9728 日本管財(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,800	1,800	1,770	1,770	4,000	885
2002-12-27	1,805	1,805	1,734	1,770	17,200	885
2002-12-26	1,710	1,791	1,710	1,770	23,900	885
2002-12-25	1,749	1,750	1,691	1,701	27,800	850.50
2002-12-24	1,750	1,751	1,710	1,741	32,500	870.50
2002-12-20	1,679	1,680	1,655	1,663	28,400	831.50
2002-12-19	1,689	1,690	1,675	1,680	43,100	840
2002-12-18	1,683	1,689	1,660	1,661	25,200	830.50
2002-12-17	1,663	1,677	1,663	1,674	26,900	837
2002-12-16	1,610	1,650	1,600	1,630	32,500	815
2002-12-13	1,614	1,627	1,590	1,601	47,600	800.50
2002-12-12	1,600	1,601	1,585	1,599	24,600	799.50
2002-12-11	1,636	1,636	1,611	1,611	25,700	805.50
2002-12-10	1,655	1,655	1,595	1,636	53,600	818
2002-12-09	1,770	1,770	1,684	1,684	33,900	842
2002-12-06	1,820	1,820	1,770	1,771	19,900	885.50
2002-12-05	1,815	1,823	1,815	1,820	19,300	910
2002-12-04	1,821	1,849	1,819	1,820	11,500	910
2002-12-03	1,825	1,839	1,800	1,820	15,500	910
2002-12-02	1,820	1,850	1,820	1,840	5,300	920
2002-11-29	1,837	1,870	1,790	1,818	25,000	909
2002-11-28	1,831	1,848	1,800	1,800	10,800	900
2002-11-27	1,770	1,819	1,755	1,795	12,700	897.50
2002-11-26	1,848	1,848	1,770	1,776	7,600	888
2002-11-25	1,759	1,788	1,742	1,788	27,700	894
2002-11-22	1,800	1,800	1,750	1,789	11,600	894.50
2002-11-21	1,799	1,807	1,796	1,800	24,600	900
2002-11-20	1,755	1,800	1,755	1,791	18,800	895.50
2002-11-19	1,750	1,770	1,737	1,770	35,700	885
2002-11-18	1,800	1,811	1,750	1,751	22,500	875.50
2002-11-15	1,830	1,850	1,829	1,836	21,800	918
2002-11-14	1,863	1,863	1,830	1,849	25,500	924.50
2002-11-13	1,877	1,878	1,851	1,870	14,500	935
2002-11-12	1,830	1,878	1,830	1,878	20,900	939
2002-11-11	1,875	1,880	1,840	1,840	22,800	920
2002-11-08	1,881	1,907	1,880	1,890	5,000	945
2002-11-07	1,881	1,910	1,881	1,910	13,100	955
2002-11-06	1,910	1,911	1,883	1,883	30,300	941.50
2002-11-05	1,900	1,904	1,879	1,898	19,500	949
2002-11-01	1,850	1,887	1,850	1,875	13,100	937.50
2002-10-31	1,860	1,868	1,850	1,850	23,800	925
2002-10-30	1,860	1,904	1,860	1,860	25,000	930
2002-10-29	1,881	1,895	1,862	1,862	14,600	931
2002-10-28	1,900	1,909	1,884	1,885	11,400	942.50
2002-10-25	1,870	1,930	1,870	1,930	20,700	965
2002-10-24	1,860	1,887	1,860	1,871	7,500	935.50
2002-10-23	1,859	1,923	1,850	1,920	11,500	960
2002-10-22	1,915	1,915	1,880	1,880	51,600	940
2002-10-21	1,920	1,930	1,915	1,916	24,300	958
2002-10-18	1,920	1,929	1,919	1,920	14,300	960
2002-10-17	1,920	1,930	1,915	1,920	8,100	960
2002-10-16	1,952	1,964	1,905	1,915	37,500	957.50
2002-10-15	1,978	1,978	1,921	1,964	19,100	982
2002-10-11	1,900	1,934	1,900	1,918	25,500	959
2002-10-10	1,935	1,949	1,917	1,924	15,900	962
2002-10-09	1,999	1,999	1,950	1,950	25,300	975
