9728 日本管財(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
2023-03-29	2,604	2,720	2,594	2,720	119,300	2,720
2023-03-28	2,625	2,625	2,573	2,585	53,000	2,585
2023-03-27	2,580	2,589	2,575	2,584	34,800	2,584
2023-03-24	2,568	2,575	2,558	2,567	25,800	2,567
2023-03-23	2,540	2,574	2,533	2,568	30,400	2,568
2023-03-22	2,558	2,569	2,537	2,546	49,600	2,546
2023-03-20	2,550	2,553	2,533	2,542	25,100	2,542
2023-03-17	2,560	2,577	2,560	2,569	32,000	2,569
2023-03-16	2,540	2,554	2,531	2,548	36,200	2,548
2023-03-15	2,543	2,581	2,543	2,574	35,200	2,574
2023-03-14	2,560	2,560	2,510	2,542	70,900	2,542
2023-03-13	2,607	2,607	2,562	2,587	43,100	2,587
2023-03-10	2,665	2,665	2,613	2,615	57,300	2,615
2023-03-09	2,626	2,652	2,626	2,637	49,000	2,637
2023-03-08	2,600	2,625	2,596	2,624	43,200	2,624
2023-03-07	2,597	2,616	2,593	2,600	42,800	2,600
2023-03-06	2,577	2,595	2,569	2,594	39,100	2,594
2023-03-03	2,542	2,569	2,542	2,569	57,100	2,569
2023-03-02	2,552	2,568	2,535	2,549	89,100	2,549
2023-03-01	2,585	2,597	2,581	2,590	23,200	2,590
2023-02-28	2,595	2,595	2,572	2,590	42,500	2,590
2023-02-27	2,581	2,588	2,572	2,582	20,400	2,582
2023-02-24	2,567	2,588	2,563	2,585	33,900	2,585
2023-02-22	2,565	2,576	2,563	2,567	18,600	2,567
2023-02-21	2,555	2,577	2,555	2,569	21,500	2,569
2023-02-20	2,550	2,554	2,539	2,551	20,300	2,551
2023-02-17	2,523	2,538	2,523	2,536	8,900	2,536
2023-02-16	2,532	2,541	2,529	2,539	18,400	2,539
2023-02-15	2,539	2,540	2,514	2,518	15,800	2,518
2023-02-14	2,535	2,541	2,513	2,526	22,200	2,526
2023-02-13	2,539	2,540	2,512	2,520	23,700	2,520
2023-02-10	2,513	2,536	2,513	2,529	22,000	2,529
2023-02-09	2,502	2,529	2,495	2,528	32,800	2,528
2023-02-08	2,509	2,516	2,500	2,502	19,600	2,502
2023-02-07	2,514	2,516	2,495	2,500	33,900	2,500
2023-02-06	2,499	2,515	2,499	2,514	24,900	2,514
2023-02-03	2,500	2,500	2,482	2,486	33,000	2,486
2023-02-02	2,510	2,526	2,501	2,504	23,200	2,504
2023-02-01	2,556	2,556	2,515	2,520	24,900	2,520
2023-01-31	2,545	2,559	2,535	2,554	39,000	2,554
2023-01-30	2,524	2,544	2,524	2,538	23,200	2,538
2023-01-27	2,535	2,545	2,528	2,534	23,600	2,534
2023-01-26	2,545	2,549	2,530	2,535	18,200	2,535
2023-01-25	2,530	2,555	2,530	2,549	20,200	2,549
2023-01-24	2,537	2,544	2,527	2,541	23,800	2,541
2023-01-23	2,508	2,518	2,498	2,516	19,400	2,516
2023-01-20	2,490	2,502	2,482	2,485	19,300	2,485
2023-01-19	2,476	2,497	2,470	2,490	18,800	2,490
2023-01-18	2,482	2,506	2,476	2,498	27,200	2,498
2023-01-17	2,471	2,485	2,469	2,482	21,600	2,482
2023-01-16	2,461	2,479	2,461	2,471	19,500	2,471
2023-01-13	2,458	2,472	2,457	2,466	28,100	2,466
2023-01-12	2,460	2,468	2,459	2,465	19,300	2,465
2023-01-11	2,479	2,479	2,459	2,459	23,000	2,459
2023-01-10	2,500	2,506	2,459	2,462	45,700	2,462
2023-01-06	2,485	2,492	2,474	2,480	32,500	2,480
2023-01-05	2,499	2,499	2,480	2,482	28,900	2,482
2023-01-04	2,518	2,518	2,498	2,502	22,800	2,502

分割・併合履歴： [2015-09-28]1株→2株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-06-27]1株→1.2株

2025年04月
日	月	火	水	木	金	土
« 03月31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