9728 日本管財(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,020	3,080	3,020	3,080	10,300	1,540
2006-12-28	3,110	3,110	3,050	3,060	12,100	1,530
2006-12-27	3,030	3,040	3,020	3,040	28,500	1,520
2006-12-26	2,955	3,070	2,955	3,030	40,700	1,515
2006-12-25	2,970	2,970	2,945	2,950	25,500	1,475
2006-12-22	2,925	2,965	2,910	2,950	32,300	1,475
2006-12-21	2,910	2,925	2,910	2,920	24,800	1,460
2006-12-20	2,900	2,915	2,900	2,905	12,500	1,452.50
2006-12-19	2,930	2,930	2,895	2,895	14,000	1,447.50
2006-12-18	2,925	2,925	2,855	2,880	15,300	1,440
2006-12-15	2,845	2,875	2,830	2,865	30,300	1,432.50
2006-12-14	2,810	2,820	2,805	2,815	9,500	1,407.50
2006-12-13	2,765	2,825	2,760	2,810	12,900	1,405
2006-12-12	2,775	2,825	2,775	2,805	21,700	1,402.50
2006-12-11	2,745	2,785	2,720	2,770	18,400	1,385
2006-12-08	2,700	2,735	2,685	2,715	26,500	1,357.50
2006-12-07	2,675	2,710	2,670	2,710	21,100	1,355
2006-12-06	2,650	2,685	2,615	2,670	23,200	1,335
2006-12-05	2,635	2,655	2,525	2,635	58,300	1,317.50
2006-12-04	2,560	2,635	2,550	2,615	17,700	1,307.50
2006-12-01	2,600	2,610	2,540	2,600	24,700	1,300
2006-11-30	2,560	2,585	2,560	2,580	13,300	1,290
2006-11-29	2,570	2,570	2,550	2,560	14,200	1,280
2006-11-28	2,540	2,555	2,480	2,530	28,600	1,265
2006-11-27	2,495	2,535	2,480	2,530	33,000	1,265
2006-11-24	2,455	2,485	2,440	2,460	21,600	1,230
2006-11-22	2,400	2,475	2,380	2,450	29,400	1,225
2006-11-21	2,350	2,420	2,285	2,405	37,200	1,202.50
2006-11-20	2,395	2,410	2,360	2,400	33,800	1,200
2006-11-17	2,340	2,385	2,340	2,360	12,300	1,180
2006-11-16	2,375	2,400	2,355	2,365	16,200	1,182.50
2006-11-15	2,350	2,415	2,350	2,350	15,000	1,175
2006-11-14	2,295	2,405	2,295	2,350	24,500	1,175
2006-11-13	2,300	2,320	2,275	2,280	28,200	1,140
2006-11-10	2,340	2,360	2,300	2,300	37,200	1,150
2006-11-09	2,300	2,355	2,300	2,300	17,000	1,150
2006-11-08	2,350	2,375	2,320	2,320	16,800	1,160
2006-11-07	2,330	2,430	2,330	2,390	25,700	1,195
2006-11-06	2,350	2,360	2,305	2,330	31,100	1,165
2006-11-02	2,370	2,405	2,355	2,405	26,600	1,202.50
2006-11-01	2,410	2,465	2,350	2,450	55,400	1,225
2006-10-31	2,430	2,485	2,375	2,445	88,800	1,222.50
2006-10-30	2,550	2,565	2,440	2,470	141,700	1,235
2006-10-27	2,600	2,615	2,500	2,535	74,300	1,267.50
2006-10-26	2,545	2,595	2,540	2,560	49,800	1,280
2006-10-25	2,565	2,625	2,560	2,580	74,700	1,290
2006-10-24	2,650	2,670	2,595	2,600	32,300	1,300
2006-10-23	2,560	2,650	2,560	2,625	28,400	1,312.50
2006-10-20	2,540	2,580	2,540	2,565	25,500	1,282.50
