9036 東部ネットワーク(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,003	1,024	1,003	1,024	14,400	1,024
2023-12-28	1,001	1,009	1,001	1,007	3,600	1,007
2023-12-27	1,010	1,010	1,002	1,004	31,700	1,004
2023-12-26	992	1,014	990	1,014	33,500	1,014
2023-12-25	989	993	985	992	13,700	992
2023-12-22	979	995	977	990	16,500	990
2023-12-21	978	983	977	983	8,200	983
2023-12-20	974	987	974	985	14,100	985
2023-12-19	975	977	974	977	3,300	977
2023-12-18	978	978	972	974	5,000	974
2023-12-15	969	978	968	978	16,600	978
2023-12-14	961	968	961	968	2,800	968
2023-12-13	968	968	963	964	30,000	964
2023-12-12	970	971	965	967	4,400	967
2023-12-11	959	973	959	970	14,900	970
2023-12-08	942	958	942	957	18,600	957
2023-12-07	947	947	945	946	1,300	946
2023-12-06	940	947	940	947	1,500	947
2023-12-05	945	949	939	944	5,000	944
2023-12-04	943	948	943	945	11,600	945
2023-12-01	949	950	945	946	1,200	946
2023-11-30	949	949	948	949	500	949
2023-11-29	956	956	954	954	4,100	954
2023-11-28	952	957	951	955	6,300	955
2023-11-27	949	952	947	950	8,600	950
2023-11-24	942	947	942	947	5,700	947
2023-11-22	934	942	934	941	9,300	941
2023-11-21	940	942	939	941	2,800	941
2023-11-20	940	942	937	941	2,700	941
2023-11-17	936	945	936	944	5,800	944
2023-11-16	936	937	933	935	13,900	935
2023-11-15	944	944	935	936	9,400	936
2023-11-14	940	942	935	941	1,500	941
2023-11-13	940	940	934	939	7,900	939
2023-11-10	932	932	925	929	2,500	929
2023-11-09	938	938	930	930	2,700	930
2023-11-08	928	933	925	929	5,300	929
2023-11-07	933	943	929	943	4,600	943
2023-11-06	930	933	925	933	3,100	933
2023-11-02	921	933	921	933	1,700	933
2023-11-01	907	918	907	918	600	918
2023-10-31	909	909	907	907	400	907
2023-10-30	908	910	907	908	800	908
2023-10-27	902	907	900	907	1,000	907
2023-10-26	897	904	896	898	2,400	898
2023-10-25	901	905	898	899	1,600	899
2023-10-24	901	901	898	901	1,700	901
2023-10-23	908	908	896	901	1,700	901
2023-10-20	908	910	908	910	300	910
2023-10-19	905	909	905	908	600	908
2023-10-18	901	928	901	912	14,300	912
2023-10-17	895	902	895	899	1,400	899
2023-10-16	913	914	894	894	14,800	894
2023-10-13	918	918	913	915	1,900	915
2023-10-12	918	922	917	918	1,700	918
2023-10-11	920	920	916	918	2,900	918
2023-10-10	917	931	915	921	4,500	921
2023-10-06	906	918	906	914	4,600	914
2023-10-05	915	915	900	906	3,800	906
2023-10-04	931	931	886	900	10,500	900
2023-10-03	950	950	937	937	6,000	937
2023-10-02	951	959	950	952	2,800	952
2023-09-29	942	952	942	946	3,400	946
2023-09-28	941	949	937	937	2,700	937
2023-09-27	953	953	940	943	9,600	943
2023-09-26	956	956	950	953	6,100	953
2023-09-25	956	956	951	954	4,500	954
2023-09-22	954	960	941	956	20,100	956
2023-09-21	961	961	923	946	31,800	946
2023-09-20	965	971	959	960	11,400	960
2023-09-19	973	973	962	962	3,600	962
2023-09-15	963	963	958	960	5,000	960
2023-09-14	963	970	953	959	12,100	959
2023-09-13	952	954	948	948	600	948
2023-09-12	954	954	952	954	800	954
2023-09-11	954	957	954	954	2,500	954
2023-09-08	937	958	937	958	4,300	958
2023-09-07	967	967	932	946	9,800	946
2023-09-06	967	968	960	961	3,400	961
