9728 日本管財(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,608	1,618	1,600	1,615	25,600	807.50
2004-12-29	1,610	1,611	1,598	1,609	24,100	804.50
2004-12-28	1,605	1,605	1,600	1,602	19,700	801
2004-12-27	1,617	1,617	1,600	1,601	19,300	800.50
2004-12-24	1,604	1,615	1,596	1,598	38,200	799
2004-12-22	1,595	1,604	1,595	1,596	25,600	798
2004-12-21	1,594	1,595	1,586	1,595	13,700	797.50
2004-12-20	1,589	1,595	1,585	1,587	13,900	793.50
2004-12-17	1,597	1,597	1,585	1,589	17,700	794.50
2004-12-16	1,605	1,605	1,583	1,589	11,700	794.50
2004-12-15	1,600	1,600	1,585	1,587	9,400	793.50
2004-12-14	1,588	1,595	1,588	1,595	30,900	797.50
2004-12-13	1,585	1,588	1,581	1,582	13,100	791
2004-12-10	1,580	1,585	1,580	1,583	60,900	791.50
2004-12-09	1,583	1,597	1,582	1,582	12,400	791
2004-12-08	1,587	1,590	1,580	1,587	23,100	793.50
2004-12-07	1,585	1,595	1,581	1,582	27,100	791
2004-12-06	1,598	1,600	1,592	1,598	18,400	799
2004-12-03	1,598	1,604	1,581	1,592	24,400	796
2004-12-02	1,600	1,602	1,584	1,600	36,600	800
2004-12-01	1,582	1,600	1,582	1,584	48,100	792
2004-11-30	1,590	1,600	1,580	1,590	29,800	795
2004-11-29	1,591	1,593	1,585	1,590	14,500	795
2004-11-26	1,581	1,585	1,580	1,580	17,900	790
2004-11-25	1,584	1,593	1,582	1,583	8,400	791.50
2004-11-24	1,590	1,598	1,583	1,583	18,600	791.50
2004-11-22	1,583	1,595	1,580	1,586	33,600	793
2004-11-19	1,585	1,587	1,580	1,580	32,200	790
2004-11-18	1,587	1,595	1,582	1,584	35,400	792
2004-11-17	1,597	1,597	1,587	1,587	29,500	793.50
2004-11-16	1,591	1,609	1,591	1,604	32,900	802
2004-11-15	1,611	1,615	1,590	1,615	26,100	807.50
2004-11-12	1,586	1,609	1,586	1,609	26,200	804.50
2004-11-11	1,611	1,611	1,593	1,593	18,300	796.50
2004-11-10	1,610	1,615	1,605	1,612	24,800	806
2004-11-09	1,610	1,613	1,601	1,610	34,300	805
2004-11-08	1,609	1,619	1,600	1,605	65,400	802.50
2004-11-05	1,593	1,623	1,590	1,608	62,700	804
2004-11-04	1,585	1,592	1,582	1,586	31,800	793
2004-11-02	1,590	1,592	1,584	1,589	30,300	794.50
2004-11-01	1,599	1,600	1,588	1,593	175,700	796.50
2004-10-29	1,595	1,595	1,589	1,591	154,900	795.50
2004-10-28	1,590	1,594	1,590	1,594	134,400	797
2004-10-27	1,599	1,599	1,589	1,589	258,300	794.50
2004-10-26	1,594	1,600	1,590	1,590	63,600	795
2004-10-25	1,597	1,610	1,591	1,597	52,200	798.50
2004-10-22	1,595	1,599	1,590	1,599	30,200	799.50
2004-10-21	1,597	1,600	1,590	1,594	48,700	797
2004-10-20	1,595	1,602	1,583	1,597	82,400	798.50
2004-10-19	1,584	1,604	1,575	1,595	168,300	797.50
2004-10-18	1,616	1,628	1,614	1,614	82,000	807
2004-10-15	1,650	1,650	1,630	1,633	31,900	816.50
2004-10-14	1,668	1,668	1,656	1,660	16,100	830
2004-10-13	1,655	1,680	1,646	1,669	35,800	834.50
2004-10-12	1,670	1,685	1,665	1,667	50,100	833.50
2004-10-08	1,739	1,739	1,721	1,730	23,900	865
2004-10-07	1,743	1,743	1,713	1,741	20,300	870.50
2004-10-06	1,689	1,735	1,687	1,722	26,500	861
2004-10-05	1,690	1,702	1,681	1,695	20,800	847.50
2004-10-04	1,709	1,709	1,679	1,690	25,200	845
2004-10-01	1,683	1,698	1,670	1,681	15,400	840.50
