9728 日本管財(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,440	3,450	3,390	3,390	9,000	1,695
2005-12-29	3,500	3,500	3,430	3,440	22,000	1,720
2005-12-28	3,480	3,490	3,450	3,490	12,400	1,745
2005-12-27	3,410	3,490	3,400	3,440	27,100	1,720
2005-12-26	3,390	3,430	3,390	3,420	10,500	1,710
2005-12-22	3,400	3,420	3,380	3,400	23,700	1,700
2005-12-21	3,390	3,420	3,340	3,390	40,400	1,695
2005-12-20	3,320	3,500	3,270	3,400	61,100	1,700
2005-12-19	3,340	3,400	3,230	3,350	44,500	1,675
2005-12-16	3,360	3,400	3,270	3,330	69,300	1,665
2005-12-15	3,400	3,420	3,350	3,350	42,000	1,675
2005-12-14	3,390	3,460	3,360	3,430	40,000	1,715
2005-12-13	3,470	3,470	3,380	3,390	31,100	1,695
2005-12-12	3,360	3,480	3,360	3,480	23,700	1,740
2005-12-09	3,190	3,490	3,150	3,360	90,900	1,680
2005-12-08	3,340	3,390	3,250	3,290	26,700	1,645
2005-12-07	3,360	3,400	3,310	3,390	41,900	1,695
2005-12-06	3,480	3,490	3,410	3,410	35,000	1,705
2005-12-05	3,430	3,520	3,430	3,500	67,000	1,750
2005-12-02	3,340	3,490	3,340	3,470	49,500	1,735
2005-12-01	3,340	3,400	3,260	3,390	62,000	1,695
2005-11-30	3,240	3,420	3,240	3,350	110,100	1,675
2005-11-29	3,130	3,230	3,070	3,210	67,100	1,605
2005-11-28	3,030	3,080	3,020	3,080	30,800	1,540
2005-11-25	2,970	3,060	2,970	3,040	59,100	1,520
2005-11-24	3,020	3,040	2,960	2,970	62,600	1,485
2005-11-22	3,130	3,130	3,010	3,040	73,200	1,520
2005-11-21	3,180	3,180	3,090	3,100	89,600	1,550
2005-11-18	2,990	3,110	2,990	3,100	112,700	1,550
2005-11-17	2,960	2,985	2,955	2,970	29,200	1,485
2005-11-16	2,940	2,980	2,930	2,975	38,700	1,487.50
2005-11-15	2,950	2,970	2,940	2,950	56,100	1,475
2005-11-14	2,965	2,985	2,950	2,960	40,600	1,480
2005-11-11	3,050	3,050	2,930	2,950	85,900	1,475
2005-11-10	2,970	3,050	2,950	3,050	61,900	1,525
2005-11-09	2,960	2,980	2,930	2,950	58,400	1,475
2005-11-08	2,935	2,970	2,935	2,960	65,000	1,480
2005-11-07	2,960	2,965	2,860	2,935	52,500	1,467.50
2005-11-04	2,890	2,940	2,855	2,920	48,500	1,460
2005-11-02	2,890	2,890	2,840	2,855	43,000	1,427.50
2005-11-01	2,850	2,875	2,850	2,875	20,700	1,437.50
2005-10-31	2,855	2,885	2,830	2,840	40,200	1,420
2005-10-28	2,840	2,885	2,840	2,855	38,800	1,427.50
2005-10-27	2,865	2,895	2,840	2,850	58,600	1,425
2005-10-26	2,920	2,945	2,850	2,895	35,900	1,447.50
2005-10-25	2,875	2,910	2,860	2,900	21,400	1,450
2005-10-24	2,865	2,890	2,855	2,860	14,900	1,430
2005-10-21	2,880	2,895	2,810	2,845	27,900	1,422.50
2005-10-20	2,930	2,940	2,865	2,885	26,800	1,442.50
2005-10-19	2,880	2,920	2,835	2,890	38,300	1,445
2005-10-18	3,060	3,060	2,905	2,920	67,400	1,460
2005-10-17	2,815	3,010	2,815	2,980	69,500	1,490
2005-10-14	2,870	2,890	2,810	2,810	34,700	1,405
2005-10-13	2,885	2,905	2,820	2,870	35,500	1,435
2005-10-12	2,950	2,985	2,850	2,855	93,500	1,427.50
2005-10-11	2,860	2,945	2,860	2,940	40,000	1,470
2005-10-07	2,900	2,990	2,825	2,870	61,400	1,435
2005-10-06	3,010	3,040	2,900	2,910	65,700	1,455
2005-10-05	3,040	3,130	2,970	3,020	133,400	1,510
2005-10-04	3,100	3,340	3,100	3,120	425,100	1,560
2005-10-03	2,745	2,945	2,690	2,945	255,900	1,472.50