2006-10-19	2,540	2,545	2,520	2,535	26,200	1,267.50
2006-10-18	2,495	2,540	2,485	2,535	28,500	1,267.50
2006-10-17	2,530	2,545	2,500	2,515	17,600	1,257.50
2006-10-16	2,515	2,570	2,515	2,555	11,900	1,277.50
2006-10-13	2,515	2,545	2,515	2,530	12,000	1,265
2006-10-12	2,505	2,560	2,490	2,520	26,100	1,260
2006-10-11	2,510	2,540	2,495	2,500	30,100	1,250
2006-10-10	2,500	2,555	2,495	2,500	20,400	1,250
2006-10-06	2,520	2,550	2,495	2,505	15,800	1,252.50
2006-10-05	2,510	2,540	2,480	2,520	25,800	1,260
2006-10-04	2,570	2,570	2,480	2,505	77,300	1,252.50
2006-10-03	2,630	2,630	2,530	2,565	49,100	1,282.50
2006-10-02	2,590	2,640	2,590	2,635	7,500	1,317.50
2006-09-29	2,590	2,680	2,585	2,585	11,100	1,292.50
2006-09-28	2,600	2,640	2,525	2,635	17,700	1,317.50
2006-09-27	2,525	2,750	2,525	2,640	24,200	1,320
2006-09-26	2,540	2,540	2,510	2,520	4,200	1,260
2006-09-25	2,535	2,580	2,420	2,550	16,700	1,275
2006-09-22	2,490	2,510	2,480	2,495	14,100	1,247.50
2006-09-21	2,515	2,545	2,495	2,500	7,800	1,250
2006-09-20	2,465	2,500	2,450	2,480	16,400	1,240
2006-09-19	2,505	2,530	2,495	2,505	11,100	1,252.50
2006-09-15	2,550	2,550	2,490	2,520	6,300	1,260
2006-09-14	2,550	2,565	2,500	2,550	5,300	1,275
2006-09-13	2,620	2,640	2,515	2,555	4,600	1,277.50
2006-09-12	2,670	2,685	2,600	2,605	6,000	1,302.50
2006-09-11	2,680	2,695	2,615	2,630	16,000	1,315
2006-09-08	2,625	2,665	2,625	2,640	19,000	1,320
2006-09-07	2,655	2,695	2,630	2,630	9,400	1,315
2006-09-06	2,715	2,725	2,665	2,695	6,500	1,347.50
2006-09-05	2,635	2,675	2,600	2,670	5,300	1,335
2006-09-04	2,625	2,660	2,625	2,640	5,400	1,320
2006-09-01	2,625	2,625	2,600	2,620	2,900	1,310
2006-08-31	2,575	2,670	2,575	2,655	8,100	1,327.50
2006-08-30	2,615	2,645	2,555	2,570	2,700	1,285
2006-08-29	2,625	2,625	2,570	2,615	4,500	1,307.50
2006-08-28	2,660	2,660	2,550	2,565	15,400	1,282.50
2006-08-25	2,590	2,665	2,590	2,625	6,300	1,312.50
2006-08-24	2,700	2,700	2,625	2,625	4,500	1,312.50
2006-08-23	2,690	2,720	2,675	2,700	6,400	1,350
2006-08-22	2,665	2,700	2,645	2,700	6,300	1,350
2006-08-21	2,615	2,670	2,615	2,630	3,600	1,315
2006-08-18	2,630	2,650	2,605	2,645	8,600	1,322.50
2006-08-17	2,640	2,640	2,605	2,605	5,200	1,302.50
2006-08-16	2,635	2,650	2,560	2,630	8,600	1,315
2006-08-15	2,560	2,615	2,560	2,600	5,800	1,300
2006-08-14	2,605	2,615	2,590	2,600	3,500	1,300
2006-08-11	2,570	2,620	2,560	2,585	4,700	1,292.50
2006-08-10	2,505	2,600	2,475	2,570	13,600	1,285
