9036 東部ネットワーク(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,050	1,063	1,049	1,059	1,100	1,059
2016-12-29	1,079	1,079	1,050	1,063	11,100	1,063
2016-12-28	1,071	1,079	1,070	1,079	7,500	1,079
2016-12-27	1,062	1,075	1,060	1,071	3,500	1,071
2016-12-26	1,065	1,070	1,062	1,062	2,500	1,062
2016-12-22	1,080	1,080	1,053	1,062	5,300	1,062
2016-12-21	1,030	1,098	1,030	1,084	10,500	1,084
2016-12-20	1,023	1,033	1,022	1,027	6,500	1,027
2016-12-19	1,013	1,020	1,013	1,020	4,400	1,020
2016-12-16	1,013	1,015	1,011	1,013	2,400	1,013
2016-12-15	1,013	1,014	1,002	1,014	2,100	1,014
2016-12-14	1,005	1,014	1,005	1,014	400	1,014
2016-12-13	1,015	1,015	1,012	1,015	1,100	1,015
2016-12-12	1,023	1,023	1,015	1,015	4,700	1,015
2016-12-09	999	1,030	999	1,014	11,000	1,014
2016-12-08	994	998	991	998	2,400	998
2016-12-07	998	999	995	998	1,700	998
2016-12-06	994	998	993	998	4,700	998
2016-12-05	990	993	990	991	1,600	991
2016-12-02	994	994	988	988	1,700	988
2016-12-01	996	996	990	994	1,400	994
2016-11-30	993	995	991	992	3,100	992
2016-11-29	984	986	984	986	600	986
2016-11-28	993	993	981	981	2,800	981
2016-11-25	1,000	1,000	994	994	1,700	994
2016-11-24	997	998	995	995	1,400	995
2016-11-22	988	990	988	990	700	990
2016-11-21	993	993	985	985	2,200	985
2016-11-18	995	995	984	989	4,400	989
2016-11-17	994	997	990	990	2,500	990
2016-11-16	995	995	990	993	800	993
2016-11-15	993	993	985	990	5,200	990
2016-11-14	990	994	989	990	7,000	990
2016-11-11	980	985	980	981	5,000	981
2016-11-10	968	986	968	980	15,300	980
2016-11-09	986	986	933	940	17,800	940
2016-11-08	996	1,001	993	1,001	2,400	1,001
2016-11-07	990	995	990	994	3,200	994
2016-11-04	991	991	984	990	7,100	990
2016-11-02	1,000	1,001	993	993	14,300	993
2016-11-01	1,003	1,016	1,001	1,001	4,500	1,001
2016-10-31	1,008	1,010	1,002	1,002	3,600	1,002
2016-10-28	1,000	1,015	1,000	1,007	9,300	1,007
2016-10-27	1,001	1,005	997	1,000	7,400	1,000
2016-10-26	998	1,011	998	1,009	5,000	1,009
2016-10-25	997	1,000	996	998	2,900	998
2016-10-24	1,004	1,004	997	997	3,400	997
2016-10-21	1,008	1,009	1,001	1,005	2,800	1,005
2016-10-20	1,001	1,005	1,001	1,002	4,700	1,002
2016-10-19	1,001	1,001	998	1,000	2,300	1,000
2016-10-17	1,017	1,017	1,007	1,008	400	1,008
2016-10-13	1,012	1,012	1,012	1,012	100	1,012
2016-10-12	1,012	1,012	1,010	1,010	2,700	1,010
2016-10-11	1,004	1,014	1,004	1,012	2,900	1,012
2016-10-07	999	1,000	998	998	7,300	998
2016-10-06	1,008	1,008	998	998	6,000	998
2016-10-05	1,003	1,005	1,003	1,005	1,900	1,005
2016-10-04	1,005	1,005	1,005	1,005	300	1,005
2016-10-03	1,004	1,004	999	1,002	4,000	1,002
2016-09-30	1,013	1,013	1,005	1,005	700	1,005
2016-09-29	1,009	1,010	1,009	1,010	400	1,010
2016-09-28	1,010	1,011	1,009	1,011	1,900	1,011
2016-09-27	1,010	1,011	1,005	1,006	2,700	1,006
