9728 日本管財(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,794	1,825	1,779	1,799	3,600	899.50
2008-12-29	1,667	1,833	1,667	1,794	13,000	897
2008-12-26	1,596	1,658	1,588	1,634	14,000	817
2008-12-25	1,547	1,599	1,526	1,564	22,600	782
2008-12-24	1,565	1,580	1,533	1,546	8,800	773
2008-12-22	1,649	1,649	1,530	1,568	31,100	784
2008-12-19	1,588	1,650	1,560	1,650	36,400	825
2008-12-18	1,608	1,663	1,604	1,612	27,700	806
2008-12-17	1,638	1,698	1,600	1,638	2,900	819
2008-12-16	1,672	1,672	1,590	1,608	8,100	804
2008-12-15	1,770	1,770	1,622	1,642	30,200	821
2008-12-12	1,581	1,627	1,581	1,622	10,800	811
2008-12-11	1,616	1,651	1,616	1,650	12,000	825
2008-12-10	1,639	1,641	1,605	1,640	9,100	820
2008-12-09	1,566	1,632	1,566	1,632	5,300	816
2008-12-08	1,558	1,600	1,546	1,595	7,500	797.50
2008-12-05	1,595	1,600	1,520	1,557	10,400	778.50
2008-12-04	1,600	1,600	1,567	1,600	4,200	800
2008-12-03	1,513	1,587	1,513	1,587	5,800	793.50
2008-12-02	1,520	1,530	1,456	1,529	6,400	764.50
2008-12-01	1,612	1,612	1,518	1,550	8,000	775
2008-11-28	1,590	1,620	1,560	1,611	16,900	805.50
2008-11-27	1,530	1,587	1,530	1,558	4,900	779
2008-11-26	1,565	1,566	1,529	1,532	9,100	766
2008-11-25	1,633	1,653	1,555	1,563	17,700	781.50
2008-11-21	1,600	1,629	1,573	1,629	8,400	814.50
2008-11-20	1,719	1,719	1,616	1,630	4,900	815
2008-11-19	1,660	1,721	1,660	1,689	2,600	844.50
2008-11-18	1,631	1,650	1,630	1,630	4,600	815
2008-11-17	1,650	1,739	1,650	1,694	1,700	847
2008-11-14	1,711	1,711	1,651	1,659	3,100	829.50
2008-11-13	1,700	1,730	1,638	1,648	6,300	824
2008-11-12	1,775	1,775	1,720	1,744	3,900	872
2008-11-11	1,804	1,879	1,762	1,795	6,700	897.50
2008-11-10	1,890	1,899	1,800	1,803	9,100	901.50
2008-11-07	1,677	1,756	1,677	1,740	12,700	870
2008-11-06	1,815	1,815	1,753	1,763	6,900	881.50
2008-11-05	1,828	1,853	1,768	1,827	15,000	913.50
2008-11-04	1,740	1,820	1,710	1,798	10,900	899
2008-10-31	1,710	1,730	1,660	1,682	30,900	841
2008-10-30	1,710	1,754	1,671	1,720	30,300	860
2008-10-29	1,659	1,780	1,644	1,725	30,300	862.50
2008-10-28	1,440	1,611	1,421	1,611	21,300	805.50
2008-10-27	1,362	1,449	1,350	1,411	9,300	705.50
2008-10-24	1,435	1,435	1,391	1,420	24,100	710
2008-10-23	1,508	1,538	1,300	1,434	42,200	717
2008-10-22	1,806	1,806	1,538	1,538	20,900	769
2008-10-21	1,890	1,890	1,758	1,806	13,700	903
2008-10-20	1,809	1,890	1,809	1,890	10,700	945
2008-10-17	1,870	1,870	1,799	1,842	8,600	921
