9036 東部ネットワーク(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	969	969	940	940	1,400	940
2018-12-27	950	966	920	965	3,300	965
2018-12-26	935	945	920	928	5,600	928
2018-12-25	955	955	942	948	12,600	948
2018-12-21	1,004	1,013	997	1,000	3,000	1,000
2018-12-20	1,023	1,024	1,010	1,024	3,300	1,024
2018-12-19	1,020	1,035	1,020	1,021	2,500	1,021
2018-12-18	1,065	1,065	1,043	1,045	1,800	1,045
2018-12-17	1,041	1,089	1,041	1,078	13,900	1,078
2018-12-14	1,061	1,061	1,037	1,037	700	1,037
2018-12-13	1,040	1,040	1,040	1,040	200	1,040
2018-12-12	1,018	1,048	1,018	1,036	1,200	1,036
2018-12-11	1,045	1,045	1,022	1,025	4,200	1,025
2018-12-10	1,063	1,063	1,044	1,044	6,600	1,044
2018-12-07	1,072	1,076	1,070	1,076	600	1,076
2018-12-06	1,076	1,076	1,070	1,076	8,500	1,076
2018-12-05	-	-	-	1,076	-	1,076
2018-12-04	1,074	1,077	1,065	1,076	2,200	1,076
2018-12-03	1,070	1,077	1,069	1,069	1,000	1,069
2018-11-30	1,067	1,067	1,066	1,066	200	1,066
2018-11-29	-	-	-	1,070	-	1,070
2018-11-28	1,055	1,070	1,054	1,070	12,000	1,070
2018-11-27	1,085	1,085	1,085	1,085	100	1,085
2018-11-26	1,078	1,078	1,077	1,077	1,900	1,077
2018-11-22	1,073	1,073	1,073	1,073	100	1,073
2018-11-21	1,061	1,061	1,061	1,061	3,200	1,061
2018-11-20	1,056	1,056	1,056	1,056	100	1,056
2018-11-19	1,055	1,055	1,049	1,052	3,800	1,052
2018-11-16	1,074	1,074	1,055	1,055	500	1,055
2018-11-15	1,084	1,084	1,050	1,073	1,700	1,073
2018-11-14	1,069	1,084	1,069	1,084	7,000	1,084
2018-11-13	1,060	1,064	1,042	1,064	1,200	1,064
2018-11-12	1,066	1,066	1,060	1,060	200	1,060
2018-11-09	1,033	1,066	1,033	1,066	800	1,066
2018-11-08	1,027	1,027	1,027	1,027	100	1,027
2018-11-07	1,023	1,041	1,023	1,041	2,700	1,041
2018-11-06	1,013	1,013	1,013	1,013	100	1,013
2018-11-05	1,017	1,017	1,017	1,017	100	1,017
2018-11-02	1,002	1,030	1,002	1,016	11,400	1,016
2018-11-01	1,042	1,042	1,030	1,030	1,200	1,030
2018-10-31	1,042	1,042	1,042	1,042	1,800	1,042
2018-10-30	1,042	1,042	1,039	1,039	200	1,039
2018-10-29	1,025	1,047	1,015	1,015	1,900	1,015
2018-10-26	1,074	1,074	1,030	1,030	1,400	1,030
2018-10-25	1,077	1,077	1,050	1,076	2,200	1,076
2018-10-24	1,091	1,091	1,077	1,077	3,400	1,077
2018-10-23	1,082	1,082	1,082	1,082	300	1,082
2018-10-22	1,090	1,090	1,082	1,082	600	1,082
2018-10-19	1,087	1,091	1,087	1,088	1,200	1,088
2018-10-18	1,088	1,088	1,088	1,088	200	1,088
2018-10-17	1,084	1,084	1,066	1,080	700	1,080
2018-10-16	1,063	1,086	1,063	1,086	200	1,086
2018-10-15	1,086	1,086	1,086	1,086	300	1,086
2018-10-12	1,065	1,084	1,065	1,084	200	1,084
2018-10-11	1,070	1,070	1,067	1,067	400	1,067
2018-10-10	-	-	-	1,072	-	1,072
2018-10-09	1,072	1,072	1,072	1,072	100	1,072
2018-10-05	1,083	1,083	1,083	1,083	100	1,083
2018-10-04	1,091	1,091	1,075	1,075	1,000	1,075
2018-10-03	1,075	1,094	1,075	1,094	1,400	1,094
2018-10-02	1,075	1,075	1,075	1,075	100	1,075
