9036 東部ネットワーク(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	-	-	-	898	-	898
2021-12-29	898	898	898	898	1,900	898
2021-12-28	898	898	898	898	4,400	898
2021-12-27	898	899	895	898	2,500	898
2021-12-24	906	906	897	902	6,000	902
2021-12-23	905	905	905	905	800	905
2021-12-22	905	907	905	906	1,900	906
2021-12-21	914	914	902	905	1,800	905
2021-12-20	915	915	915	915	200	915
2021-12-17	910	919	910	915	400	915
2021-12-16	914	914	910	912	3,400	912
2021-12-15	922	922	915	915	8,600	915
2021-12-14	917	924	915	924	5,400	924
2021-12-13	910	917	910	917	3,900	917
2021-12-10	916	916	910	912	16,600	912
2021-12-09	911	913	911	913	900	913
2021-12-08	897	908	897	908	2,300	908
2021-12-07	889	904	889	895	1,700	895
2021-12-06	909	909	898	898	1,600	898
2021-12-03	908	909	908	909	300	909
2021-12-02	913	913	894	906	4,300	906
2021-12-01	918	918	910	910	200	910
2021-11-30	920	923	908	908	800	908
2021-11-29	924	925	920	920	1,900	920
2021-11-26	938	940	936	936	1,600	936
2021-11-25	939	941	938	938	2,400	938
2021-11-24	940	941	937	937	1,300	937
2021-11-22	939	941	939	940	1,200	940
2021-11-19	940	940	940	940	200	940
2021-11-18	943	943	943	943	2,000	943
2021-11-17	941	943	941	943	1,700	943
2021-11-16	-	-	-	941	-	941
2021-11-15	939	941	939	941	800	941
2021-11-12	944	944	941	941	400	941
2021-11-11	-	-	-	941	-	941
2021-11-10	941	941	940	941	900	941
2021-11-09	-	-	-	945	-	945
2021-11-08	945	945	945	945	300	945
2021-11-05	945	954	945	947	1,200	947
2021-11-04	945	945	945	945	500	945
2021-11-02	940	949	940	948	800	948
2021-11-01	939	964	939	940	3,500	940
2021-10-29	939	939	939	939	400	939
2021-10-28	939	939	939	939	500	939
2021-10-27	940	940	939	939	1,100	939
2021-10-26	936	936	936	936	200	936
2021-10-25	939	940	939	940	1,100	940
2021-10-22	939	939	939	939	3,200	939
2021-10-21	938	939	938	939	1,300	939
2021-10-20	939	939	931	938	700	938
2021-10-19	940	940	937	940	1,100	940
2021-10-18	-	-	-	943	-	943
2021-10-15	936	944	936	943	1,100	943
2021-10-14	939	940	939	940	600	940
2021-10-13	-	-	-	944	-	944
2021-10-12	944	944	944	944	300	944
2021-10-11	940	945	940	944	1,700	944
2021-10-08	938	938	935	936	400	936
2021-10-07	934	938	934	938	500	938
2021-10-06	933	934	933	934	500	934
2021-10-05	933	935	932	932	1,900	932
2021-10-04	934	934	932	933	500	933
2021-10-01	932	932	928	930	600	930
2021-09-30	936	936	936	936	200	936
2021-09-29	934	937	934	934	800	934
2021-09-28	931	941	931	941	1,200	941
2021-09-27	941	941	931	931	2,100	931
2021-09-24	939	941	939	941	2,300	941
2021-09-22	935	935	935	935	300	935
2021-09-21	936	939	936	939	2,500	939
2021-09-17	937	941	937	941	1,100	941
2021-09-16	940	940	937	939	700	939
2021-09-15	939	939	939	939	400	939
2021-09-14	939	939	937	939	300	939
2021-09-13	937	940	937	940	300	940
2021-09-10	938	940	938	940	500	940
2021-09-09	937	938	937	938	400	938
2021-09-08	933	939	933	939	700	939
2021-09-07	930	944	930	944	1,100	944
2021-09-06	926	929	924	929	2,000	929
2021-09-03	925	929	925	929	400	929
2021-09-02	930	931	923	924	3,800	924