2008-10-16	1,937	1,937	1,750	1,750	10,000	875
2008-10-15	1,991	2,040	1,955	1,997	11,100	998.50
2008-10-14	1,985	1,985	1,985	1,985	3,900	992.50
2008-10-10	1,991	1,991	1,661	1,685	21,300	842.50
2008-10-09	2,025	2,025	1,954	1,961	9,800	980.50
2008-10-08	2,365	2,365	1,995	1,995	12,800	997.50
2008-10-07	2,410	2,415	2,365	2,395	6,100	1,197.50
2008-10-06	2,545	2,545	2,490	2,490	5,500	1,245
2008-10-03	2,600	2,610	2,570	2,575	2,900	1,287.50
2008-10-02	2,690	2,730	2,640	2,640	5,800	1,320
2008-10-01	2,625	2,675	2,595	2,675	7,700	1,337.50
2008-09-30	2,625	2,625	2,565	2,595	3,700	1,297.50
2008-09-29	2,710	2,710	2,615	2,655	8,500	1,327.50
2008-09-26	2,750	2,750	2,630	2,655	15,700	1,327.50
2008-09-25	2,705	2,725	2,685	2,700	6,500	1,350
2008-09-24	2,720	2,750	2,660	2,750	17,100	1,375
2008-09-22	2,850	2,850	2,710	2,725	8,200	1,362.50
2008-09-19	2,735	2,760	2,660	2,760	20,800	1,380
2008-09-18	2,650	2,860	2,650	2,810	8,800	1,405
2008-09-17	2,655	2,720	2,655	2,720	7,200	1,360
2008-09-16	2,715	2,715	2,530	2,640	12,800	1,320
2008-09-12	2,755	2,795	2,715	2,755	12,600	1,377.50
2008-09-11	2,815	2,865	2,780	2,780	6,700	1,390
2008-09-10	2,895	2,920	2,830	2,895	12,100	1,447.50
2008-09-09	2,860	2,900	2,850	2,900	5,200	1,450
2008-09-08	2,840	2,900	2,840	2,900	8,000	1,450
2008-09-05	2,800	2,860	2,790	2,840	6,500	1,420
2008-09-04	2,885	2,885	2,840	2,870	3,600	1,435
2008-09-03	2,835	2,870	2,810	2,870	3,800	1,435
2008-09-02	2,855	2,865	2,760	2,770	5,300	1,385
2008-09-01	2,885	2,895	2,840	2,855	4,600	1,427.50
2008-08-29	2,930	2,940	2,900	2,940	16,700	1,470
2008-08-28	2,930	2,930	2,830	2,900	5,500	1,450
2008-08-27	2,910	2,910	2,825	2,900	2,600	1,450
2008-08-26	2,900	2,940	2,885	2,940	5,400	1,470
2008-08-25	2,860	2,910	2,815	2,875	5,200	1,437.50
2008-08-22	2,830	2,830	2,790	2,830	7,000	1,415
2008-08-21	2,750	2,840	2,710	2,830	7,800	1,415
2008-08-20	2,795	2,795	2,700	2,760	4,400	1,380
2008-08-19	2,830	2,830	2,690	2,755	6,100	1,377.50
2008-08-18	2,705	2,900	2,705	2,860	7,200	1,430
2008-08-15	2,710	2,740	2,690	2,705	6,200	1,352.50
2008-08-14	2,740	2,755	2,740	2,745	2,300	1,372.50
2008-08-13	2,810	2,810	2,715	2,780	7,400	1,390
2008-08-12	2,900	2,900	2,850	2,855	5,200	1,427.50
2008-08-11	2,900	2,990	2,885	2,900	9,200	1,450
2008-08-08	2,875	2,900	2,875	2,900	4,600	1,450
2008-08-07	2,900	2,900	2,830	2,885	4,500	1,442.50
2008-08-06	2,900	2,900	2,890	2,900	14,100	1,450
