9036 東部ネットワーク(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	818	818	806	812	800	812
2022-12-29	801	830	798	817	2,900	817
2022-12-28	786	801	786	801	2,400	801
2022-12-27	787	798	786	798	5,000	798
2022-12-26	788	792	788	788	6,400	788
2022-12-23	784	785	783	785	1,000	785
2022-12-22	782	786	782	783	6,600	783
2022-12-21	783	787	783	786	10,000	786
2022-12-20	797	800	792	796	8,700	796
2022-12-19	800	801	797	797	3,400	797
2022-12-16	794	800	794	800	1,400	800
2022-12-15	803	803	797	800	3,200	800
2022-12-14	800	801	800	800	1,100	800
2022-12-13	799	800	796	800	3,500	800
2022-12-12	798	800	797	798	1,900	798
2022-12-09	800	800	797	800	800	800
2022-12-08	800	800	800	800	1,100	800
2022-12-07	805	805	802	802	1,400	802
2022-12-06	805	805	803	803	1,300	803
2022-12-05	811	811	800	807	500	807
2022-12-02	802	813	799	799	1,400	799
2022-12-01	802	808	802	808	600	808
2022-11-30	810	816	797	797	7,000	797
2022-11-29	801	803	796	801	2,900	801
2022-11-28	805	806	803	805	1,600	805
2022-11-25	796	809	796	809	8,600	809
2022-11-24	806	806	801	802	1,100	802
2022-11-22	794	805	794	801	2,100	801
2022-11-21	798	800	795	798	6,600	798
2022-11-18	807	807	800	803	1,800	803
2022-11-17	811	812	809	811	900	811
2022-11-16	814	814	814	814	200	814
2022-11-15	801	801	799	799	9,500	799
2022-11-14	804	804	801	801	700	801
2022-11-11	803	803	795	802	1,700	802
2022-11-10	784	794	784	794	1,100	794
2022-11-09	799	799	784	784	1,700	784
2022-11-08	780	790	780	790	1,100	790
2022-11-07	780	780	779	780	3,500	780
2022-11-04	781	785	781	785	700	785
2022-11-02	796	808	780	780	12,100	780
2022-11-01	780	804	780	804	1,200	804
2022-10-31	779	780	779	780	200	780
2022-10-28	784	784	779	779	600	779
2022-10-27	781	784	780	784	1,300	784
2022-10-26	783	786	781	782	3,900	782
2022-10-25	784	789	784	785	18,000	785
2022-10-24	794	794	790	790	2,800	790
2022-10-21	795	795	794	794	900	794
2022-10-20	797	799	797	799	500	799
2022-10-19	797	797	796	797	600	797
2022-10-18	800	802	797	800	2,100	800
2022-10-17	800	802	797	797	5,400	797
2022-10-14	799	810	794	794	2,400	794
2022-10-13	800	800	794	799	16,900	799
2022-10-12	813	813	802	802	3,900	802
2022-10-11	819	819	813	814	600	814
2022-10-07	820	820	815	819	1,600	819
2022-10-06	820	820	819	820	800	820
2022-10-05	814	820	814	820	2,600	820
2022-10-04	810	812	808	808	8,500	808
2022-10-03	810	814	806	810	20,300	810
2022-09-30	828	830	819	821	19,500	821
2022-09-29	841	850	839	839	35,800	839
2022-09-28	861	862	854	854	6,400	854
2022-09-27	867	867	860	862	2,300	862
2022-09-26	875	876	867	868	2,200	868
2022-09-22	865	866	863	866	1,400	866
2022-09-21	864	867	864	864	10,100	864
2022-09-20	865	866	865	865	900	865
2022-09-16	868	868	863	865	900	865
2022-09-15	869	869	869	869	300	869
2022-09-14	864	865	864	864	900	864
2022-09-13	875	875	867	867	4,000	867
2022-09-12	871	873	871	873	300	873
2022-09-09	869	871	869	870	53,700	870
2022-09-08	-	-	-	870	-	870
2022-09-07	870	873	869	870	4,200	870
2022-09-06	869	880	869	878	500	878