2005-09-30	2,920	2,985	2,525	2,545	203,300	1,272.50
2005-09-29	3,110	3,110	2,925	2,925	109,300	1,462.50
2005-09-28	3,000	3,150	2,950	2,965	138,900	1,482.50
2005-09-27	3,240	3,310	2,980	3,040	165,300	1,520
2005-09-26	3,510	3,510	3,240	3,350	151,600	1,675
2005-09-22	3,770	3,810	3,520	3,520	227,600	1,760
2005-09-21	3,760	3,830	3,750	3,810	125,500	1,905
2005-09-20	3,900	3,930	3,720	3,810	189,100	1,905
2005-09-16	3,850	3,990	3,840	3,990	161,000	1,995
2005-09-15	3,640	3,740	3,600	3,720	166,600	1,860
2005-09-14	3,560	3,660	3,550	3,640	150,300	1,820
2005-09-13	3,450	3,690	3,430	3,660	295,100	1,830
2005-09-12	3,100	3,300	3,100	3,300	239,800	1,650
2005-09-09	3,000	3,050	3,000	3,040	192,100	1,520
2005-09-08	3,020	3,030	2,975	2,980	140,500	1,490
2005-09-07	2,890	3,070	2,890	3,050	317,500	1,525
2005-09-06	2,725	2,915	2,720	2,875	137,900	1,437.50
2005-09-05	2,640	2,765	2,625	2,765	106,800	1,382.50
2005-09-02	2,520	2,610	2,520	2,600	71,000	1,300
2005-09-01	2,495	2,550	2,495	2,520	39,200	1,260
2005-08-31	2,470	2,510	2,470	2,495	32,900	1,247.50
2005-08-30	2,500	2,510	2,495	2,500	46,100	1,250
2005-08-29	2,500	2,525	2,495	2,500	37,000	1,250
2005-08-26	2,500	2,550	2,500	2,520	32,200	1,260
2005-08-25	2,455	2,510	2,450	2,480	52,100	1,240
2005-08-24	2,500	2,545	2,455	2,475	119,600	1,237.50
2005-08-23	2,475	2,500	2,475	2,500	57,100	1,250
2005-08-22	2,445	2,485	2,445	2,480	61,600	1,240
2005-08-19	2,425	2,445	2,425	2,440	31,500	1,220
2005-08-18	2,435	2,445	2,420	2,425	21,200	1,212.50
2005-08-17	2,395	2,455	2,395	2,435	46,600	1,217.50
2005-08-16	2,445	2,485	2,360	2,420	38,900	1,210
2005-08-15	2,440	2,460	2,440	2,445	38,600	1,222.50
2005-08-12	2,455	2,455	2,440	2,440	18,400	1,220
2005-08-11	2,450	2,455	2,440	2,445	26,400	1,222.50
2005-08-10	2,480	2,485	2,420	2,425	61,000	1,212.50
2005-08-09	2,425	2,480	2,425	2,480	53,400	1,240
2005-08-08	2,435	2,450	2,400	2,435	55,000	1,217.50
2005-08-05	2,420	2,455	2,420	2,435	59,100	1,217.50
2005-08-04	2,450	2,460	2,445	2,445	64,800	1,222.50
2005-08-03	2,450	2,470	2,450	2,450	71,800	1,225
2005-08-02	2,450	2,460	2,440	2,445	61,800	1,222.50
2005-08-01	2,425	2,460	2,425	2,455	63,700	1,227.50
2005-07-29	2,440	2,470	2,405	2,455	62,400	1,227.50
2005-07-28	2,400	2,470	2,400	2,440	87,500	1,220
2005-07-27	2,430	2,445	2,420	2,435	88,400	1,217.50
2005-07-26	2,440	2,450	2,435	2,445	33,100	1,222.50
2005-07-25	2,430	2,465	2,410	2,445	58,000	1,222.50
2005-07-22	2,475	2,480	2,425	2,470	82,400	1,235
2005-07-21	2,490	2,495	2,460	2,475	88,900	1,237.50
2005-07-20	2,495	2,500	2,470	2,490	44,500	1,245
2005-07-19	2,475	2,515	2,475	2,495	43,600	1,247.50
2005-07-15	2,515	2,520	2,495	2,500	48,600	1,250
2005-07-14	2,500	2,520	2,495	2,515	59,900	1,257.50
2005-07-13	2,480	2,510	2,465	2,490	75,100	1,245
2005-07-12	2,475	2,490	2,470	2,480	52,400	1,240
2005-07-11	2,450	2,490	2,445	2,475	71,300	1,237.50
2005-07-08	2,440	2,490	2,395	2,485	54,000	1,242.50
2005-07-07	2,470	2,475	2,445	2,455	74,500	1,227.50
2005-07-06	2,440	2,480	2,420	2,470	80,600	1,235