2006-08-09	2,385	2,440	2,380	2,440	4,600	1,220
2006-08-08	2,370	2,425	2,370	2,425	4,100	1,212.50
2006-08-07	2,435	2,465	2,375	2,385	7,600	1,192.50
2006-08-04	2,475	2,475	2,435	2,475	2,700	1,237.50
2006-08-03	2,435	2,475	2,425	2,470	6,300	1,235
2006-08-02	2,415	2,480	2,415	2,475	4,700	1,237.50
2006-08-01	2,450	2,470	2,435	2,470	2,600	1,235
2006-07-31	2,475	2,500	2,450	2,450	6,600	1,225
2006-07-28	2,440	2,440	2,375	2,425	9,400	1,212.50
2006-07-27	2,330	2,415	2,290	2,400	7,800	1,200
2006-07-26	2,460	2,490	2,415	2,420	5,300	1,210
2006-07-25	2,415	2,500	2,415	2,480	2,200	1,240
2006-07-24	2,490	2,490	2,435	2,455	9,800	1,227.50
2006-07-21	2,470	2,530	2,415	2,450	30,600	1,225
2006-07-20	2,350	2,445	2,350	2,430	10,100	1,215
2006-07-19	2,370	2,400	2,300	2,300	20,800	1,150
2006-07-18	2,280	2,345	2,280	2,320	10,100	1,160
2006-07-14	2,380	2,390	2,300	2,305	14,800	1,152.50
2006-07-13	2,350	2,380	2,345	2,350	5,000	1,175
2006-07-12	2,400	2,400	2,360	2,365	4,500	1,182.50
2006-07-11	2,435	2,435	2,360	2,400	5,200	1,200
2006-07-10	2,420	2,420	2,380	2,410	8,500	1,205
2006-07-07	2,420	2,420	2,385	2,385	3,300	1,192.50
2006-07-06	2,445	2,445	2,360	2,420	8,300	1,210
2006-07-05	2,465	2,480	2,435	2,440	4,100	1,220
2006-07-04	2,470	2,480	2,445	2,455	5,200	1,227.50
2006-07-03	2,445	2,480	2,415	2,435	8,200	1,217.50
2006-06-30	2,465	2,470	2,410	2,435	15,400	1,217.50
2006-06-29	2,490	2,490	2,390	2,405	26,800	1,202.50
2006-06-28	2,470	2,480	2,420	2,460	10,200	1,230
2006-06-27	2,490	2,490	2,435	2,445	3,900	1,222.50
2006-06-26	2,455	2,490	2,440	2,460	6,300	1,230
2006-06-23	2,470	2,510	2,445	2,490	6,000	1,245
2006-06-22	2,465	2,500	2,460	2,500	8,700	1,250
2006-06-21	2,440	2,480	2,415	2,435	7,600	1,217.50
2006-06-20	2,500	2,505	2,465	2,470	5,000	1,235
2006-06-19	2,540	2,550	2,475	2,500	14,000	1,250
2006-06-16	2,550	2,570	2,485	2,540	17,400	1,270
2006-06-15	2,360	2,460	2,360	2,435	13,900	1,217.50
2006-06-14	2,355	2,445	2,355	2,390	28,600	1,195
2006-06-13	2,380	2,395	2,310	2,325	28,600	1,162.50
2006-06-12	2,380	2,450	2,335	2,375	21,000	1,187.50
2006-06-09	2,280	2,330	2,260	2,310	26,700	1,155
2006-06-08	2,350	2,350	2,285	2,305	25,200	1,152.50
2006-06-07	2,440	2,450	2,380	2,390	11,700	1,195
2006-06-06	2,410	2,450	2,395	2,410	12,100	1,205
2006-06-05	2,435	2,470	2,380	2,450	15,600	1,225
2006-06-02	2,495	2,500	2,370	2,430	28,100	1,215
2006-06-01	2,495	2,545	2,455	2,465	21,600	1,232.50
2006-05-31	2,525	2,550	2,445	2,475	37,100	1,237.50