2004-09-30	1,670	1,675	1,665	1,666	6,900	833
2004-09-29	1,700	1,700	1,672	1,673	6,600	836.50
2004-09-28	1,699	1,699	1,665	1,685	13,600	842.50
2004-09-27	1,664	1,687	1,662	1,686	15,900	843
2004-09-24	1,671	1,678	1,661	1,678	21,600	839
2004-09-22	1,686	1,688	1,673	1,688	22,800	844
2004-09-21	1,674	1,680	1,668	1,675	29,400	837.50
2004-09-17	1,662	1,677	1,662	1,676	21,000	838
2004-09-16	1,656	1,668	1,656	1,660	19,300	830
2004-09-15	1,658	1,665	1,655	1,656	84,000	828
2004-09-14	1,655	1,661	1,653	1,656	106,600	828
2004-09-13	1,653	1,664	1,650	1,653	74,200	826.50
2004-09-10	1,667	1,680	1,651	1,651	60,900	825.50
2004-09-09	1,693	1,695	1,665	1,665	36,900	832.50
2004-09-08	1,692	1,701	1,691	1,694	41,900	847
2004-09-07	1,695	1,704	1,691	1,693	33,500	846.50
2004-09-06	1,693	1,705	1,690	1,695	19,200	847.50
2004-09-03	1,710	1,710	1,690	1,690	14,500	845
2004-09-02	1,700	1,710	1,697	1,698	17,100	849
2004-09-01	1,694	1,712	1,694	1,700	23,700	850
2004-08-31	1,694	1,701	1,692	1,692	6,600	846
2004-08-30	1,698	1,699	1,690	1,696	5,200	848
2004-08-27	1,700	1,700	1,693	1,699	8,800	849.50
2004-08-26	1,702	1,704	1,693	1,700	38,300	850
2004-08-25	1,692	1,715	1,690	1,705	18,300	852.50
2004-08-24	1,699	1,699	1,693	1,697	10,400	848.50
2004-08-23	1,701	1,708	1,698	1,701	24,900	850.50
2004-08-20	1,697	1,715	1,696	1,697	5,200	848.50
2004-08-19	1,714	1,714	1,694	1,704	5,400	852
2004-08-18	1,700	1,708	1,684	1,708	11,600	854
2004-08-17	1,711	1,711	1,685	1,692	11,600	846
2004-08-16	1,715	1,720	1,665	1,703	9,900	851.50
2004-08-13	1,753	1,753	1,728	1,734	23,300	867
2004-08-12	1,758	1,766	1,737	1,763	9,400	881.50
2004-08-11	1,750	1,758	1,720	1,758	12,700	879
2004-08-10	1,797	1,797	1,744	1,758	15,700	879
2004-08-09	1,750	1,785	1,750	1,779	7,300	889.50
2004-08-06	1,771	1,798	1,770	1,787	6,300	893.50
2004-08-05	1,825	1,825	1,816	1,818	38,300	909
2004-08-04	1,825	1,825	1,791	1,803	14,700	901.50
2004-08-03	1,830	1,834	1,813	1,830	23,000	915
2004-08-02	1,815	1,830	1,815	1,828	17,500	914
2004-07-30	1,820	1,820	1,813	1,814	5,700	907
2004-07-29	1,830	1,830	1,781	1,810	6,800	905
2004-07-28	1,830	1,830	1,780	1,809	10,200	904.50
2004-07-27	1,829	1,829	1,766	1,785	6,400	892.50
2004-07-26	1,824	1,829	1,801	1,801	4,700	900.50
2004-07-23	1,832	1,832	1,828	1,830	14,500	915
2004-07-22	1,847	1,849	1,795	1,830	15,200	915
2004-07-21	1,834	1,841	1,830	1,833	36,700	916.50
2004-07-20	1,849	1,849	1,734	1,830	31,900	915
2004-07-16	1,820	1,836	1,800	1,819	32,500	909.50
2004-07-15	1,820	1,837	1,811	1,811	36,100	905.50
2004-07-14	1,825	1,874	1,807	1,819	47,900	909.50
2004-07-13	1,796	1,799	1,789	1,799	42,200	899.50
2004-07-12	1,778	1,797	1,778	1,791	20,300	895.50
2004-07-09	1,773	1,794	1,755	1,778	58,300	889
2004-07-08	1,766	1,768	1,734	1,752	40,500	876
2004-07-07	1,745	1,751	1,735	1,736	82,400	868
2004-07-06	1,757	1,767	1,741	1,742	89,000	871
2004-07-05	1,773	1,773	1,755	1,755	27,000	877.50
2004-07-02	1,780	1,785	1,750	1,773	61,000	886.50