2018-10-01	1,080	1,099	1,075	1,075	1,700	1,075
2018-09-28	1,082	1,082	1,082	1,082	200	1,082
2018-09-27	-	-	-	1,090	-	1,090
2018-09-26	1,082	1,101	1,082	1,090	500	1,090
2018-09-25	1,092	1,092	1,090	1,090	500	1,090
2018-09-21	-	-	-	1,093	-	1,093
2018-09-20	1,070	1,093	1,070	1,093	300	1,093
2018-09-19	1,083	1,083	1,083	1,083	100	1,083
2018-09-18	1,066	1,078	1,064	1,065	3,200	1,065
2018-09-14	1,088	1,088	1,067	1,067	400	1,067
2018-09-13	-	-	-	1,062	-	1,062
2018-09-12	1,088	1,088	1,062	1,062	200	1,062
2018-09-11	1,064	1,064	1,064	1,064	600	1,064
2018-09-10	1,080	1,094	1,080	1,094	400	1,094
2018-09-07	-	-	-	1,085	-	1,085
2018-09-06	1,085	1,085	1,085	1,085	200	1,085
2018-09-05	1,075	1,085	1,070	1,085	2,900	1,085
2018-09-04	1,079	1,079	1,079	1,079	400	1,079
2018-09-03	1,082	1,082	1,079	1,079	400	1,079
2018-08-31	1,082	1,082	1,080	1,080	300	1,080
2018-08-30	1,082	1,082	1,082	1,082	100	1,082
2018-08-29	1,081	1,093	1,071	1,093	2,700	1,093
2018-08-28	1,108	1,108	1,108	1,108	1,000	1,108
2018-08-27	1,099	1,107	1,090	1,107	3,600	1,107
2018-08-24	1,098	1,099	1,097	1,099	6,100	1,099
2018-08-23	1,078	1,090	1,078	1,090	600	1,090
2018-08-22	1,062	1,073	1,062	1,072	700	1,072
2018-08-21	1,081	1,082	1,062	1,062	2,000	1,062
2018-08-20	1,108	1,108	1,108	1,108	100	1,108
2018-08-17	1,090	1,090	1,080	1,080	800	1,080
2018-08-16	1,096	1,096	1,091	1,091	300	1,091
2018-08-15	1,118	1,118	1,091	1,098	1,100	1,098
2018-08-14	1,099	1,118	1,098	1,118	3,000	1,118
2018-08-13	1,100	1,100	1,092	1,094	2,600	1,094
2018-08-10	1,119	1,120	1,100	1,100	5,800	1,100
2018-08-09	1,141	1,141	1,125	1,125	3,900	1,125
2018-08-08	1,123	1,126	1,123	1,126	2,000	1,126
2018-08-07	1,143	1,143	1,140	1,140	1,400	1,140
2018-08-06	1,148	1,149	1,146	1,149	9,500	1,149
2018-08-03	1,145	1,148	1,145	1,148	2,800	1,148
2018-08-02	1,145	1,148	1,145	1,146	500	1,146
2018-08-01	1,147	1,147	1,145	1,145	900	1,145
2018-07-31	1,151	1,151	1,150	1,150	1,200	1,150
2018-07-30	1,159	1,160	1,159	1,160	2,200	1,160
2018-07-27	1,159	1,159	1,142	1,142	2,400	1,142
2018-07-26	-	-	-	1,152	-	1,152
2018-07-25	-	-	-	1,152	-	1,152
2018-07-24	1,159	1,159	1,152	1,152	600	1,152
2018-07-23	1,144	1,144	1,144	1,144	200	1,144
2018-07-20	1,149	1,150	1,148	1,150	18,400	1,150
2018-07-19	1,145	1,153	1,145	1,150	1,000	1,150
2018-07-18	1,154	1,154	1,146	1,152	1,900	1,152
2018-07-17	1,145	1,154	1,145	1,154	400	1,154
2018-07-13	1,157	1,157	1,154	1,154	1,300	1,154
2018-07-12	1,154	1,157	1,153	1,153	2,200	1,153
2018-07-11	1,155	1,155	1,146	1,154	900	1,154
2018-07-10	1,158	1,161	1,158	1,159	6,600	1,159
2018-07-09	1,154	1,159	1,154	1,158	2,300	1,158
2018-07-06	1,150	1,156	1,150	1,153	1,600	1,153
2018-07-05	1,154	1,155	1,145	1,150	3,100	1,150
2018-07-04	1,155	1,159	1,147	1,155	2,300	1,155
2018-07-03	1,156	1,156	1,155	1,155	700	1,155
2018-07-02	1,158	1,158	1,150	1,150	1,300	1,150