2008-08-05	2,870	2,900	2,870	2,890	5,600	1,445
2008-08-04	2,835	2,890	2,835	2,870	4,100	1,435
2008-08-01	2,885	2,900	2,870	2,875	4,500	1,437.50
2008-07-31	2,900	2,900	2,885	2,900	11,600	1,450
2008-07-30	2,825	2,900	2,825	2,900	7,900	1,450
2008-07-29	2,900	2,900	2,750	2,825	6,700	1,412.50
2008-07-28	2,955	2,955	2,860	2,905	6,500	1,452.50
2008-07-25	3,000	3,150	2,940	2,960	28,200	1,480
2008-07-24	3,000	3,050	2,960	3,050	9,500	1,525
2008-07-23	2,940	3,070	2,925	3,000	6,500	1,500
2008-07-22	2,880	2,920	2,830	2,920	3,900	1,460
2008-07-18	2,885	2,890	2,815	2,845	8,500	1,422.50
2008-07-17	2,790	2,850	2,790	2,825	5,200	1,412.50
2008-07-16	2,750	2,750	2,735	2,735	5,200	1,367.50
2008-07-15	2,695	2,730	2,655	2,730	6,700	1,365
2008-07-14	2,690	2,790	2,670	2,715	4,900	1,357.50
2008-07-11	2,730	2,770	2,705	2,730	4,400	1,365
2008-07-10	2,770	2,770	2,755	2,755	5,900	1,377.50
2008-07-09	2,665	2,765	2,665	2,730	2,800	1,365
2008-07-08	2,725	2,725	2,655	2,695	3,000	1,347.50
2008-07-07	2,695	2,785	2,695	2,755	8,700	1,377.50
2008-07-04	2,770	2,770	2,710	2,750	4,300	1,375
2008-07-03	2,725	2,775	2,695	2,765	8,700	1,382.50
2008-07-02	2,825	2,825	2,710	2,755	5,500	1,377.50
2008-07-01	2,820	2,865	2,790	2,825	5,900	1,412.50
2008-06-30	2,830	2,885	2,790	2,820	12,500	1,410
2008-06-27	2,855	2,855	2,730	2,770	10,300	1,385
2008-06-26	2,760	2,855	2,735	2,835	8,300	1,417.50
2008-06-25	2,735	2,785	2,705	2,760	10,000	1,380
2008-06-24	2,655	2,710	2,655	2,705	1,900	1,352.50
2008-06-23	2,705	2,745	2,655	2,685	6,300	1,342.50
2008-06-20	2,825	2,830	2,730	2,735	7,500	1,367.50
2008-06-19	2,800	2,845	2,750	2,760	8,000	1,380
2008-06-18	2,815	2,845	2,795	2,830	7,400	1,415
2008-06-17	2,785	2,900	2,785	2,815	8,800	1,407.50
2008-06-16	2,665	2,830	2,650	2,755	8,000	1,377.50
2008-06-13	2,675	2,710	2,610	2,660	17,200	1,330
2008-06-12	2,750	2,765	2,630	2,715	19,700	1,357.50
2008-06-11	2,765	2,800	2,750	2,760	9,600	1,380
2008-06-10	2,895	2,895	2,760	2,790	5,800	1,395
2008-06-09	2,835	2,870	2,825	2,825	6,900	1,412.50
2008-06-06	2,885	2,930	2,865	2,865	5,800	1,432.50
2008-06-05	2,855	2,905	2,850	2,895	4,400	1,447.50
2008-06-04	2,830	2,900	2,830	2,895	5,000	1,447.50
2008-06-03	2,940	2,945	2,845	2,870	11,600	1,435
2008-06-02	2,920	2,975	2,915	2,940	8,900	1,470
2008-05-30	2,970	3,010	2,970	2,985	14,800	1,492.50
2008-05-29	2,925	2,975	2,910	2,975	8,500	1,487.50
2008-05-28	2,970	2,970	2,835	2,865	9,800	1,432.50
