9036 東部ネットワーク(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-308979058959053,800905
2014-12-299009108968964,800896
2014-12-268858928838905,400890
2014-12-258938948848858,800885
2014-12-249029028938946,300894
2014-12-229169188908998,700899
2014-12-198909018879017,100901
2014-12-188838888808884,500888
2014-12-178778928768813,300881
2014-12-168828848758753,100875
2014-12-159149148868863,500886
2014-12-128999008958993,700899
2014-12-118808978768904,600890
2014-12-108938988828914,800891
2014-12-0990991187190012,200900
2014-12-0887790087290021,400900
2014-12-058608638598633,900863
2014-12-048678678568605,400860
2014-12-0386486885885912,000859
2014-12-0283587083484913,000849
2014-12-018378408338345,200834
2014-11-2882283882283811,500838
2014-11-278208228208206,900820
2014-11-268238258218235,500823
2014-11-2584484482182114,600821
2014-11-218358358298292,200829
2014-11-20824829824828700828
2014-11-198228258218232,900823
2014-11-188288328268291,000829
2014-11-178488488178199,200819
2014-11-1482985582884120,200841
2014-11-138188258178172,200817
2014-11-128138188118173,700817
2014-11-11810810810810100810
2014-11-10809809804804400804
2014-11-07816816813813500813
2014-11-068158168108112,500811
2014-11-058168168118151,200815
2014-11-048158208098152,900815
2014-10-318018088018022,600802
2014-10-30803804801801900801
2014-10-298008038008033,800803
2014-10-287937957937951,000795
2014-10-27800801800801300801
2014-10-248118117998001,300800
2014-10-23794797794796300796
2014-10-22795795795795200795
2014-10-217947957927921,300792
2014-10-207867907867901,000790
2014-10-177787837787831,700783
2014-10-167827857827831,400783
2014-10-15798798796796600796
2014-10-148048047957954,900795
2014-10-108108108068061,800806
2014-10-098078178078102,700810
2014-10-088108108088081,000808
2014-10-07818818818818100818
2014-10-038048168048161,400816
2014-10-0282982980480411,700804
2014-10-01819819817817600817
2014-09-308218228198192,000819
2014-09-29817819817819900819
2014-09-268198198128121,700812
2014-09-258178198178191,000819
2014-09-248158178108131,900813
2014-09-228118198108103,100810
2014-09-198098108088092,100809
2014-09-18806809805805800805
2014-09-178058098058056,700805
2014-09-168038078038052,600805
2014-09-12798800798800500800
2014-09-11808808804804600804
2014-09-108088088068085,300808
2014-09-098028118028111,500811
2014-09-08803811802802700802
2014-09-058038068028031,400803
2014-09-047988187958097,800809
2014-09-037917947917913,200791
2014-09-027877907837875,100787
2014-09-017827887827872,900787
2014-08-297897907817859,500785
2014-08-28773783773783700783
2014-08-277737847737831,800783
2014-08-26771776771774500774
2014-08-257827857707734,300773
2014-08-227707747667684,300768
2014-08-217727727707712,900771
2014-08-207757787687714,600771
2014-08-197737787707783,400778
2014-08-187827827677702,200770
2014-08-15785785783783400783
2014-08-14762782762782500782
2014-08-13758768758762600762
2014-08-127597607537592,800759
2014-08-117757767457559,700755
2014-08-087877947737731,400773
2014-08-077957957947941,100794
2014-08-05790790786786500786
2014-08-017907907827831,200783
2014-07-31791791791791300791
2014-07-307907917907901,000790
2014-07-297907957857954,400795
2014-07-287817907817901,700790
2014-07-25783784782782400782
2014-07-24784784784784200784
2014-07-237767857767851,100785
2014-07-22776776776776500776
2014-07-187757767757761,700776
2014-07-17775780775780200780
2014-07-16773780773780700780
2014-07-15773773773773400773
2014-07-14775775775775100775
2014-07-117777777717751,200775
2014-07-107877877777771,000777
2014-07-097887887777772,100777