2023-09-05	-	-	-	965	-	965
2023-09-04	961	967	960	965	1,300	965
2023-09-01	949	979	949	961	6,100	961
2023-08-31	945	949	943	949	1,400	949
2023-08-30	941	943	941	943	800	943
2023-08-29	939	941	939	939	1,300	939
2023-08-28	939	943	939	939	1,600	939
2023-08-25	944	944	939	942	900	942
2023-08-24	945	952	939	948	43,500	948
2023-08-23	932	947	932	947	29,800	947
2023-08-22	931	942	931	942	1,500	942
2023-08-21	926	935	926	935	800	935
2023-08-18	921	933	921	933	200	933
2023-08-17	940	940	914	934	4,400	934
2023-08-16	943	947	941	941	1,200	941
2023-08-15	948	960	944	944	700	944
2023-08-14	949	958	949	950	1,400	950
2023-08-10	957	957	953	954	1,200	954
2023-08-09	952	955	946	950	5,100	950
2023-08-08	955	963	955	961	2,900	961
2023-08-07	946	957	946	955	1,700	955
2023-08-04	955	964	952	952	2,000	952
2023-08-03	968	969	959	960	3,100	960
2023-08-02	973	974	969	973	700	973
2023-08-01	970	979	970	978	2,300	978
2023-07-31	974	980	964	975	4,800	975
2023-07-28	979	979	970	975	4,300	975
2023-07-27	982	982	970	979	3,600	979
2023-07-26	990	990	980	982	12,500	982
2023-07-25	982	994	976	985	10,100	985
2023-07-24	980	983	973	983	14,900	983
2023-07-21	969	974	969	970	5,700	970
2023-07-20	968	968	965	967	600	967
2023-07-19	965	969	965	969	900	969
2023-07-18	953	965	953	965	5,700	965
2023-07-14	955	955	949	955	3,900	955
2023-07-13	955	956	952	952	1,100	952
2023-07-12	961	961	955	955	2,000	955
2023-07-11	955	962	950	953	5,300	953
2023-07-10	947	955	947	955	5,300	955
2023-07-07	948	950	941	949	3,000	949
2023-07-06	940	951	940	951	11,700	951
2023-07-05	944	944	941	941	1,300	941
2023-07-04	943	943	941	942	800	942
2023-07-03	940	945	940	943	1,700	943
2023-06-30	938	938	937	938	1,400	938
2023-06-29	937	937	936	937	800	937
2023-06-28	936	938	936	938	900	938
2023-06-27	935	937	925	937	1,700	937
2023-06-26	939	940	935	938	1,500	938
2023-06-23	940	940	929	940	3,800	940
2023-06-22	937	944	937	940	3,900	940
2023-06-21	938	940	938	938	1,400	938
2023-06-20	937	939	925	939	3,300	939
2023-06-19	939	940	937	938	1,500	938
2023-06-16	939	940	930	940	1,300	940
2023-06-15	939	940	938	940	1,800	940
2023-06-14	939	941	934	939	3,100	939
2023-06-13	938	940	923	931	8,500	931
2023-06-12	922	929	919	929	2,400	929
2023-06-09	915	921	911	919	4,700	919
2023-06-08	916	917	901	916	2,900	916
2023-06-07	904	923	891	918	18,500	918
2023-06-06	898	905	898	905	3,300	905
2023-06-05	897	903	893	898	3,700	898
2023-06-02	880	888	880	886	2,400	886
2023-06-01	873	880	873	880	1,300	880
2023-05-31	880	880	868	873	2,000	873
2023-05-30	879	879	879	879	200	879
2023-05-29	878	878	868	868	200	868
2023-05-26	881	881	881	881	200	881
2023-05-25	874	874	874	874	100	874
2023-05-24	888	888	870	870	2,000	870
2023-05-23	884	884	856	873	3,300	873
2023-05-22	890	890	882	882	1,500	882
2023-05-19	888	890	887	890	600	890
2023-05-18	884	884	884	884	400	884
2023-05-17	890	890	884	884	1,900	884
2023-05-16	902	902	885	890	2,200	890
2023-05-15	909	909	865	901	5,200	901
2023-05-12	893	894	893	894	200	894
2023-05-11	900	901	893	893	500	893
2023-05-10	886	900	886	900	2,200	900
