9728 日本管財(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,351	1,355	1,339	1,345	3,200	672.50
2010-12-29	1,345	1,355	1,340	1,355	5,100	677.50
2010-12-28	1,346	1,356	1,346	1,348	10,600	674
2010-12-27	1,360	1,378	1,360	1,376	10,300	688
2010-12-24	1,364	1,379	1,359	1,360	4,200	680
2010-12-22	1,374	1,375	1,360	1,364	6,200	682
2010-12-21	1,384	1,389	1,365	1,370	7,700	685
2010-12-20	1,373	1,383	1,370	1,373	4,700	686.50
2010-12-17	1,362	1,386	1,362	1,373	5,900	686.50
2010-12-16	1,371	1,372	1,361	1,362	3,700	681
2010-12-15	1,357	1,371	1,352	1,371	13,700	685.50
2010-12-14	1,376	1,389	1,375	1,387	12,200	693.50
2010-12-13	1,339	1,379	1,339	1,376	7,100	688
2010-12-10	1,388	1,388	1,355	1,360	19,800	680
2010-12-09	1,355	1,370	1,350	1,358	9,100	679
2010-12-08	1,334	1,358	1,330	1,358	11,100	679
2010-12-07	1,320	1,334	1,320	1,333	6,700	666.50
2010-12-06	1,319	1,334	1,319	1,329	2,800	664.50
2010-12-03	1,315	1,330	1,315	1,319	3,300	659.50
2010-12-02	1,318	1,324	1,311	1,311	3,900	655.50
2010-12-01	1,303	1,319	1,295	1,298	4,900	649
2010-11-30	1,360	1,360	1,303	1,303	15,000	651.50
2010-11-29	1,354	1,369	1,354	1,360	5,600	680
2010-11-26	1,372	1,372	1,360	1,370	12,800	685
2010-11-25	1,336	1,360	1,335	1,356	7,000	678
2010-11-24	1,325	1,384	1,324	1,332	6,700	666
2010-11-22	1,350	1,350	1,331	1,339	800	669.50
2010-11-19	1,349	1,349	1,324	1,330	3,300	665
2010-11-18	1,304	1,338	1,304	1,336	6,600	668
2010-11-17	1,310	1,310	1,300	1,303	2,500	651.50
2010-11-16	1,330	1,330	1,286	1,306	5,700	653
2010-11-15	1,305	1,316	1,301	1,316	2,800	658
2010-11-12	1,304	1,334	1,300	1,300	5,900	650
2010-11-11	1,343	1,343	1,311	1,314	4,400	657
2010-11-10	1,298	1,343	1,297	1,328	11,600	664
2010-11-09	1,337	1,339	1,303	1,310	9,000	655
2010-11-08	1,323	1,331	1,321	1,328	3,600	664
2010-11-05	1,293	1,314	1,293	1,314	8,300	657
2010-11-04	1,250	1,294	1,250	1,264	5,500	632
2010-11-02	1,260	1,260	1,240	1,243	4,600	621.50
2010-11-01	1,261	1,282	1,251	1,260	5,400	630
2010-10-29	1,260	1,282	1,245	1,268	6,200	634
2010-10-28	1,320	1,330	1,270	1,270	40,200	635
2010-10-27	1,278	1,305	1,278	1,305	12,700	652.50
2010-10-26	1,271	1,279	1,255	1,278	8,200	639
2010-10-25	1,245	1,258	1,241	1,241	6,200	620.50
2010-10-22	1,257	1,265	1,246	1,261	4,900	630.50
2010-10-21	1,257	1,257	1,243	1,253	3,500	626.50
2010-10-20	1,290	1,290	1,257	1,257	4,700	628.50
2010-10-19	1,268	1,300	1,268	1,289	5,000	644.50
2010-10-18	1,278	1,299	1,278	1,283	3,200	641.50
2010-10-15	1,260	1,292	1,260	1,283	6,700	641.50
2010-10-14	1,272	1,287	1,251	1,259	6,100	629.50
2010-10-13	1,238	1,280	1,238	1,270	7,200	635
2010-10-12	1,297	1,297	1,226	1,230	19,500	615
2010-10-08	1,313	1,315	1,296	1,297	10,500	648.50
2010-10-07	1,300	1,320	1,300	1,320	6,400	660
2010-10-06	1,300	1,309	1,294	1,305	13,600	652.50
2010-10-05	1,318	1,318	1,290	1,300	11,300	650
2010-10-04	1,350	1,350	1,326	1,327	6,100	663.50
2010-10-01	1,360	1,360	1,343	1,355	4,900	677.50