2016-09-26	1,029	1,029	1,013	1,017	2,100	1,017
2016-09-23	1,012	1,013	1,012	1,012	1,200	1,012
2016-09-21	1,025	1,025	1,011	1,012	1,100	1,012
2016-09-20	1,014	1,016	1,013	1,013	2,500	1,013
2016-09-16	1,010	1,014	1,010	1,014	500	1,014
2016-09-15	1,022	1,022	1,008	1,008	800	1,008
2016-09-14	1,014	1,020	1,013	1,019	900	1,019
2016-09-13	1,024	1,024	1,020	1,020	300	1,020
2016-09-12	1,024	1,024	1,020	1,020	400	1,020
2016-09-07	1,014	1,025	1,014	1,025	700	1,025
2016-09-05	1,024	1,024	1,015	1,015	4,700	1,015
2016-09-02	1,022	1,024	1,010	1,024	1,600	1,024
2016-09-01	1,008	1,022	1,008	1,022	500	1,022
2016-08-31	1,032	1,032	1,001	1,004	800	1,004
2016-08-30	1,020	1,020	995	1,017	8,900	1,017
2016-08-29	1,030	1,030	1,023	1,023	2,000	1,023
2016-08-26	1,024	1,024	1,024	1,024	300	1,024
2016-08-25	1,024	1,024	1,024	1,024	200	1,024
2016-08-24	1,035	1,035	1,035	1,035	800	1,035
2016-08-23	1,023	1,023	1,023	1,023	600	1,023
2016-08-22	1,037	1,037	1,022	1,022	1,800	1,022
2016-08-19	1,024	1,027	1,024	1,025	600	1,025
2016-08-18	1,035	1,035	1,024	1,024	200	1,024
2016-08-17	1,023	1,035	1,022	1,035	1,400	1,035
2016-08-16	1,020	1,026	1,020	1,021	1,100	1,021
2016-08-15	1,040	1,040	1,012	1,024	1,200	1,024
2016-08-12	1,004	1,040	1,004	1,040	5,100	1,040
2016-08-10	1,017	1,034	1,010	1,034	5,000	1,034
2016-08-09	1,027	1,045	1,027	1,031	2,700	1,031
2016-08-08	1,035	1,037	1,018	1,026	2,400	1,026
2016-08-05	1,030	1,041	1,030	1,041	1,400	1,041
2016-08-04	1,041	1,041	1,041	1,041	500	1,041
2016-08-03	1,041	1,041	1,040	1,040	1,000	1,040
2016-08-02	1,049	1,049	1,029	1,043	2,400	1,043
2016-08-01	1,015	1,035	1,015	1,026	7,700	1,026
2016-07-29	1,012	1,012	1,011	1,012	1,000	1,012
2016-07-28	1,020	1,020	1,020	1,020	7,200	1,020
2016-07-27	1,020	1,020	1,020	1,020	2,300	1,020
2016-07-26	1,014	1,019	1,011	1,011	3,100	1,011
2016-07-25	1,045	1,045	1,015	1,018	7,800	1,018
2016-07-22	1,036	1,040	1,030	1,035	2,000	1,035
2016-07-21	1,040	1,040	1,035	1,035	1,400	1,035
2016-07-20	1,044	1,044	1,040	1,040	500	1,040
2016-07-19	1,029	1,035	1,026	1,035	1,100	1,035
2016-07-15	1,033	1,033	1,020	1,020	400	1,020
2016-07-14	1,029	1,030	1,023	1,024	1,700	1,024
2016-07-13	1,022	1,039	1,013	1,027	3,200	1,027
2016-07-12	1,023	1,032	1,023	1,032	400	1,032
2016-07-11	1,027	1,045	1,019	1,045	7,000	1,045
2016-07-08	1,023	1,024	1,019	1,019	2,500	1,019
2016-07-07	1,030	1,030	1,025	1,025	2,500	1,025
2016-07-06	1,030	1,030	1,023	1,023	1,600	1,023
2016-07-05	1,030	1,030	1,025	1,026	700	1,026
2016-07-04	1,020	1,026	1,020	1,020	1,200	1,020
2016-07-01	1,020	1,020	1,018	1,018	1,300	1,018
2016-06-30	1,030	1,031	1,020	1,020	2,000	1,020
2016-06-29	1,012	1,015	1,012	1,015	700	1,015
2016-06-28	1,014	1,030	1,014	1,030	4,400	1,030
2016-06-27	1,019	1,029	1,002	1,014	4,300	1,014