2023-05-09	891	926	891	916	6,900	916
2023-05-08	-	-	-	885	-	885
2023-05-02	892	892	885	885	200	885
2023-05-01	893	893	889	889	500	889
2023-04-28	894	894	894	894	600	894
2023-04-27	894	894	894	894	100	894
2023-04-26	895	895	894	894	600	894
2023-04-25	877	895	875	890	5,600	890
2023-04-24	879	881	878	881	1,100	881
2023-04-21	879	879	879	879	300	879
2023-04-20	881	881	873	873	900	873
2023-04-19	879	880	879	880	1,700	880
2023-04-18	879	880	879	880	300	880
2023-04-17	877	877	877	877	100	877
2023-04-14	877	877	877	877	500	877
2023-04-13	876	878	876	878	2,600	878
2023-04-12	876	876	876	876	400	876
2023-04-11	-	-	-	861	-	861
2023-04-10	-	-	-	861	-	861
2023-04-07	861	861	861	861	600	861
2023-04-06	887	887	858	861	900	861
2023-04-05	-	-	-	887	-	887
2023-04-04	-	-	-	887	-	887
2023-04-03	880	888	876	887	1,900	887
2023-03-31	860	880	860	880	2,300	880
2023-03-30	851	863	851	863	1,000	863
2023-03-29	861	866	851	858	2,200	858
2023-03-28	870	871	870	870	1,400	870
2023-03-27	861	861	857	857	800	857
2023-03-24	861	861	861	861	700	861
2023-03-23	857	859	857	859	400	859
2023-03-22	852	860	852	860	900	860
2023-03-20	872	879	852	852	1,500	852
2023-03-17	864	872	864	872	400	872
2023-03-16	843	851	843	850	600	850
2023-03-15	868	873	848	873	6,200	873
2023-03-14	871	871	860	868	2,400	868
2023-03-13	882	882	870	870	2,000	870
2023-03-10	887	892	883	883	2,700	883
2023-03-09	890	899	889	899	1,000	899
2023-03-08	892	895	890	895	2,900	895
2023-03-07	888	893	886	892	1,200	892
2023-03-06	866	914	866	903	13,400	903
2023-03-03	867	873	866	873	800	873
2023-03-02	873	875	861	865	2,900	865
2023-03-01	866	873	866	873	400	873
2023-02-28	875	875	863	872	500	872
2023-02-27	869	883	869	878	1,800	878
2023-02-24	873	885	868	884	5,700	884
2023-02-22	878	878	865	873	2,900	873
2023-02-21	876	876	861	873	4,800	873
2023-02-20	855	870	855	861	5,100	861
2023-02-17	831	850	831	850	1,600	850
2023-02-16	831	831	831	831	500	831
2023-02-15	837	837	836	837	1,400	837
2023-02-14	840	840	837	837	500	837
2023-02-13	841	845	838	838	1,100	838
2023-02-10	841	841	841	841	100	841
2023-02-09	-	-	-	841	-	841
2023-02-08	839	841	838	841	4,300	841
2023-02-07	832	835	831	831	300	831
2023-02-06	831	832	831	831	500	831
2023-02-03	827	831	827	831	2,200	831
2023-02-02	838	843	830	831	3,400	831
2023-02-01	832	838	831	838	500	838
2023-01-31	832	832	832	832	100	832
2023-01-30	827	832	827	832	200	832
2023-01-27	-	-	-	840	-	840
2023-01-26	838	845	838	840	6,000	840
2023-01-25	834	834	834	834	100	834
2023-01-24	829	829	825	829	1,500	829
2023-01-23	824	824	824	824	100	824
2023-01-20	825	826	825	825	2,600	825
2023-01-19	825	829	825	825	2,800	825
2023-01-18	812	821	812	821	200	821
2023-01-17	822	822	822	822	400	822
2023-01-16	821	826	819	822	1,000	822
2023-01-13	815	815	815	815	300	815
2023-01-12	811	817	811	815	1,300	815
2023-01-11	811	811	811	811	600	811
2023-01-10	810	811	810	811	200	811
2023-01-06	804	811	804	811	400	811
2023-01-05	811	818	803	811	2,200	811
2023-01-04	827	827	811	811	1,300	811

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