2004-07-01	1,800	1,800	1,775	1,775	24,800	887.50
2004-06-30	1,780	1,780	1,766	1,775	27,400	887.50
2004-06-29	1,777	1,778	1,766	1,768	41,100	884
2004-06-28	1,749	1,774	1,745	1,765	48,400	882.50
2004-06-25	1,747	1,747	1,726	1,734	30,100	867
2004-06-24	1,735	1,750	1,726	1,726	57,200	863
2004-06-23	1,735	1,735	1,725	1,732	25,800	866
2004-06-22	1,735	1,740	1,718	1,730	48,200	865
2004-06-21	1,730	1,748	1,727	1,727	56,500	863.50
2004-06-18	1,740	1,750	1,723	1,725	84,400	862.50
2004-06-17	1,738	1,740	1,730	1,730	32,100	865
2004-06-16	1,730	1,741	1,728	1,730	26,400	865
2004-06-15	1,730	1,734	1,715	1,720	72,100	860
2004-06-14	1,728	1,737	1,710	1,726	23,800	863
2004-06-11	1,726	1,737	1,724	1,727	61,100	863.50
2004-06-10	1,735	1,736	1,726	1,730	19,200	865
2004-06-09	1,745	1,745	1,730	1,731	8,600	865.50
2004-06-08	1,737	1,742	1,733	1,739	10,800	869.50
2004-06-07	1,746	1,746	1,727	1,735	22,200	867.50
2004-06-04	1,741	1,741	1,720	1,725	16,700	862.50
2004-06-03	1,743	1,743	1,711	1,711	37,200	855.50
2004-06-02	1,739	1,739	1,725	1,725	9,900	862.50
2004-06-01	1,726	1,744	1,726	1,730	21,200	865
2004-05-31	1,749	1,750	1,740	1,746	20,600	873
2004-05-28	1,749	1,755	1,736	1,749	34,200	874.50
2004-05-27	1,735	1,741	1,719	1,729	19,200	864.50
2004-05-26	1,725	1,749	1,710	1,721	69,100	860.50
2004-05-25	1,740	1,740	1,716	1,720	54,800	860
2004-05-24	1,785	1,795	1,740	1,747	40,900	873.50
2004-05-21	1,780	1,780	1,751	1,767	14,600	883.50
2004-05-20	1,745	1,773	1,730	1,773	40,400	886.50
2004-05-19	1,680	1,745	1,679	1,744	90,900	872
2004-05-18	1,681	1,728	1,676	1,676	37,700	838
2004-05-17	1,780	1,780	1,679	1,696	15,000	848
2004-05-14	1,800	1,800	1,750	1,772	20,900	886
2004-05-13	1,780	1,780	1,750	1,770	44,000	885
2004-05-12	1,826	1,840	1,759	1,778	28,300	889
2004-05-11	1,708	1,780	1,708	1,766	28,400	883
2004-05-10	1,757	1,847	1,757	1,768	38,800	884
2004-05-07	1,893	1,916	1,856	1,877	24,000	938.50
2004-05-06	1,990	1,990	1,937	1,937	41,300	968.50
2004-04-30	1,998	1,998	1,900	1,945	28,100	972.50
2004-04-28	2,000	2,000	1,985	1,987	27,900	993.50
2004-04-27	1,989	1,990	1,970	1,983	29,100	991.50
2004-04-26	1,986	2,025	1,975	2,020	33,300	1,010
2004-04-23	2,005	2,025	1,996	2,015	28,800	1,007.50
2004-04-22	2,050	2,055	2,025	2,030	30,600	1,015
2004-04-21	2,025	2,050	2,020	2,035	27,600	1,017.50
2004-04-20	2,010	2,025	2,000	2,025	29,900	1,012.50
2004-04-19	2,010	2,025	2,000	2,005	45,900	1,002.50
2004-04-16	2,000	2,035	1,991	2,010	77,500	1,005
2004-04-15	2,025	2,045	1,960	1,990	64,600	995
2004-04-14	1,977	2,040	1,970	2,005	127,100	1,002.50
2004-04-13	1,931	1,970	1,921	1,957	89,300	978.50
2004-04-12	1,920	1,949	1,920	1,938	17,000	969
2004-04-09	1,923	1,923	1,900	1,900	21,700	950
2004-04-08	1,960	1,963	1,932	1,943	23,600	971.50
2004-04-07	1,924	1,960	1,924	1,960	18,800	980
2004-04-06	1,978	1,979	1,950	1,954	28,900	977
2004-04-05	1,960	1,980	1,959	1,972	38,600	986
2004-04-02	1,959	1,970	1,935	1,959	34,300	979.50
2004-04-01	1,940	1,961	1,933	1,960	31,000	980