2021-09-01	918	928	918	928	700	928
2021-08-31	915	921	915	918	1,400	918
2021-08-30	910	917	910	915	600	915
2021-08-27	904	911	903	910	5,000	910
2021-08-26	915	915	889	901	6,100	901
2021-08-25	908	918	908	918	1,400	918
2021-08-24	903	905	903	904	3,700	904
2021-08-23	904	908	900	903	1,600	903
2021-08-20	897	904	897	904	800	904
2021-08-19	901	902	894	897	1,400	897
2021-08-18	895	905	895	901	1,000	901
2021-08-17	903	903	895	895	1,700	895
2021-08-16	902	903	900	903	1,000	903
2021-08-13	898	909	896	907	1,800	907
2021-08-12	899	899	895	895	600	895
2021-08-11	901	903	886	888	34,400	888
2021-08-10	916	916	889	889	6,700	889
2021-08-06	926	926	910	910	6,200	910
2021-08-05	930	930	927	929	1,200	929
2021-08-04	931	931	930	930	500	930
2021-08-03	931	931	929	930	2,000	930
2021-08-02	940	940	931	931	2,100	931
2021-07-30	939	939	939	939	200	939
2021-07-29	-	-	-	939	-	939
2021-07-28	-	-	-	939	-	939
2021-07-27	940	940	939	939	2,500	939
2021-07-26	948	948	935	935	900	935
2021-07-21	938	944	930	944	1,400	944
2021-07-20	957	957	930	934	1,700	934
2021-07-19	949	949	942	942	2,100	942
2021-07-16	960	960	950	950	1,600	950
2021-07-15	954	959	954	959	2,000	959
2021-07-14	973	973	960	966	2,400	966
2021-07-13	970	973	970	973	500	973
2021-07-12	974	974	960	966	1,300	966
2021-07-09	964	966	950	966	1,700	966
2021-07-08	979	980	977	979	700	979
2021-07-07	983	983	981	981	300	981
2021-07-06	984	984	984	984	100	984
2021-07-05	978	985	972	985	1,600	985
2021-07-02	992	992	989	990	800	990
2021-07-01	990	990	990	990	100	990
2021-06-30	994	994	992	992	300	992
2021-06-29	989	994	989	994	300	994
2021-06-28	-	-	-	994	-	994
2021-06-25	988	994	988	994	3,800	994
2021-06-24	989	989	985	988	1,300	988
2021-06-23	986	989	982	989	3,100	989
2021-06-22	981	992	981	992	2,200	992
2021-06-21	989	989	971	979	7,400	979
2021-06-18	1,000	1,003	994	1,000	5,900	1,000
2021-06-17	1,010	1,010	999	999	4,700	999
2021-06-16	999	1,006	999	1,005	10,200	1,005
2021-06-15	989	996	989	996	5,800	996
2021-06-14	980	988	977	988	16,800	988
2021-06-11	-	-	-	980	-	980
2021-06-10	978	980	978	980	200	980
2021-06-09	976	978	976	978	2,300	978
2021-06-08	975	975	974	974	2,000	974
2021-06-07	971	978	971	978	4,900	978
2021-06-04	966	970	966	970	800	970
2021-06-03	-	-	-	965	-	965
2021-06-02	964	965	962	965	3,800	965
2021-06-01	962	965	961	965	1,600	965
2021-05-31	959	965	959	964	8,200	964
2021-05-28	959	961	959	959	600	959
2021-05-27	964	965	959	959	3,400	959
2021-05-26	966	972	962	962	2,600	962
2021-05-25	963	974	963	967	3,200	967
2021-05-24	966	968	960	960	3,800	960
2021-05-21	963	963	960	963	1,500	963
2021-05-20	960	964	956	960	2,200	960
2021-05-19	951	961	951	960	2,100	960
2021-05-18	958	964	954	955	1,800	955
2021-05-17	961	961	944	949	2,000	949
2021-05-14	961	968	960	961	2,900	961
2021-05-13	980	983	964	964	4,700	964
2021-05-12	978	981	977	980	800	980
2021-05-11	970	970	970	970	100	970
2021-05-10	969	973	969	969	2,800	969
2021-05-07	965	975	965	975	1,800	975