2008-05-27	2,885	2,940	2,885	2,940	3,700	1,470
2008-05-26	2,900	2,900	2,855	2,860	9,800	1,430
2008-05-23	2,930	2,975	2,920	2,925	7,800	1,462.50
2008-05-22	2,955	2,990	2,920	2,970	6,200	1,485
2008-05-21	2,950	2,960	2,930	2,955	5,000	1,477.50
2008-05-20	2,955	3,000	2,950	2,985	7,700	1,492.50
2008-05-19	2,920	2,995	2,920	2,985	7,500	1,492.50
2008-05-16	2,990	2,995	2,955	2,960	5,200	1,480
2008-05-15	3,000	3,010	2,980	2,990	13,400	1,495
2008-05-14	2,945	3,000	2,920	2,995	10,700	1,497.50
2008-05-13	2,965	2,965	2,880	2,940	5,200	1,470
2008-05-12	2,940	2,970	2,910	2,965	9,000	1,482.50
2008-05-09	2,925	2,935	2,885	2,910	7,100	1,455
2008-05-08	2,990	3,000	2,970	2,970	3,400	1,485
2008-05-07	3,000	3,000	2,975	2,995	9,400	1,497.50
2008-05-02	2,980	3,000	2,950	2,990	6,400	1,495
2008-05-01	2,940	2,975	2,940	2,945	3,800	1,472.50
2008-04-30	3,000	3,000	2,950	2,980	6,400	1,490
2008-04-28	3,000	3,000	2,950	3,000	6,200	1,500
2008-04-25	2,830	2,990	2,830	2,990	12,300	1,495
2008-04-24	2,860	2,880	2,840	2,855	3,600	1,427.50
2008-04-23	2,800	2,915	2,800	2,900	5,300	1,450
2008-04-22	2,920	2,930	2,865	2,880	1,700	1,440
2008-04-21	2,880	2,915	2,880	2,915	2,900	1,457.50
2008-04-18	2,870	2,880	2,830	2,880	1,900	1,440
2008-04-17	2,880	2,895	2,860	2,880	3,800	1,440
2008-04-16	2,900	2,905	2,830	2,895	4,300	1,447.50
2008-04-15	2,790	2,900	2,780	2,900	4,600	1,450
2008-04-14	2,815	2,865	2,770	2,830	7,700	1,415
2008-04-11	2,855	2,975	2,845	2,975	5,500	1,487.50
2008-04-10	2,950	2,950	2,810	2,840	8,000	1,420
2008-04-09	2,970	2,970	2,940	2,945	2,600	1,472.50
2008-04-08	2,905	2,985	2,905	2,930	3,400	1,465
2008-04-07	2,895	2,985	2,895	2,980	5,300	1,490
2008-04-04	2,950	2,970	2,945	2,950	3,300	1,475
2008-04-03	3,000	3,000	2,950	2,990	6,800	1,495
2008-04-02	2,995	3,000	2,980	3,000	4,800	1,500
2008-04-01	2,915	3,000	2,850	3,000	6,400	1,500
2008-03-31	3,000	3,000	2,900	2,955	12,400	1,477.50
2008-03-28	3,000	3,000	2,990	3,000	10,400	1,500
2008-03-27	3,000	3,010	2,975	2,990	10,300	1,495
2008-03-26	2,980	3,010	2,980	3,000	5,900	1,500
2008-03-25	3,000	3,000	2,980	2,990	8,800	1,495
2008-03-24	2,990	2,990	2,910	2,965	6,000	1,482.50
2008-03-21	3,000	3,030	2,980	2,985	10,100	1,492.50
2008-03-19	2,990	3,010	2,950	3,000	8,800	1,500
2008-03-18	2,870	2,900	2,790	2,900	8,600	1,450
2008-03-17	2,990	2,990	2,845	2,900	8,400	1,450
2008-03-14	3,030	3,030	2,990	2,995	26,200	1,497.50