2016-06-24	1,028	1,057	997	997	12,600	997
2016-06-23	1,022	1,023	1,022	1,023	300	1,023
2016-06-22	1,020	1,034	1,018	1,021	3,700	1,021
2016-06-21	1,040	1,040	1,038	1,038	200	1,038
2016-06-20	1,070	1,070	1,040	1,040	400	1,040
2016-06-17	1,066	1,066	991	1,010	4,900	1,010
2016-06-16	1,033	1,033	998	1,006	5,700	1,006
2016-06-15	1,064	1,064	1,040	1,040	1,700	1,040
2016-06-14	1,060	1,070	1,047	1,047	3,600	1,047
2016-06-13	1,067	1,067	1,052	1,059	2,900	1,059
2016-06-10	1,075	1,076	1,070	1,070	3,500	1,070
2016-06-09	1,079	1,080	1,075	1,075	2,200	1,075
2016-06-08	1,073	1,079	1,073	1,079	1,300	1,079
2016-06-07	1,076	1,076	1,072	1,072	1,200	1,072
2016-06-06	1,078	1,085	1,075	1,076	2,400	1,076
2016-06-03	1,080	1,082	1,079	1,080	2,700	1,080
2016-06-02	1,091	1,091	1,083	1,083	3,100	1,083
2016-06-01	1,093	1,093	1,090	1,091	1,900	1,091
2016-05-31	1,098	1,098	1,093	1,093	1,000	1,093
2016-05-30	1,099	1,099	1,095	1,099	5,100	1,099
2016-05-27	1,096	1,098	1,096	1,098	300	1,098
2016-05-26	1,082	1,082	1,082	1,082	700	1,082
2016-05-25	1,067	1,096	1,067	1,080	8,300	1,080
2016-05-24	1,105	1,105	1,097	1,097	1,000	1,097
2016-05-23	1,100	1,100	1,096	1,096	3,300	1,096
2016-05-20	1,100	1,100	1,100	1,100	600	1,100
2016-05-19	1,098	1,105	1,098	1,105	1,600	1,105
2016-05-18	1,096	1,100	1,096	1,098	4,700	1,098
2016-05-17	1,094	1,094	1,081	1,092	1,200	1,092
2016-05-16	1,080	1,105	1,075	1,077	4,000	1,077
2016-05-13	1,078	1,090	1,078	1,080	5,000	1,080
2016-05-12	1,050	1,085	1,050	1,060	1,000	1,060
2016-05-11	1,012	1,055	1,012	1,040	12,000	1,040
2016-05-10	1,100	1,135	1,015	1,055	48,800	1,055
2016-05-09	1,088	1,111	1,082	1,089	3,900	1,089
2016-05-06	1,087	1,118	1,087	1,118	1,900	1,118
2016-05-02	1,108	1,108	1,049	1,105	11,700	1,105
2016-04-28	1,119	1,120	1,109	1,109	2,400	1,109
2016-04-27	1,119	1,120	1,091	1,120	5,100	1,120
2016-04-26	1,110	1,116	1,077	1,077	5,000	1,077
2016-04-25	1,118	1,118	1,109	1,110	1,300	1,110
2016-04-22	1,101	1,105	1,101	1,105	500	1,105
2016-04-21	1,117	1,117	1,109	1,110	2,300	1,110
2016-04-20	1,116	1,117	1,110	1,117	5,900	1,117
2016-04-19	1,100	1,115	1,100	1,115	900	1,115
2016-04-18	1,105	1,124	1,094	1,094	3,300	1,094
2016-04-15	1,115	1,115	1,096	1,105	2,400	1,105
2016-04-14	1,105	1,113	1,094	1,094	4,500	1,094
2016-04-13	1,117	1,124	1,065	1,104	5,200	1,104
2016-04-12	1,110	1,119	1,110	1,119	1,700	1,119
2016-04-11	1,135	1,135	1,115	1,118	2,800	1,118
2016-04-08	1,109	1,122	1,108	1,118	10,300	1,118
2016-04-07	1,113	1,120	1,106	1,113	3,300	1,113
2016-04-06	1,116	1,117	1,106	1,114	2,600	1,114
2016-04-05	1,118	1,121	1,105	1,116	5,500	1,116
2016-04-04	1,110	1,127	1,110	1,112	3,400	1,112
2016-04-01	1,155	1,155	1,102	1,102	11,900	1,102
2016-03-31	1,162	1,162	1,155	1,155	600	1,155
2016-03-30	1,162	1,164	1,149	1,150	3,400	1,150