2005-07-05	2,490	2,500	2,470	2,475	67,700	1,237.50
2005-07-04	2,450	2,505	2,435	2,505	96,200	1,252.50
2005-07-01	2,390	2,435	2,385	2,420	64,000	1,210
2005-06-30	2,375	2,390	2,365	2,380	47,500	1,190
2005-06-29	2,340	2,380	2,340	2,375	64,800	1,187.50
2005-06-28	2,365	2,370	2,340	2,350	85,000	1,175
2005-06-27	2,335	2,395	2,315	2,385	137,400	1,192.50
2005-06-24	2,300	2,335	2,280	2,335	130,900	1,167.50
2005-06-23	2,455	2,500	2,275	2,325	265,900	1,162.50
2005-06-22	2,325	2,415	2,325	2,415	244,900	1,207.50
2005-06-21	2,275	2,330	2,245	2,325	151,400	1,162.50
2005-06-20	2,200	2,260	2,200	2,245	165,000	1,122.50
2005-06-17	2,175	2,190	2,170	2,185	45,200	1,092.50
2005-06-16	2,160	2,180	2,160	2,170	43,800	1,085
2005-06-15	2,105	2,160	2,105	2,150	80,600	1,075
2005-06-14	2,090	2,150	2,085	2,135	90,500	1,067.50
2005-06-13	2,045	2,110	2,040	2,095	86,200	1,047.50
2005-06-10	2,025	2,045	2,000	2,040	73,200	1,020
2005-06-09	1,993	2,005	1,991	2,000	66,000	1,000
2005-06-08	1,966	1,992	1,965	1,990	42,700	995
2005-06-07	1,975	1,975	1,948	1,965	31,200	982.50
2005-06-06	1,965	1,979	1,960	1,979	40,000	989.50
2005-06-03	1,975	1,975	1,952	1,965	22,800	982.50
2005-06-02	1,980	1,983	1,975	1,977	67,600	988.50
2005-06-01	1,979	1,982	1,970	1,980	53,100	990
2005-05-31	1,964	1,980	1,960	1,980	45,100	990
2005-05-30	1,959	1,969	1,953	1,969	68,200	984.50
2005-05-27	1,950	1,964	1,946	1,959	34,400	979.50
2005-05-26	1,970	1,975	1,957	1,957	58,300	978.50
2005-05-25	1,983	1,990	1,975	1,980	72,200	990
2005-05-24	1,938	1,984	1,938	1,983	51,900	991.50
2005-05-23	1,907	1,942	1,907	1,937	21,100	968.50
2005-05-20	1,937	1,950	1,930	1,937	28,100	968.50
2005-05-19	1,939	1,942	1,924	1,937	37,300	968.50
2005-05-18	1,916	1,945	1,916	1,927	36,400	963.50
2005-05-17	1,953	1,960	1,920	1,946	25,800	973
2005-05-16	1,956	1,960	1,955	1,956	19,900	978
2005-05-13	1,945	1,959	1,938	1,957	36,200	978.50
2005-05-12	1,940	1,960	1,940	1,954	26,200	977
2005-05-11	1,915	1,944	1,915	1,944	41,100	972
2005-05-10	1,906	1,920	1,900	1,915	16,900	957.50
2005-05-09	1,890	1,910	1,890	1,901	23,600	950.50
2005-05-06	1,883	1,910	1,883	1,893	14,700	946.50
2005-05-02	1,901	1,908	1,886	1,891	16,100	945.50
2005-04-28	1,880	1,925	1,880	1,900	58,300	950
2005-04-27	1,861	1,872	1,854	1,869	22,500	934.50
2005-04-26	1,843	1,858	1,840	1,858	11,500	929
2005-04-25	1,830	1,846	1,830	1,843	23,100	921.50
2005-04-22	1,814	1,840	1,814	1,840	20,500	920
2005-04-21	1,854	1,854	1,790	1,814	49,800	907
2005-04-20	1,850	1,870	1,850	1,865	19,900	932.50
2005-04-19	1,850	1,864	1,846	1,857	31,000	928.50
2005-04-18	1,852	1,857	1,848	1,850	66,500	925
2005-04-15	1,853	1,865	1,851	1,857	44,800	928.50
2005-04-14	1,858	1,867	1,855	1,857	21,700	928.50
2005-04-13	1,850	1,872	1,850	1,872	32,600	936
2005-04-12	1,873	1,884	1,862	1,863	22,000	931.50
2005-04-11	1,880	1,887	1,877	1,883	40,400	941.50
2005-04-08	1,872	1,895	1,872	1,891	35,000	945.50
2005-04-07	1,890	1,892	1,882	1,889	28,700	944.50
2005-04-06	1,875	1,890	1,870	1,888	42,400	944
2005-04-05	1,870	1,897	1,870	1,877	62,500	938.50