2006-05-30	2,630	2,630	2,575	2,595	13,500	1,297.50
2006-05-29	2,725	2,735	2,615	2,640	17,900	1,320
2006-05-26	2,710	2,790	2,620	2,685	26,300	1,342.50
2006-05-25	2,750	2,750	2,595	2,670	27,900	1,335
2006-05-24	2,655	2,760	2,520	2,725	42,000	1,362.50
2006-05-23	2,735	2,770	2,620	2,655	22,400	1,327.50
2006-05-22	2,800	2,830	2,665	2,700	37,500	1,350
2006-05-19	2,700	2,735	2,660	2,710	27,900	1,355
2006-05-18	2,785	2,825	2,690	2,735	23,600	1,367.50
2006-05-17	2,760	2,820	2,730	2,795	25,000	1,397.50
2006-05-16	2,860	2,930	2,655	2,655	35,400	1,327.50
2006-05-15	2,950	2,955	2,850	2,895	37,500	1,447.50
2006-05-12	3,180	3,180	2,950	2,950	37,600	1,475
2006-05-11	3,290	3,290	3,180	3,180	13,500	1,590
2006-05-10	3,300	3,300	3,240	3,240	13,600	1,620
2006-05-09	3,310	3,310	3,250	3,250	5,600	1,625
2006-05-08	3,320	3,330	3,260	3,270	10,400	1,635
2006-05-02	3,240	3,310	3,170	3,270	17,900	1,635
2006-05-01	3,240	3,260	3,210	3,220	4,400	1,610
2006-04-28	3,290	3,290	3,040	3,230	17,100	1,615
2006-04-27	3,310	3,310	3,210	3,240	9,500	1,620
2006-04-26	3,260	3,270	3,210	3,250	9,200	1,625
2006-04-25	3,240	3,320	3,220	3,310	7,000	1,655
2006-04-24	3,270	3,330	3,140	3,190	19,700	1,595
2006-04-21	3,320	3,380	3,220	3,340	14,100	1,670
2006-04-20	3,320	3,360	3,290	3,330	7,500	1,665
2006-04-19	3,390	3,430	3,360	3,360	11,400	1,680
2006-04-18	3,310	3,380	3,300	3,360	13,300	1,680
2006-04-17	3,360	3,370	3,240	3,260	21,200	1,630
2006-04-14	3,420	3,420	3,330	3,350	13,800	1,675
2006-04-13	3,460	3,460	3,280	3,400	17,800	1,700
2006-04-12	3,480	3,500	3,450	3,450	10,700	1,725
2006-04-11	3,520	3,540	3,470	3,510	10,100	1,755
2006-04-10	3,590	3,600	3,430	3,560	20,300	1,780
2006-04-07	3,600	3,600	3,520	3,580	10,700	1,790
2006-04-06	3,600	3,630	3,570	3,590	20,900	1,795
2006-04-05	3,600	3,630	3,540	3,560	25,900	1,780
2006-04-04	3,600	3,620	3,520	3,580	17,700	1,790
2006-04-03	3,510	3,600	3,510	3,560	10,600	1,780
2006-03-31	3,560	3,570	3,510	3,520	6,400	1,760
2006-03-30	3,550	3,550	3,440	3,540	10,100	1,770
2006-03-29	3,490	3,550	3,450	3,510	9,000	1,755
2006-03-28	3,480	3,480	3,440	3,470	9,300	1,735
2006-03-27	3,520	3,520	3,450	3,490	10,300	1,745
2006-03-24	3,420	3,490	3,420	3,480	10,300	1,740
2006-03-23	3,530	3,570	3,440	3,450	16,900	1,725
2006-03-22	3,580	3,580	3,480	3,520	10,400	1,760
2006-03-20	3,550	3,600	3,510	3,570	26,500	1,785
2006-03-17	3,450	3,520	3,440	3,500	16,100	1,750
2006-03-16	3,560	3,560	3,400	3,400	21,800	1,700
2006-03-15	3,560	3,650	3,520	3,560	13,500	1,780