2010-09-30	1,375	1,378	1,347	1,358	6,900	679
2010-09-29	1,367	1,387	1,365	1,382	8,800	691
2010-09-28	1,413	1,413	1,351	1,374	29,800	687
2010-09-27	1,341	1,404	1,326	1,399	109,500	699.50
2010-09-24	1,439	1,456	1,431	1,431	12,100	715.50
2010-09-22	1,454	1,461	1,443	1,443	3,900	721.50
2010-09-21	1,463	1,466	1,450	1,450	8,100	725
2010-09-17	1,465	1,475	1,463	1,469	6,900	734.50
2010-09-16	1,484	1,484	1,464	1,465	3,600	732.50
2010-09-15	1,467	1,485	1,465	1,477	11,000	738.50
2010-09-14	1,472	1,475	1,470	1,471	3,200	735.50
2010-09-13	1,476	1,476	1,472	1,475	2,600	737.50
2010-09-10	1,470	1,483	1,448	1,476	14,900	738
2010-09-09	1,445	1,471	1,439	1,471	3,100	735.50
2010-09-08	1,438	1,447	1,433	1,436	3,600	718
2010-09-07	1,445	1,455	1,442	1,455	2,200	727.50
2010-09-06	1,432	1,456	1,432	1,456	6,200	728
2010-09-03	1,432	1,449	1,432	1,445	3,900	722.50
2010-09-02	1,428	1,444	1,419	1,444	7,100	722
2010-09-01	1,403	1,416	1,403	1,412	7,600	706
2010-08-31	1,420	1,420	1,396	1,420	9,500	710
2010-08-30	1,445	1,446	1,427	1,446	7,000	723
2010-08-27	1,423	1,431	1,400	1,431	17,400	715.50
2010-08-26	1,387	1,403	1,387	1,403	7,500	701.50
2010-08-25	1,401	1,401	1,387	1,398	9,100	699
2010-08-24	1,411	1,411	1,401	1,403	4,900	701.50
2010-08-23	1,418	1,421	1,410	1,411	3,500	705.50
2010-08-20	1,430	1,430	1,421	1,421	1,800	710.50
2010-08-19	1,438	1,439	1,420	1,437	5,900	718.50
2010-08-18	1,420	1,429	1,420	1,429	3,700	714.50
2010-08-17	1,425	1,425	1,410	1,417	4,700	708.50
2010-08-16	1,411	1,425	1,411	1,423	4,100	711.50
2010-08-13	1,400	1,414	1,400	1,411	3,300	705.50
2010-08-12	1,394	1,425	1,394	1,419	2,900	709.50
2010-08-11	1,416	1,423	1,400	1,408	8,600	704
2010-08-10	1,436	1,436	1,412	1,421	6,000	710.50
2010-08-09	1,421	1,437	1,421	1,437	2,900	718.50
2010-08-06	1,415	1,423	1,411	1,417	4,800	708.50
2010-08-05	1,415	1,425	1,408	1,415	4,700	707.50
2010-08-04	1,417	1,424	1,407	1,408	4,600	704
2010-08-03	1,415	1,439	1,413	1,417	3,500	708.50
2010-08-02	1,429	1,435	1,407	1,407	4,300	703.50
2010-07-30	1,439	1,439	1,409	1,430	4,000	715
2010-07-29	1,427	1,444	1,425	1,425	4,700	712.50
2010-07-28	1,448	1,450	1,441	1,448	15,800	724
2010-07-27	1,430	1,448	1,430	1,443	13,300	721.50
2010-07-26	1,420	1,434	1,419	1,430	2,700	715
2010-07-23	1,400	1,430	1,400	1,409	5,400	704.50
2010-07-22	1,405	1,437	1,402	1,402	4,300	701
2010-07-21	1,448	1,448	1,420	1,420	4,200	710
2010-07-20	1,448	1,448	1,437	1,438	16,200	719
2010-07-16	1,438	1,448	1,438	1,443	7,500	721.50
2010-07-15	1,426	1,448	1,426	1,447	3,700	723.50
2010-07-14	1,446	1,448	1,432	1,440	5,100	720
2010-07-13	1,458	1,458	1,432	1,432	4,300	716
2010-07-12	1,466	1,466	1,443	1,443	4,700	721.50
2010-07-09	1,425	1,451	1,410	1,448	6,700	724
2010-07-08	1,410	1,429	1,410	1,425	2,200	712.50
2010-07-07	1,421	1,421	1,401	1,408	5,400	704
2010-07-06	1,429	1,456	1,414	1,427	3,900	713.50
2010-07-05	1,442	1,457	1,442	1,443	3,200	721.50