2002-10-08	2,100	2,100	1,995	2,000	55,200	1,000
2002-10-07	2,025	2,045	1,990	1,995	39,700	997.50
2002-10-04	2,050	2,110	2,045	2,110	73,400	1,055
2002-10-03	2,150	2,150	2,060	2,100	25,500	1,050
2002-10-02	2,150	2,170	2,130	2,135	23,100	1,067.50
2002-10-01	2,155	2,165	2,125	2,150	28,500	1,075
2002-09-30	2,330	2,330	2,180	2,190	48,700	1,095
2002-09-27	2,150	2,300	2,130	2,300	96,400	1,150
2002-09-26	2,100	2,155	2,095	2,150	52,700	1,075
2002-09-25	2,065	2,090	2,065	2,085	76,200	1,042.50
2002-09-24	2,025	2,070	2,025	2,065	13,600	1,032.50
2002-09-20	2,070	2,070	2,020	2,045	14,000	1,022.50
2002-09-19	2,015	2,070	2,015	2,065	11,600	1,032.50
2002-09-18	2,045	2,070	2,010	2,070	18,200	1,035
2002-09-17	2,000	2,050	2,000	2,040	17,100	1,020
2002-09-13	2,005	2,030	2,005	2,010	31,800	1,005
2002-09-12	2,060	2,060	2,015	2,015	9,900	1,007.50
2002-09-11	2,010	2,055	2,005	2,020	15,000	1,010
2002-09-10	2,065	2,085	2,015	2,015	19,600	1,007.50
2002-09-09	2,080	2,085	2,020	2,050	15,600	1,025
2002-09-06	2,000	2,070	2,000	2,070	24,900	1,035
2002-09-05	2,020	2,030	2,000	2,000	66,000	1,000
2002-09-04	2,050	2,060	2,015	2,060	33,200	1,030
2002-09-03	2,060	2,085	2,005	2,050	25,600	1,025
2002-09-02	2,060	2,060	2,030	2,050	16,100	1,025
2002-08-30	2,000	2,050	2,000	2,050	23,300	1,025
2002-08-29	2,070	2,070	2,000	2,000	19,600	1,000
2002-08-28	2,050	2,070	2,025	2,070	25,400	1,035
2002-08-27	2,070	2,075	2,010	2,040	24,100	1,020
2002-08-26	2,005	2,030	1,999	2,030	15,300	1,015
2002-08-23	2,015	2,030	2,000	2,000	25,300	1,000
2002-08-22	2,030	2,050	2,005	2,045	21,100	1,022.50
2002-08-21	2,000	2,010	1,994	2,010	35,100	1,005
2002-08-20	2,040	2,070	2,005	2,070	27,100	1,035
2002-08-19	2,000	2,025	1,962	1,990	41,700	995
2002-08-16	2,045	2,045	1,998	2,000	25,400	1,000
2002-08-15	2,050	2,050	2,000	2,010	23,300	1,005
2002-08-14	2,020	2,050	2,000	2,010	15,100	1,005
2002-08-13	2,040	2,110	2,040	2,060	41,300	1,030
2002-08-12	2,105	2,110	2,060	2,075	35,700	1,037.50
2002-08-09	2,015	2,150	2,015	2,105	115,400	1,052.50
2002-08-08	1,998	2,005	1,995	2,005	28,500	1,002.50
2002-08-07	1,980	1,990	1,950	1,969	33,400	984.50
2002-08-06	1,965	2,030	1,965	2,005	36,800	1,002.50
2002-08-05	1,965	2,035	1,965	2,035	52,500	1,017.50
2002-08-02	2,030	2,030	1,997	2,005	43,200	1,002.50
2002-08-01	1,984	2,050	1,969	2,010	69,700	1,005
2002-07-31	1,960	1,964	1,950	1,964	9,600	982
2002-07-30	1,999	1,999	1,960	1,960	24,200	980
2002-07-29	1,951	1,970	1,918	1,930	51,000	965
2002-07-26	1,979	1,979	1,910	1,938	39,800	969
2002-07-25	1,951	1,988	1,951	1,981	39,700	990.50
2002-07-24	1,953	2,000	1,953	2,000	57,500	1,000
2002-07-23	1,930	1,989	1,930	1,983	49,800	991.50