2006-03-14	3,620	3,670	3,530	3,580	24,800	1,790
2006-03-13	3,510	3,640	3,480	3,580	27,800	1,790
2006-03-10	3,430	3,560	3,370	3,460	46,600	1,730
2006-03-09	3,380	3,550	3,350	3,460	72,500	1,730
2006-03-08	3,520	3,590	3,350	3,400	44,200	1,700
2006-03-07	3,620	3,630	3,560	3,570	16,700	1,785
2006-03-06	3,680	3,710	3,510	3,650	25,900	1,825
2006-03-03	3,580	3,700	3,520	3,630	39,200	1,815
2006-03-02	3,700	3,760	3,610	3,610	31,800	1,805
2006-03-01	3,740	3,790	3,690	3,700	17,600	1,850
2006-02-28	3,690	3,770	3,650	3,710	28,700	1,855
2006-02-27	3,710	3,790	3,640	3,640	33,700	1,820
2006-02-24	3,730	3,740	3,650	3,700	32,200	1,850
2006-02-23	3,710	3,780	3,710	3,730	28,400	1,865
2006-02-22	3,800	3,800	3,670	3,700	33,900	1,850
2006-02-21	3,680	3,810	3,680	3,800	32,000	1,900
2006-02-20	3,650	3,750	3,650	3,670	22,200	1,835
2006-02-17	3,750	3,820	3,650	3,700	42,200	1,850
2006-02-16	3,850	3,870	3,660	3,800	37,600	1,900
2006-02-15	3,880	3,930	3,840	3,870	39,200	1,935
2006-02-14	3,690	3,860	3,680	3,820	53,500	1,910
2006-02-13	3,700	3,790	3,580	3,740	49,100	1,870
2006-02-10	3,710	3,740	3,650	3,690	83,700	1,845
2006-02-09	3,540	3,880	3,490	3,760	87,100	1,880
2006-02-08	3,630	3,630	3,410	3,520	31,100	1,760
2006-02-07	3,590	3,620	3,550	3,620	21,800	1,810
2006-02-06	3,550	3,580	3,520	3,580	17,800	1,790
2006-02-03	3,510	3,580	3,460	3,520	21,300	1,760
2006-02-02	3,500	3,530	3,480	3,500	20,200	1,750
2006-02-01	3,430	3,510	3,430	3,460	10,500	1,730
2006-01-31	3,500	3,530	3,400	3,470	17,200	1,735
2006-01-30	3,480	3,550	3,480	3,480	39,600	1,740
2006-01-27	3,450	3,500	3,440	3,470	41,400	1,735
2006-01-26	3,380	3,420	3,370	3,400	12,900	1,700
2006-01-25	3,360	3,410	3,360	3,360	15,800	1,680
2006-01-24	3,200	3,380	3,200	3,370	17,200	1,685
2006-01-23	3,280	3,290	3,200	3,200	22,600	1,600
2006-01-20	3,360	3,400	3,260	3,280	48,700	1,640
2006-01-19	3,160	3,360	3,160	3,350	27,200	1,675
2006-01-18	3,360	3,360	3,230	3,260	65,300	1,630
2006-01-17	3,420	3,450	3,310	3,310	88,700	1,655
2006-01-16	3,400	3,420	3,370	3,410	20,200	1,705
2006-01-13	3,400	3,420	3,400	3,400	30,500	1,700
2006-01-12	3,380	3,420	3,370	3,390	24,800	1,695
2006-01-11	3,320	3,420	3,320	3,420	44,400	1,710
2006-01-10	3,440	3,440	3,330	3,360	53,300	1,680
2006-01-06	3,420	3,550	3,420	3,460	49,500	1,730
2006-01-05	3,450	3,450	3,410	3,440	22,600	1,720
2006-01-04	3,390	3,420	3,360	3,400	10,900	1,700

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