2021-05-06	980	980	980	980	200	980
2021-04-30	967	967	967	967	100	967
2021-04-28	-	-	-	970	-	970
2021-04-27	-	-	-	970	-	970
2021-04-26	978	978	969	970	1,200	970
2021-04-23	961	972	961	972	600	972
2021-04-22	954	973	954	962	4,200	962
2021-04-21	978	978	960	960	1,900	960
2021-04-20	978	980	976	980	1,000	980
2021-04-19	993	993	987	991	800	991
2021-04-16	1,000	1,000	980	980	4,900	980
2021-04-15	992	1,004	992	1,004	900	1,004
2021-04-14	1,005	1,005	995	997	1,100	997
2021-04-13	984	1,005	980	1,005	3,700	1,005
2021-04-12	984	984	984	984	200	984
2021-04-09	985	987	985	987	300	987
2021-04-08	981	981	981	981	200	981
2021-04-07	982	993	982	987	800	987
2021-04-06	987	991	982	991	1,700	991
2021-04-05	975	985	975	985	1,400	985
2021-04-02	979	979	965	967	1,200	967
2021-04-01	969	979	969	979	1,600	979
2021-03-31	979	979	966	966	500	966
2021-03-30	960	995	951	980	800	980
2021-03-29	982	982	982	982	500	982
2021-03-26	990	990	990	990	200	990
2021-03-25	988	990	980	990	600	990
2021-03-24	996	997	976	981	2,900	981
2021-03-23	987	1,002	984	996	2,500	996
2021-03-22	978	987	978	987	1,900	987
2021-03-19	957	976	957	967	1,200	967
2021-03-18	967	972	960	972	1,800	972
2021-03-17	970	970	958	969	2,600	969
2021-03-16	959	963	959	963	900	963
2021-03-15	943	960	943	960	4,500	960
2021-03-12	948	948	940	940	2,100	940
2021-03-11	932	936	932	936	2,800	936
2021-03-10	930	935	930	932	10,400	932
2021-03-09	935	942	928	928	2,200	928
2021-03-08	923	932	922	930	2,000	930
2021-03-05	925	925	918	920	2,600	920
2021-03-04	935	936	924	930	1,900	930
2021-03-03	935	935	935	935	300	935
2021-03-02	-	-	-	942	-	942
2021-03-01	944	944	932	942	600	942
2021-02-26	-	-	-	941	-	941
2021-02-25	931	944	931	941	3,400	941
2021-02-24	930	930	930	930	600	930
2021-02-22	927	932	922	932	1,200	932
2021-02-19	931	932	922	922	5,300	922
2021-02-18	932	940	931	931	2,800	931
2021-02-17	940	940	940	940	500	940
2021-02-16	945	945	931	940	1,200	940
2021-02-15	958	958	941	945	2,500	945
2021-02-12	947	958	947	958	1,200	958
2021-02-10	940	945	930	944	1,300	944
2021-02-09	942	942	938	938	300	938
2021-02-08	947	947	936	936	2,300	936
2021-02-05	929	936	929	933	1,200	933
2021-02-04	922	927	922	927	300	927
2021-02-03	924	927	921	927	1,300	927
2021-02-02	929	929	921	924	300	924
2021-02-01	928	928	912	926	1,200	926
2021-01-29	920	928	915	921	900	921
2021-01-28	921	924	919	919	1,000	919
2021-01-27	925	930	923	930	400	930
2021-01-26	930	930	930	930	500	930
2021-01-25	936	937	929	929	900	929
2021-01-22	926	929	926	929	1,000	929
2021-01-21	930	930	926	926	500	926
2021-01-20	923	923	922	923	1,000	923
2021-01-19	-	-	-	938	-	938
2021-01-18	932	938	928	938	500	938
2021-01-15	933	935	933	935	500	935
2021-01-14	934	942	934	942	200	942
2021-01-13	928	933	928	933	200	933
2021-01-12	929	929	928	928	500	928
2021-01-08	930	930	930	930	700	930
2021-01-07	935	935	935	935	200	935
2021-01-06	922	930	922	930	600	930
2021-01-05	927	927	927	927	100	927
2021-01-04	935	938	930	930	700	930

分割・併合履歴：なし