2002-07-22	1,850	2,000	1,850	2,000	12,900	1,000
2002-07-19	1,950	1,950	1,878	1,880	11,000	940
2002-07-18	1,920	1,925	1,906	1,920	18,700	960
2002-07-17	1,949	1,949	1,909	1,926	17,800	963
2002-07-16	1,851	1,933	1,851	1,930	41,300	965
2002-07-15	1,974	1,980	1,965	1,970	35,100	985
2002-07-12	1,984	1,993	1,981	1,991	21,400	995.50
2002-07-11	1,970	1,985	1,970	1,985	41,400	992.50
2002-07-10	1,972	1,990	1,971	1,980	95,300	990
2002-07-09	1,950	1,975	1,950	1,973	81,100	986.50
2002-07-08	1,902	1,949	1,902	1,931	52,200	965.50
2002-07-05	1,850	1,905	1,841	1,901	42,300	950.50
2002-07-04	1,890	1,901	1,870	1,870	21,200	935
2002-07-03	1,918	1,930	1,850	1,895	32,000	947.50
2002-07-02	1,892	1,905	1,860	1,900	19,700	950
2002-07-01	1,900	1,900	1,873	1,892	7,700	946
2002-06-28	1,836	1,895	1,835	1,835	17,600	917.50
2002-06-27	1,830	1,850	1,827	1,836	10,000	918
2002-06-26	1,850	1,865	1,835	1,840	6,900	920
2002-06-25	1,909	1,920	1,891	1,900	14,700	950
2002-06-24	1,830	1,910	1,830	1,910	11,300	955
2002-06-21	1,850	1,880	1,847	1,856	11,400	928
2002-06-20	1,820	1,880	1,820	1,850	12,800	925
2002-06-19	1,830	1,889	1,825	1,850	22,800	925
2002-06-18	1,871	1,900	1,822	1,849	33,000	924.50
2002-06-17	1,970	1,970	1,880	1,880	33,700	940
2002-06-14	1,950	1,962	1,931	1,950	74,400	975
2002-06-13	1,900	1,924	1,895	1,920	42,400	960
2002-06-12	1,890	1,903	1,883	1,900	20,100	950
2002-06-11	1,881	1,898	1,881	1,895	5,800	947.50
2002-06-10	1,890	1,901	1,873	1,885	33,000	942.50
2002-06-07	1,860	1,873	1,855	1,870	17,400	935
2002-06-06	1,861	1,885	1,860	1,864	27,800	932
2002-06-05	1,860	1,864	1,849	1,856	27,000	928
2002-06-04	1,850	1,855	1,841	1,841	33,700	920.50
2002-06-03	1,850	1,850	1,838	1,845	25,400	922.50
2002-05-31	1,824	1,849	1,824	1,842	10,600	921
2002-05-30	1,795	1,824	1,795	1,814	4,700	907
2002-05-29	1,847	1,847	1,795	1,795	24,500	897.50
2002-05-28	1,820	1,850	1,820	1,850	13,600	925
2002-05-27	1,800	1,810	1,760	1,760	16,800	880
2002-05-24	1,814	1,814	1,786	1,800	47,900	900
2002-05-23	1,800	1,829	1,794	1,805	27,400	902.50
2002-05-22	1,811	1,850	1,811	1,830	10,700	915
2002-05-21	1,812	1,839	1,812	1,812	15,700	906
2002-05-20	1,840	1,840	1,815	1,830	12,900	915
2002-05-17	1,870	1,880	1,850	1,870	20,900	935
2002-05-16	1,850	1,870	1,850	1,870	29,500	935
2002-05-15	1,751	1,852	1,751	1,850	47,600	925
2002-05-14	1,781	1,781	1,746	1,746	1,600	873
2002-05-13	1,761	1,761	1,721	1,721	25,300	860.50
2002-05-10	1,775	1,780	1,762	1,762	18,500	881
2002-05-09	1,800	1,819	1,775	1,775	11,900	887.50
2002-05-08	1,810	1,810	1,799	1,800	10,000	900
2002-05-07	1,789	1,790	1,780	1,780	3,800	890
2002-05-02	1,830	1,830	1,810	1,819	2,600	909.50
2002-05-01	1,830	1,830	1,800	1,817	3,300	908.50