2016-03-29	1,163	1,167	1,147	1,162	2,300	1,162
2016-03-28	1,199	1,199	1,141	1,172	16,700	1,172
2016-03-25	1,142	1,187	1,130	1,140	35,300	1,140
2016-03-24	1,150	1,155	1,141	1,155	4,800	1,155
2016-03-23	1,155	1,158	1,146	1,151	5,000	1,151
2016-03-22	1,118	1,151	1,118	1,151	14,500	1,151
2016-03-18	1,118	1,118	1,100	1,109	3,600	1,109
2016-03-17	1,118	1,120	1,110	1,110	2,400	1,110
2016-03-16	1,097	1,115	1,097	1,110	2,100	1,110
2016-03-15	1,117	1,118	1,099	1,117	4,900	1,117
2016-03-14	1,128	1,128	1,097	1,119	8,500	1,119
2016-03-11	1,070	1,081	1,067	1,072	1,500	1,072
2016-03-10	1,080	1,080	1,079	1,080	1,300	1,080
2016-03-09	1,061	1,079	1,059	1,063	2,300	1,063
2016-03-08	1,080	1,080	1,051	1,063	5,500	1,063
2016-03-07	1,081	1,081	1,071	1,071	2,300	1,071
2016-03-04	1,078	1,085	1,070	1,072	4,300	1,072
2016-03-03	1,070	1,089	1,070	1,088	4,500	1,088
2016-03-02	1,095	1,109	1,061	1,072	7,100	1,072
2016-03-01	1,094	1,094	1,035	1,078	2,300	1,078
2016-02-29	1,082	1,098	1,073	1,077	7,000	1,077
2016-02-26	1,060	1,075	1,043	1,066	15,100	1,066
2016-02-25	997	1,000	988	1,000	2,200	1,000
2016-02-24	1,000	1,000	990	990	500	990
2016-02-23	1,005	1,005	991	1,000	1,700	1,000
2016-02-22	987	1,000	985	999	1,000	999
2016-02-19	986	1,001	972	987	2,800	987
2016-02-18	1,030	1,030	989	1,005	1,600	1,005
2016-02-17	1,010	1,011	975	985	1,500	985
2016-02-16	965	1,011	965	1,010	9,600	1,010
2016-02-15	1,010	1,010	974	980	3,100	980
2016-02-12	950	980	937	937	14,400	937
2016-02-10	1,050	1,050	965	990	10,300	990
2016-02-09	1,071	1,071	1,011	1,020	23,400	1,020
2016-02-08	1,065	1,095	1,065	1,090	8,400	1,090
2016-02-05	1,140	1,149	1,091	1,125	17,300	1,125
2016-02-04	1,157	1,163	1,152	1,157	2,100	1,157
2016-02-03	1,172	1,172	1,130	1,160	6,100	1,160
2016-02-02	1,155	1,187	1,155	1,179	10,100	1,179
2016-02-01	1,141	1,160	1,141	1,152	14,400	1,152
2016-01-29	1,130	1,136	1,110	1,120	4,500	1,120
2016-01-28	1,094	1,130	1,089	1,130	5,600	1,130
2016-01-27	1,070	1,085	1,070	1,085	3,200	1,085
2016-01-26	1,069	1,070	1,057	1,062	1,800	1,062
2016-01-25	1,083	1,083	1,056	1,061	8,500	1,061
2016-01-22	1,030	1,053	1,030	1,053	3,000	1,053
2016-01-21	1,025	1,050	1,022	1,022	7,200	1,022
2016-01-20	1,063	1,083	1,020	1,027	13,300	1,027
2016-01-19	1,088	1,088	1,055	1,061	4,600	1,061
2016-01-18	1,085	1,090	1,059	1,062	12,700	1,062
2016-01-15	1,110	1,139	1,095	1,095	8,500	1,095
2016-01-14	1,110	1,111	1,078	1,110	5,900	1,110
2016-01-13	1,115	1,147	1,105	1,146	3,800	1,146
2016-01-12	1,109	1,137	1,068	1,078	12,500	1,078
2016-01-08	1,111	1,138	1,110	1,130	4,200	1,130
2016-01-07	1,136	1,139	1,118	1,120	3,000	1,120
2016-01-06	1,175	1,175	1,101	1,136	14,000	1,136
2016-01-05	1,199	1,199	1,184	1,196	500	1,196
2016-01-04	1,200	1,200	1,170	1,170	5,800	1,170

分割・併合履歴：なし