 |
| 2009-04-13 | 530 | 530 | 530 | 530 | 1,200 | 530 |
| 2009-04-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-04-09 | 520 | 520 | 517 | 520 | 9,000 | 520 |
| 2009-04-08 | 538 | 538 | 520 | 520 | 500 | 520 |
| 2009-04-02 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2009-04-01 | 548 | 548 | 548 | 548 | 2,500 | 548 |
| 2009-03-30 | 547 | 547 | 517 | 525 | 3,200 | 525 |
| 2009-03-27 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2009-03-25 | 550 | 559 | 550 | 559 | 1,500 | 559 |
| 2009-03-24 | 550 | 550 | 531 | 550 | 6,300 | 550 |
| 2009-03-23 | 540 | 545 | 540 | 540 | 4,800 | 540 |
| 2009-03-19 | 548 | 548 | 540 | 540 | 1,500 | 540 |
| 2009-03-18 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2009-03-17 | 555 | 565 | 555 | 565 | 3,200 | 565 |
| 2009-03-16 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2009-03-13 | 559 | 559 | 559 | 559 | 600 | 559 |
| 2009-03-12 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2009-03-11 | 550 | 550 | 540 | 540 | 1,200 | 540 |
| 2009-03-10 | 540 | 540 | 535 | 535 | 2,300 | 535 |
| 2009-03-06 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-03-05 | 565 | 565 | 540 | 540 | 1,100 | 540 |
| 2009-03-04 | 550 | 550 | 540 | 540 | 1,300 | 540 |
| 2009-02-26 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-02-24 | 549 | 556 | 540 | 556 | 1,300 | 556 |
| 2009-02-19 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2009-02-18 | 529 | 529 | 529 | 529 | 200 | 529 |
| 2009-02-17 | 530 | 549 | 530 | 549 | 1,200 | 549 |
| 2009-02-16 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2009-02-13 | 550 | 555 | 550 | 555 | 700 | 555 |
| 2009-02-12 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2009-02-09 | 545 | 545 | 545 | 545 | 1,100 | 545 |
| 2009-02-06 | 550 | 550 | 525 | 525 | 1,400 | 525 |
| 2009-02-05 | 550 | 560 | 550 | 560 | 200 | 560 |
| 2009-02-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-01-30 | 567 | 567 | 535 | 565 | 1,100 | 565 |
| 2009-01-29 | 559 | 572 | 559 | 572 | 2,100 | 572 |
| 2009-01-28 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2009-01-26 | 558 | 558 | 558 | 558 | 600 | 558 |
| 2009-01-23 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2009-01-20 | 518 | 518 | 518 | 518 | 4,000 | 518 |
| 2009-01-19 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2009-01-16 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2009-01-15 | 560 | 560 | 539 | 539 | 800 | 539 |
| 2009-01-14 | 538 | 539 | 538 | 539 | 800 | 539 |
| 2009-01-13 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-01-09 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-01-07 | 535 | 535 | 535 | 535 | 200 | 535 |
| 2009-01-06 | 533 | 533 | 533 | 533 | 100 | 533 |
| 2009-01-05 | 532 | 532 | 532 | 532 | 100 | 532 |
分割・併合履歴 ： なし