2004-03-31	1,920	1,960	1,875	1,960	33,300	980
2004-03-30	1,930	1,930	1,870	1,920	22,900	960
2004-03-29	1,929	1,933	1,912	1,930	34,600	965
2004-03-26	1,940	1,940	1,911	1,912	33,700	956
2004-03-25	1,905	1,941	1,900	1,940	62,600	970
2004-03-24	1,890	1,906	1,880	1,899	32,200	949.50
2004-03-23	1,880	1,903	1,870	1,891	51,200	945.50
2004-03-22	1,880	1,920	1,880	1,885	108,600	942.50
2004-03-19	1,796	1,862	1,796	1,850	85,100	925
2004-03-18	1,802	1,812	1,795	1,805	62,200	902.50
2004-03-17	1,803	1,812	1,796	1,811	27,300	905.50
2004-03-16	1,817	1,817	1,796	1,804	11,600	902
2004-03-15	1,820	1,820	1,791	1,819	41,200	909.50
2004-03-12	1,750	1,782	1,750	1,767	45,400	883.50
2004-03-11	1,798	1,800	1,782	1,793	14,500	896.50
2004-03-10	1,804	1,808	1,798	1,800	9,700	900
2004-03-09	1,800	1,810	1,795	1,808	18,600	904
2004-03-08	1,793	1,808	1,781	1,795	22,900	897.50
2004-03-05	1,816	1,823	1,780	1,809	36,700	904.50
2004-03-04	1,775	1,820	1,775	1,816	28,600	908
2004-03-03	1,792	1,796	1,760	1,772	14,500	886
2004-03-02	1,840	1,840	1,795	1,795	27,300	897.50
2004-03-01	1,801	1,847	1,800	1,824	68,000	912
2004-02-27	1,785	1,801	1,785	1,801	62,300	900.50
2004-02-26	1,784	1,792	1,770	1,792	21,300	896
2004-02-25	1,755	1,779	1,755	1,771	13,400	885.50
2004-02-24	1,770	1,770	1,754	1,755	13,300	877.50
2004-02-23	1,775	1,775	1,750	1,751	16,900	875.50
2004-02-20	1,772	1,782	1,760	1,774	21,000	887
2004-02-19	1,780	1,789	1,770	1,770	27,500	885
2004-02-18	1,792	1,793	1,765	1,770	54,100	885
2004-02-17	1,755	1,780	1,752	1,762	56,700	881
2004-02-16	1,732	1,762	1,728	1,757	40,700	878.50
2004-02-13	1,720	1,728	1,712	1,720	17,900	860
2004-02-12	1,693	1,724	1,693	1,720	17,700	860
2004-02-10	1,707	1,709	1,690	1,693	7,500	846.50
2004-02-09	1,705	1,709	1,675	1,675	24,200	837.50
2004-02-06	1,708	1,708	1,696	1,705	10,400	852.50
2004-02-05	1,700	1,709	1,674	1,709	18,900	854.50
2004-02-04	1,735	1,735	1,709	1,709	12,000	854.50
2004-02-03	1,726	1,735	1,711	1,734	38,500	867
2004-02-02	1,720	1,730	1,710	1,720	23,900	860
2004-01-30	1,715	1,725	1,709	1,711	13,300	855.50
2004-01-29	1,716	1,716	1,685	1,715	26,000	857.50
2004-01-28	1,706	1,730	1,706	1,716	17,500	858
2004-01-27	1,742	1,747	1,735	1,735	60,900	867.50
2004-01-26	1,724	1,731	1,709	1,720	22,700	860
2004-01-23	1,711	1,729	1,695	1,720	32,300	860
2004-01-22	1,708	1,720	1,701	1,705	75,000	852.50
2004-01-21	1,673	1,712	1,671	1,686	16,500	843
2004-01-20	1,678	1,692	1,674	1,674	5,300	837
2004-01-19	1,677	1,678	1,671	1,673	4,500	836.50
2004-01-16	1,673	1,690	1,673	1,675	7,000	837.50
2004-01-15	1,700	1,700	1,662	1,662	9,300	831
2004-01-14	1,680	1,700	1,680	1,684	6,400	842
2004-01-13	1,698	1,710	1,690	1,710	20,600	855
2004-01-09	1,718	1,718	1,680	1,687	16,900	843.50
2004-01-08	1,710	1,718	1,691	1,702	21,300	851
2004-01-07	1,670	1,703	1,670	1,700	18,100	850
2004-01-06	1,710	1,710	1,695	1,700	18,200	850
2004-01-05	1,664	1,708	1,664	1,708	16,400	854

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