2018-06-29	1,150	1,158	1,150	1,158	1,100	1,158
2018-06-28	1,153	1,153	1,151	1,151	1,200	1,151
2018-06-27	1,154	1,154	1,150	1,150	400	1,150
2018-06-26	1,152	1,154	1,150	1,154	1,400	1,154
2018-06-25	1,164	1,164	1,150	1,150	4,200	1,150
2018-06-22	1,148	1,164	1,148	1,164	3,400	1,164
2018-06-21	1,150	1,150	1,148	1,148	500	1,148
2018-06-20	1,151	1,154	1,150	1,154	1,500	1,154
2018-06-19	1,158	1,159	1,155	1,156	1,000	1,156
2018-06-18	1,152	1,152	1,152	1,152	2,100	1,152
2018-06-15	1,163	1,163	1,159	1,162	4,100	1,162
2018-06-14	1,141	1,151	1,141	1,151	4,400	1,151
2018-06-13	1,138	1,142	1,138	1,142	1,500	1,142
2018-06-12	1,142	1,142	1,140	1,140	800	1,140
2018-06-11	1,139	1,139	1,139	1,139	100	1,139
2018-06-08	1,140	1,140	1,140	1,140	500	1,140
2018-06-07	1,134	1,136	1,134	1,136	3,700	1,136
2018-06-06	1,134	1,134	1,134	1,134	200	1,134
2018-06-05	1,146	1,146	1,135	1,135	2,700	1,135
2018-06-04	1,147	1,151	1,146	1,146	1,700	1,146
2018-06-01	1,148	1,159	1,148	1,159	2,600	1,159
2018-05-31	1,152	1,153	1,147	1,147	2,900	1,147
2018-05-30	1,152	1,152	1,145	1,145	4,800	1,145
2018-05-29	1,155	1,158	1,153	1,153	3,600	1,153
2018-05-28	1,156	1,158	1,155	1,155	800	1,155
2018-05-25	1,157	1,160	1,157	1,157	2,500	1,157
2018-05-24	1,160	1,165	1,157	1,160	8,100	1,160
2018-05-23	1,154	1,162	1,154	1,157	5,700	1,157
2018-05-22	1,157	1,157	1,155	1,155	1,100	1,155
2018-05-21	1,151	1,173	1,151	1,163	5,100	1,163
2018-05-18	1,150	1,152	1,149	1,151	2,700	1,151
2018-05-17	1,151	1,151	1,143	1,150	6,000	1,150
2018-05-16	1,152	1,156	1,149	1,152	2,600	1,152
2018-05-15	1,166	1,166	1,152	1,152	3,500	1,152
2018-05-14	1,154	1,170	1,154	1,168	1,900	1,168
2018-05-11	1,150	1,167	1,150	1,158	3,400	1,158
2018-05-10	1,150	1,157	1,150	1,155	2,000	1,155
2018-05-09	1,150	1,158	1,147	1,148	5,200	1,148
2018-05-08	1,154	1,154	1,147	1,150	1,100	1,150
2018-05-07	1,147	1,155	1,146	1,155	1,800	1,155
2018-05-02	1,140	1,149	1,140	1,143	2,400	1,143
2018-05-01	1,141	1,144	1,140	1,142	1,200	1,142
2018-04-27	1,141	1,141	1,141	1,141	700	1,141
2018-04-26	1,138	1,146	1,138	1,146	2,100	1,146
2018-04-25	1,139	1,139	1,136	1,137	1,000	1,137
2018-04-24	1,146	1,146	1,138	1,139	2,400	1,139
2018-04-23	1,133	1,149	1,133	1,140	1,900	1,140
2018-04-20	1,131	1,131	1,131	1,131	300	1,131
2018-04-19	1,134	1,134	1,130	1,131	1,200	1,131
2018-04-18	1,130	1,134	1,130	1,131	3,100	1,131
2018-04-17	1,130	1,131	1,128	1,130	1,300	1,130
2018-04-16	1,131	1,131	1,130	1,130	600	1,130
2018-04-13	1,135	1,135	1,130	1,131	600	1,131
2018-04-12	1,127	1,130	1,126	1,127	5,400	1,127
2018-04-11	1,126	1,129	1,126	1,129	1,200	1,129
2018-04-10	1,125	1,130	1,123	1,124	1,900	1,124
2018-04-09	1,125	1,130	1,125	1,130	2,600	1,130
2018-04-06	1,140	1,142	1,126	1,126	4,300	1,126
2018-04-05	1,140	1,144	1,139	1,139	1,400	1,139
2018-04-04	1,132	1,168	1,132	1,140	3,000	1,140