2002-04-30	1,800	1,825	1,800	1,820	5,700	910
2002-04-26	1,840	1,850	1,795	1,801	8,500	900.50
2002-04-25	1,820	1,821	1,816	1,817	3,400	908.50
2002-04-24	1,816	1,843	1,816	1,822	6,300	911
2002-04-23	1,810	1,870	1,810	1,825	27,300	912.50
2002-04-22	1,840	1,868	1,840	1,868	21,400	934
2002-04-19	1,810	1,840	1,800	1,840	7,800	920
2002-04-18	1,800	1,815	1,797	1,815	21,400	907.50
2002-04-17	1,795	1,798	1,789	1,798	13,300	899
2002-04-16	1,795	1,795	1,785	1,795	17,000	897.50
2002-04-15	1,765	1,795	1,759	1,795	11,600	897.50
2002-04-12	1,780	1,800	1,753	1,795	21,900	897.50
2002-04-11	1,800	1,800	1,780	1,780	10,300	890
2002-04-10	1,795	1,800	1,789	1,798	13,500	899
2002-04-09	1,797	1,797	1,780	1,790	15,400	895
2002-04-08	1,780	1,802	1,779	1,780	19,000	890
2002-04-05	1,748	1,759	1,730	1,755	14,900	877.50
2002-04-04	1,685	1,748	1,685	1,727	6,400	863.50
2002-04-03	1,660	1,700	1,660	1,685	5,000	842.50
2002-04-02	1,689	1,701	1,670	1,677	7,400	838.50
2002-04-01	1,721	1,721	1,652	1,690	8,500	845
2002-03-29	1,760	1,760	1,720	1,725	29,200	862.50
2002-03-28	1,733	1,759	1,730	1,759	20,500	879.50
2002-03-27	1,742	1,780	1,720	1,780	19,900	890
2002-03-26	1,758	1,778	1,751	1,770	13,200	885
2002-03-25	1,799	1,880	1,799	1,880	51,100	854.55
2002-03-22	1,799	1,800	1,771	1,788	44,200	812.73
2002-03-20	1,790	1,790	1,775	1,782	22,400	810
2002-03-19	1,789	1,790	1,772	1,790	19,200	813.64
2002-03-18	1,791	1,801	1,772	1,772	34,500	805.46
2002-03-15	1,750	1,774	1,742	1,774	38,000	806.36
2002-03-14	1,710	1,749	1,701	1,747	17,200	794.09
2002-03-13	1,740	1,752	1,710	1,710	66,300	777.27
2002-03-12	1,725	1,745	1,715	1,731	36,400	786.82
2002-03-11	1,686	1,730	1,681	1,730	42,300	786.36
2002-03-08	1,650	1,691	1,650	1,680	42,400	763.64
2002-03-07	1,740	1,740	1,660	1,690	15,700	768.18
2002-03-06	1,706	1,745	1,650	1,745	33,300	793.18
2002-03-05	1,700	1,737	1,675	1,737	47,200	789.55
2002-03-04	1,700	1,700	1,671	1,700	18,600	772.73
2002-03-01	1,676	1,680	1,660	1,680	20,800	763.64
2002-02-28	1,675	1,681	1,650	1,666	9,400	757.27
2002-02-27	1,661	1,680	1,650	1,675	25,100	761.36
2002-02-26	1,679	1,679	1,659	1,674	4,800	760.91
2002-02-25	1,682	1,692	1,660	1,689	4,900	767.73
2002-02-22	1,671	1,730	1,651	1,670	26,700	759.09
2002-02-21	1,679	1,700	1,670	1,699	20,400	772.27
2002-02-20	1,668	1,680	1,650	1,650	19,200	750
2002-02-19	1,679	1,679	1,652	1,660	17,000	754.55
2002-02-18	1,689	1,700	1,670	1,680	41,600	763.64
2002-02-15	1,681	1,700	1,670	1,690	19,900	768.18
2002-02-14	1,700	1,739	1,700	1,703	54,800	774.09
2002-02-13	1,740	1,760	1,725	1,740	108,500	790.91
2002-02-12	1,699	1,800	1,670	1,800	336,500	818.18

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