2008-03-13	2,840	2,955	2,810	2,945	11,800	1,472.50
2008-03-12	2,730	2,935	2,690	2,880	9,800	1,440
2008-03-11	2,730	2,740	2,730	2,730	4,800	1,365
2008-03-10	2,695	2,770	2,695	2,760	16,900	1,380
2008-03-07	2,565	2,620	2,550	2,610	5,500	1,305
2008-03-06	2,555	2,610	2,555	2,605	4,600	1,302.50
2008-03-05	2,555	2,570	2,550	2,555	5,500	1,277.50
2008-03-04	2,510	2,570	2,510	2,550	9,000	1,275
2008-03-03	2,610	2,610	2,530	2,555	7,400	1,277.50
2008-02-29	2,680	2,680	2,600	2,610	10,400	1,305
2008-02-28	2,665	2,665	2,605	2,640	10,800	1,320
2008-02-27	2,625	2,630	2,600	2,610	9,300	1,305
2008-02-26	2,695	2,695	2,600	2,605	8,000	1,302.50
2008-02-25	2,580	2,695	2,580	2,695	8,900	1,347.50
2008-02-22	2,685	2,685	2,590	2,610	7,400	1,305
2008-02-21	2,595	2,680	2,580	2,680	7,000	1,340
2008-02-20	2,750	2,750	2,585	2,595	9,800	1,297.50
2008-02-19	2,750	2,750	2,700	2,745	6,000	1,372.50
2008-02-18	2,745	2,775	2,745	2,750	6,000	1,375
2008-02-15	2,740	2,750	2,685	2,745	16,200	1,372.50
2008-02-14	2,690	2,740	2,685	2,740	6,800	1,370
2008-02-13	2,670	2,725	2,670	2,690	13,900	1,345
2008-02-12	2,700	2,740	2,630	2,665	7,800	1,332.50
2008-02-08	2,615	2,625	2,610	2,620	6,400	1,310
2008-02-07	2,525	2,600	2,510	2,600	10,200	1,300
2008-02-06	2,625	2,640	2,530	2,580	29,600	1,290
2008-02-05	2,695	2,700	2,600	2,620	20,800	1,310
2008-02-04	2,690	2,735	2,690	2,735	12,100	1,367.50
2008-02-01	2,740	2,740	2,630	2,650	16,500	1,325
2008-01-31	2,700	2,710	2,695	2,705	44,800	1,352.50
2008-01-30	2,700	2,715	2,695	2,710	38,700	1,355
2008-01-29	2,700	2,710	2,700	2,710	28,400	1,355
2008-01-28	2,710	2,715	2,610	2,645	25,300	1,322.50
2008-01-25	2,710	2,720	2,675	2,715	12,700	1,357.50
2008-01-24	2,620	2,725	2,620	2,675	10,800	1,337.50
2008-01-23	2,700	2,715	2,670	2,675	7,300	1,337.50
2008-01-22	2,805	2,805	2,710	2,710	9,100	1,355
2008-01-21	2,840	2,850	2,765	2,765	7,600	1,382.50
2008-01-18	2,760	2,845	2,760	2,840	10,400	1,420
2008-01-17	2,820	2,825	2,765	2,810	11,400	1,405
2008-01-16	2,810	2,840	2,780	2,780	11,900	1,390
2008-01-15	2,800	2,870	2,800	2,850	33,500	1,425
2008-01-11	2,890	2,900	2,850	2,855	20,400	1,427.50
2008-01-10	2,935	2,935	2,850	2,855	11,100	1,427.50
2008-01-09	2,860	2,950	2,800	2,895	19,000	1,447.50
2008-01-08	2,825	2,885	2,800	2,830	13,800	1,415
2008-01-07	2,855	2,900	2,825	2,865	21,300	1,432.50
2008-01-04	3,080	3,110	2,820	2,820	11,700	1,410

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