2018-04-03	1,122	1,132	1,122	1,131	1,300	1,131
2018-03-30	1,132	1,137	1,130	1,137	1,300	1,137
2018-03-29	1,135	1,135	1,129	1,129	1,300	1,129
2018-03-28	1,127	1,135	1,127	1,135	300	1,135
2018-03-27	1,146	1,148	1,141	1,142	3,600	1,142
2018-03-26	1,150	1,150	1,123	1,150	4,200	1,150
2018-03-23	1,167	1,167	1,150	1,150	1,700	1,150
2018-03-22	1,165	1,168	1,165	1,168	200	1,168
2018-03-20	1,162	1,165	1,161	1,165	1,600	1,165
2018-03-19	1,177	1,177	1,168	1,168	1,000	1,168
2018-03-16	1,170	1,170	1,170	1,170	3,700	1,170
2018-03-15	1,176	1,176	1,169	1,170	1,000	1,170
2018-03-14	1,168	1,169	1,168	1,169	300	1,169
2018-03-13	1,157	1,167	1,157	1,167	1,900	1,167
2018-03-12	1,169	1,169	1,169	1,169	100	1,169
2018-03-09	1,160	1,161	1,156	1,156	1,100	1,156
2018-03-08	1,156	1,166	1,155	1,155	2,400	1,155
2018-03-07	1,161	1,162	1,156	1,156	800	1,156
2018-03-06	1,166	1,169	1,151	1,161	4,600	1,161
2018-03-05	1,166	1,166	1,166	1,166	200	1,166
2018-03-02	1,166	1,166	1,166	1,166	700	1,166
2018-03-01	1,186	1,186	1,173	1,180	1,000	1,180
2018-02-28	1,183	1,184	1,175	1,184	2,500	1,184
2018-02-27	1,182	1,183	1,180	1,180	900	1,180
2018-02-26	1,185	1,185	1,182	1,182	400	1,182
2018-02-23	1,172	1,179	1,172	1,175	900	1,175
2018-02-22	1,182	1,182	1,177	1,177	1,300	1,177
2018-02-21	1,186	1,194	1,186	1,194	1,300	1,194
2018-02-20	1,188	1,188	1,187	1,188	3,200	1,188
2018-02-19	1,186	1,188	1,186	1,188	700	1,188
2018-02-16	1,187	1,187	1,183	1,187	700	1,187
2018-02-15	1,188	1,188	1,178	1,184	1,100	1,184
2018-02-14	1,188	1,188	1,162	1,170	3,100	1,170
2018-02-13	1,168	1,175	1,167	1,175	2,000	1,175
2018-02-09	1,160	1,176	1,156	1,167	6,400	1,167
2018-02-08	1,195	1,198	1,170	1,188	8,000	1,188
2018-02-07	1,206	1,227	1,195	1,195	7,500	1,195
2018-02-06	1,205	1,218	1,195	1,206	7,900	1,206
2018-02-05	1,251	1,265	1,249	1,265	20,600	1,265
2018-02-02	1,271	1,271	1,265	1,269	1,700	1,269
2018-02-01	1,272	1,272	1,260	1,269	2,900	1,269
2018-01-31	1,266	1,271	1,248	1,266	11,800	1,266
2018-01-30	1,276	1,280	1,256	1,276	6,700	1,276
2018-01-29	1,249	1,277	1,249	1,277	8,700	1,277
2018-01-26	1,250	1,252	1,244	1,252	2,400	1,252
2018-01-25	1,254	1,255	1,244	1,253	11,100	1,253
2018-01-24	1,245	1,250	1,238	1,250	6,500	1,250
2018-01-23	1,244	1,250	1,234	1,245	6,700	1,245
2018-01-22	1,230	1,244	1,230	1,244	3,200	1,244
2018-01-19	1,223	1,225	1,219	1,225	2,700	1,225
2018-01-18	1,218	1,224	1,215	1,220	4,300	1,220
2018-01-17	1,213	1,213	1,190	1,200	5,700	1,200
2018-01-16	1,224	1,224	1,203	1,216	3,800	1,216
2018-01-15	1,210	1,226	1,210	1,226	4,900	1,226
2018-01-12	1,188	1,208	1,188	1,208	8,600	1,208
2018-01-11	1,182	1,183	1,172	1,183	2,400	1,183
2018-01-10	1,180	1,182	1,178	1,182	1,600	1,182
2018-01-09	1,165	1,178	1,165	1,178	6,100	1,178
2018-01-05	1,157	1,164	1,157	1,164	1,100	1,164
2018-01-04	1,158	1,161	1,153	1,161	900	1,161

分割・併合履歴：なし