2022-09-05	876	876	876	876	500	876
2022-09-02	868	877	868	876	2,200	876
2022-09-01	873	879	873	879	400	879
2022-08-31	884	884	881	881	1,000	881
2022-08-30	882	883	882	883	200	883
2022-08-29	877	880	877	880	600	880
2022-08-26	885	885	885	885	100	885
2022-08-25	885	885	885	885	2,100	885
2022-08-24	887	887	887	887	1,500	887
2022-08-23	885	886	885	885	2,000	885
2022-08-22	885	886	885	885	1,000	885
2022-08-19	885	890	885	889	3,000	889
2022-08-18	882	893	882	890	1,700	890
2022-08-17	-	-	-	882	-	882
2022-08-16	-	-	-	882	-	882
2022-08-15	882	882	881	882	700	882
2022-08-12	886	887	884	887	600	887
2022-08-10	877	888	877	886	2,900	886
2022-08-09	-	-	-	877	-	877
2022-08-08	-	-	-	877	-	877
2022-08-05	877	877	877	877	200	877
2022-08-04	-	-	-	872	-	872
2022-08-03	-	-	-	872	-	872
2022-08-02	872	872	872	872	200	872
2022-08-01	869	874	869	873	2,100	873
2022-07-29	866	866	866	866	600	866
2022-07-28	-	-	-	872	-	872
2022-07-27	874	874	872	872	200	872
2022-07-26	874	875	874	874	800	874
2022-07-25	879	879	879	879	900	879
2022-07-22	872	875	872	875	1,300	875
2022-07-21	873	875	872	875	1,300	875
2022-07-20	872	875	872	874	2,600	874
2022-07-19	870	876	868	872	18,200	872
2022-07-15	877	877	876	876	1,500	876
2022-07-14	874	877	874	877	2,600	877
2022-07-13	872	874	870	874	500	874
2022-07-12	869	871	867	870	20,500	870
2022-07-11	878	879	874	878	4,600	878
2022-07-08	876	879	876	878	2,100	878
2022-07-07	879	880	876	876	7,100	876
2022-07-06	-	-	-	879	-	879
2022-07-05	892	892	877	879	1,400	879
2022-07-04	885	885	885	885	200	885
2022-07-01	886	886	886	886	100	886
2022-06-30	887	887	874	883	700	883
2022-06-29	885	885	880	880	300	880
2022-06-28	877	883	875	875	2,900	875
2022-06-27	881	889	880	880	4,000	880
2022-06-24	881	881	881	881	400	881
2022-06-23	879	879	872	872	500	872
2022-06-22	877	885	877	885	200	885
2022-06-21	-	-	-	868	-	868
2022-06-20	-	-	-	868	-	868
2022-06-17	872	872	868	868	300	868
2022-06-16	877	878	877	878	200	878
2022-06-15	874	885	874	877	800	877
2022-06-14	873	873	872	872	700	872
2022-06-13	876	876	874	875	1,200	875
2022-06-10	871	882	871	876	1,200	876
2022-06-09	885	889	885	889	6,600	889
2022-06-08	-	-	-	870	-	870
2022-06-07	866	870	866	870	9,200	870
2022-06-06	866	866	866	866	200	866
2022-06-03	868	868	861	861	3,100	861
2022-06-02	861	867	861	865	900	865
2022-06-01	867	867	867	867	200	867
2022-05-31	867	867	867	867	100	867
2022-05-30	861	866	861	866	400	866
2022-05-27	865	865	865	865	100	865
2022-05-26	-	-	-	859	-	859
2022-05-25	859	859	859	859	100	859
2022-05-24	868	868	858	858	600	858
2022-05-23	864	864	864	864	100	864
2022-05-20	857	862	857	862	400	862
2022-05-19	864	864	857	857	800	857
2022-05-18	870	870	862	864	1,400	864
2022-05-17	863	865	862	865	400	865
2022-05-16	866	866	860	860	1,200	860
2022-05-13	863	863	857	860	3,500	860
2022-05-12	860	863	860	863	600	863
2022-05-11	861	862	860	860	500	860
2022-05-10	859	862	859	862	3,600	862
2022-05-09	860	865	860	865	1,000	865
2022-05-06	860	862	860	860	3,300	860
2022-05-02	860	860	860	860	2,400	860