2014-07-087757857737731,900773
2014-07-07770775770775500775
2014-07-04770770770770100770
2014-07-03768771768771900771
2014-07-027667717667711,700771
2014-07-01760769760769800769
2014-06-30760760760760100760
2014-06-277637637607611,400761
2014-06-26764767764767600767
2014-06-257607667607661,200766
2014-06-24768768768768600768
2014-06-237547577547571,000757
2014-06-20756756754754700754
2014-06-19753760753754800754
2014-06-18751757750753600753
2014-06-177547547507502,000750
2014-06-167577647527541,200754
2014-06-137577577527572,300757
2014-06-127577607557591,600759
2014-06-11752752752752300752
2014-06-107617617527521,800752
2014-06-09753754753754300754
2014-06-06750756750756600756
2014-06-05751751750750200750
2014-06-047527537517511,000751
2014-06-03742760742760400760
2014-06-02741741741741200741
2014-05-307397477397431,000743
2014-05-297357527357501,900750
2014-05-28741741737737900737
2014-05-277357407357402,500740
2014-05-267307327307321,500732
2014-05-237267267207264,700726
2014-05-227217267187245,600724
2014-05-217237257207217,500721
2014-05-207317327257255,200725
2014-05-197367427307355,500735
2014-05-167527527227418,900741
2014-05-157567567557552,600755
2014-05-147597607567562,100756
2014-05-137607637587592,000759
2014-05-127617627607604,600760
2014-05-097617707617613,700761
2014-05-08773773767767600767
2014-05-077737737737731,100773
2014-05-017737737737731,100773
2014-04-30773773773773100773
2014-04-28773773773773200773
2014-04-25773773773773200773
2014-04-24785785774774900774
2014-04-23783783783783100783
2014-04-157697777697771,500777
2014-04-147657657607601,600760
2014-04-117607617587602,000760
2014-04-107707737607613,400761
2014-04-097787787687683,300768
2014-04-087797837777831,000783
2014-04-07780780780780400780
2014-04-04779780779780200780
2014-04-037807827787792,100779
2014-04-027807927797791,700779
2014-04-01776783776783200783
2014-03-31774775774775400775
2014-03-28774775774775200775
2014-03-27769774769774400774
2014-03-267827917817812,500781
2014-03-25781786781786300786
2014-03-247827837807801,400780
2014-03-207887887827823,400782
2014-03-19789795789795300795
2014-03-18786786786786100786
2014-03-17783785783785300785
2014-03-148028027857861,200786
2014-03-13788788788788100788
2014-03-127947947937931,000793
2014-03-117958007947952,300795
2014-03-107998007947956,500795
2014-03-07790794790794400794
2014-03-067837947837941,000794
2014-03-05781781781781100781
2014-03-04781781781781100781
2014-03-037857947857901,400790
2014-02-28786787786787500787
2014-02-27782794782794200794
2014-02-26790796790795600795
2014-02-257887907887901,200790
2014-02-24797797788788600788
2014-02-217847957847874,000787
2014-02-207907907817835,900783
2014-02-197978037907967,600796
2014-02-18782782782782400782
2014-02-17782782782782200782
2014-02-147857857857851,400785
2014-02-13783785783785500785
2014-02-127827857827841,000784
2014-02-107817827797793,700779
2014-02-077757837747763,700776
2014-02-067747757737741,000774
2014-02-047857857737746,200774
2014-02-037918087897951,800795
2014-01-317947957947941,300794
2014-01-30798798798798100798
2014-01-29809813809813600813
2014-01-287948107948094,100809
2014-01-278048047918044,400804
2014-01-248098108078082,000808
2014-01-238178178098093,900809
2014-01-228098178098178,700817
2014-01-218068118048116,100811
2014-01-208028078028071,000807
2014-01-17798798798798200798
2014-01-16805805799799800799
2014-01-157988007987991,900799
2014-01-14795795795795900795
2014-01-107917957907951,100795
2014-01-097967967907902,200790
2014-01-087928007927961,500796
2014-01-077908007818002,600800
2014-01-067987987907941,700794

分割・併合履歴 : なし