2005-04-04	1,875	1,885	1,871	1,871	45,700	935.50
2005-04-01	1,885	1,890	1,872	1,888	55,100	944
2005-03-31	1,880	1,891	1,870	1,890	42,900	945
2005-03-30	1,876	1,888	1,850	1,880	52,800	940
2005-03-29	1,891	1,900	1,856	1,875	56,000	937.50
2005-03-28	1,900	1,904	1,897	1,902	84,600	951
2005-03-25	1,893	1,897	1,890	1,897	32,300	948.50
2005-03-24	1,878	1,898	1,878	1,894	33,500	947
2005-03-23	1,860	1,881	1,860	1,878	65,000	939
2005-03-22	1,874	1,886	1,872	1,879	99,300	939.50
2005-03-18	1,858	1,878	1,858	1,874	37,600	937
2005-03-17	1,864	1,872	1,860	1,868	80,900	934
2005-03-16	1,866	1,872	1,864	1,865	75,600	932.50
2005-03-15	1,858	1,870	1,858	1,865	28,400	932.50
2005-03-14	1,885	1,894	1,857	1,857	29,200	928.50
2005-03-11	1,864	1,886	1,850	1,880	62,500	940
2005-03-10	1,853	1,875	1,851	1,868	20,400	934
2005-03-09	1,873	1,885	1,873	1,878	20,200	939
2005-03-08	1,865	1,885	1,865	1,875	27,500	937.50
2005-03-07	1,861	1,866	1,860	1,865	32,400	932.50
2005-03-04	1,860	1,868	1,858	1,861	26,700	930.50
2005-03-03	1,855	1,860	1,848	1,855	40,900	927.50
2005-03-02	1,845	1,859	1,840	1,855	30,400	927.50
2005-03-01	1,830	1,841	1,830	1,838	24,200	919
2005-02-28	1,801	1,830	1,801	1,819	62,900	909.50
2005-02-25	1,801	1,808	1,790	1,801	47,000	900.50
2005-02-24	1,800	1,808	1,800	1,804	14,200	902
2005-02-23	1,800	1,803	1,790	1,800	31,900	900
2005-02-22	1,790	1,804	1,790	1,800	29,000	900
2005-02-21	1,789	1,805	1,787	1,800	36,800	900
2005-02-18	1,792	1,793	1,762	1,787	50,300	893.50
2005-02-17	1,730	1,790	1,725	1,782	46,900	891
2005-02-16	1,771	1,800	1,760	1,760	44,900	880
2005-02-15	1,760	1,803	1,750	1,800	77,000	900
2005-02-14	1,740	1,819	1,740	1,778	77,300	889
2005-02-10	1,738	1,750	1,731	1,744	32,200	872
2005-02-09	1,728	1,735	1,725	1,731	39,700	865.50
2005-02-08	1,729	1,736	1,722	1,730	56,100	865
2005-02-07	1,723	1,738	1,723	1,730	48,800	865
2005-02-04	1,720	1,732	1,720	1,723	38,400	861.50
2005-02-03	1,712	1,721	1,711	1,721	66,200	860.50
2005-02-02	1,695	1,712	1,683	1,709	64,500	854.50
2005-02-01	1,679	1,695	1,678	1,687	119,000	843.50
2005-01-31	1,658	1,668	1,649	1,665	46,600	832.50
2005-01-28	1,641	1,658	1,641	1,646	40,800	823
2005-01-27	1,639	1,650	1,638	1,643	25,200	821.50
2005-01-26	1,627	1,634	1,625	1,628	33,100	814
2005-01-25	1,640	1,640	1,621	1,627	17,300	813.50
2005-01-24	1,618	1,623	1,610	1,619	26,700	809.50
2005-01-21	1,607	1,618	1,607	1,610	41,200	805
2005-01-20	1,610	1,612	1,607	1,610	55,700	805
2005-01-19	1,622	1,630	1,610	1,612	57,700	806
2005-01-18	1,655	1,657	1,622	1,627	44,500	813.50
2005-01-17	1,640	1,680	1,640	1,649	29,300	824.50
2005-01-14	1,624	1,634	1,620	1,627	38,200	813.50
2005-01-13	1,634	1,634	1,622	1,631	18,700	815.50
2005-01-12	1,649	1,653	1,628	1,633	31,700	816.50
2005-01-11	1,650	1,650	1,636	1,649	55,400	824.50
2005-01-07	1,620	1,660	1,620	1,625	46,900	812.50
2005-01-06	1,613	1,619	1,611	1,618	69,000	809
2005-01-05	1,610	1,617	1,605	1,613	40,500	806.50
2005-01-04	1,616	1,619	1,610	1,618	9,400	809

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