2022-04-28	860	861	860	860	3,800	860
2022-04-27	865	868	860	861	1,600	861
2022-04-26	861	866	861	862	1,700	862
2022-04-25	863	863	862	862	700	862
2022-04-22	857	863	857	863	700	863
2022-04-21	860	862	860	860	2,500	860
2022-04-20	857	860	857	860	1,000	860
2022-04-19	859	863	857	857	10,400	857
2022-04-18	863	863	860	860	2,600	860
2022-04-15	864	864	861	862	2,800	862
2022-04-14	866	866	864	864	7,400	864
2022-04-13	864	865	863	864	5,400	864
2022-04-12	868	868	865	867	2,800	867
2022-04-11	868	870	863	867	3,800	867
2022-04-08	872	872	868	868	200	868
2022-04-07	872	872	872	872	100	872
2022-04-06	872	873	865	872	11,400	872
2022-04-05	870	876	867	872	2,300	872
2022-04-04	872	872	869	870	14,900	870
2022-04-01	870	871	869	871	8,600	871
2022-03-31	877	882	869	869	9,500	869
2022-03-30	873	878	872	878	2,400	878
2022-03-29	883	884	882	884	400	884
2022-03-28	898	898	884	890	400	890
2022-03-25	883	888	883	888	1,000	888
2022-03-24	893	893	881	881	3,700	881
2022-03-23	890	890	890	890	200	890
2022-03-22	886	888	881	881	1,700	881
2022-03-18	882	886	882	886	1,600	886
2022-03-17	885	900	882	882	4,200	882
2022-03-16	-	-	-	879	-	879
2022-03-15	888	888	879	879	600	879
2022-03-14	877	880	877	879	1,900	879
2022-03-11	882	882	877	877	1,500	877
2022-03-10	883	885	882	882	1,200	882
2022-03-09	877	877	877	877	500	877
2022-03-08	883	883	877	877	2,400	877
2022-03-07	882	883	882	883	700	883
2022-03-04	882	888	881	885	800	885
2022-03-03	890	890	890	890	100	890
2022-03-02	874	886	874	881	2,500	881
2022-03-01	881	892	881	889	4,200	889
2022-02-28	881	886	880	883	3,700	883
2022-02-25	875	881	875	881	1,500	881
2022-02-24	884	884	875	875	5,300	875
2022-02-22	882	886	882	885	1,300	885
2022-02-21	881	887	880	887	1,000	887
2022-02-18	885	888	883	885	2,000	885
2022-02-17	888	891	886	886	3,700	886
2022-02-16	886	891	886	888	2,000	888
2022-02-15	890	890	886	886	1,200	886
2022-02-14	886	891	885	891	1,000	891
2022-02-10	878	889	878	887	1,700	887
2022-02-09	893	895	874	874	6,000	874
2022-02-08	897	902	897	901	1,000	901
2022-02-07	900	900	895	897	1,400	897
2022-02-04	899	900	899	900	1,500	900
2022-02-03	898	900	898	900	1,100	900
2022-02-02	895	899	894	899	600	899
2022-02-01	893	896	893	894	700	894
2022-01-31	892	892	890	890	400	890
2022-01-28	893	893	890	892	1,800	892
2022-01-27	892	895	892	893	1,100	893
2022-01-26	890	895	890	895	1,100	895
2022-01-25	890	892	890	890	1,000	890
2022-01-24	895	895	890	890	1,300	890
2022-01-21	898	898	890	894	2,900	894
2022-01-20	899	899	899	899	2,500	899
2022-01-19	899	900	899	899	1,200	899
2022-01-18	903	905	902	902	2,000	902
2022-01-17	904	904	903	903	900	903
2022-01-14	901	904	901	904	500	904
2022-01-13	902	905	902	903	3,100	903
2022-01-12	904	904	902	902	1,300	902
2022-01-11	900	901	899	901	1,400	901
2022-01-07	900	904	900	902	1,200	902
2022-01-06	896	900	896	899	4,700	899
2022-01-05	903	908	902	905	2,900	905
2022-01-04	898	903	898	903	2,800	903

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30