2010-07-02	1,421	1,451	1,416	1,442	5,900	721
2010-07-01	1,454	1,454	1,406	1,414	2,300	707
2010-06-30	1,450	1,454	1,416	1,454	9,900	727
2010-06-29	1,472	1,472	1,460	1,460	2,000	730
2010-06-28	1,498	1,498	1,454	1,472	13,900	736
2010-06-25	1,451	1,468	1,450	1,468	8,100	734
2010-06-24	1,462	1,462	1,457	1,457	2,100	728.50
2010-06-23	1,460	1,464	1,460	1,462	3,900	731
2010-06-22	1,469	1,469	1,460	1,467	3,600	733.50
2010-06-21	1,470	1,470	1,460	1,469	5,500	734.50
2010-06-18	1,461	1,463	1,460	1,463	7,800	731.50
2010-06-17	1,475	1,476	1,470	1,473	4,800	736.50
2010-06-16	1,470	1,475	1,465	1,472	4,700	736
2010-06-15	1,473	1,473	1,466	1,468	2,600	734
2010-06-14	1,479	1,479	1,465	1,473	6,300	736.50
2010-06-11	1,484	1,484	1,470	1,473	11,300	736.50
2010-06-10	1,476	1,476	1,449	1,471	6,900	735.50
2010-06-09	1,449	1,455	1,435	1,455	7,000	727.50
2010-06-08	1,421	1,444	1,420	1,435	6,000	717.50
2010-06-07	1,400	1,425	1,390	1,421	5,300	710.50
2010-06-04	1,440	1,440	1,430	1,430	3,800	715
2010-06-03	1,411	1,434	1,411	1,432	4,600	716
2010-06-02	1,417	1,417	1,400	1,410	2,300	705
2010-06-01	1,395	1,432	1,382	1,417	3,900	708.50
2010-05-31	1,398	1,418	1,398	1,412	3,400	706
2010-05-28	1,430	1,430	1,395	1,407	14,700	703.50
2010-05-27	1,380	1,406	1,380	1,399	12,600	699.50
2010-05-26	1,366	1,409	1,366	1,378	8,900	689
2010-05-25	1,390	1,402	1,362	1,379	11,300	689.50
2010-05-24	1,402	1,416	1,391	1,403	5,400	701.50
2010-05-21	1,425	1,437	1,400	1,402	14,900	701
2010-05-20	1,453	1,459	1,450	1,455	3,200	727.50
2010-05-19	1,442	1,456	1,441	1,453	3,300	726.50
2010-05-18	1,464	1,471	1,443	1,444	6,500	722
2010-05-17	1,479	1,479	1,441	1,444	12,100	722
2010-05-14	1,457	1,478	1,449	1,451	12,500	725.50
2010-05-13	1,455	1,470	1,450	1,457	4,200	728.50
2010-05-12	1,466	1,481	1,451	1,456	12,000	728
2010-05-11	1,475	1,484	1,466	1,466	5,800	733
2010-05-10	1,455	1,471	1,450	1,471	11,600	735.50
2010-05-07	1,477	1,477	1,453	1,459	11,000	729.50
2010-05-06	1,507	1,513	1,477	1,494	14,400	747
2010-04-30	1,509	1,514	1,509	1,513	4,600	756.50
2010-04-28	1,522	1,522	1,507	1,507	15,500	753.50
2010-04-27	1,529	1,532	1,520	1,532	9,400	766
2010-04-26	1,519	1,529	1,517	1,529	15,700	764.50
2010-04-23	1,514	1,516	1,510	1,515	6,500	757.50
2010-04-22	1,518	1,518	1,501	1,504	8,100	752
2010-04-21	1,516	1,518	1,515	1,518	7,300	759
2010-04-20	1,514	1,514	1,504	1,504	4,100	752
2010-04-19	1,502	1,503	1,494	1,495	6,800	747.50
2010-04-16	1,518	1,518	1,504	1,507	4,400	753.50
2010-04-15	1,518	1,518	1,510	1,516	5,000	758
2010-04-14	1,515	1,515	1,507	1,509	5,800	754.50
2010-04-13	1,511	1,512	1,506	1,507	4,700	753.50
2010-04-12	1,510	1,518	1,506	1,508	11,500	754
2010-04-09	1,513	1,514	1,511	1,514	5,700	757
2010-04-08	1,507	1,521	1,506	1,513	6,200	756.50
2010-04-07	1,529	1,529	1,504	1,521	12,300	760.50
2010-04-06	1,505	1,511	1,505	1,506	7,700	753
2010-04-05	1,511	1,515	1,511	1,511	5,400	755.50
2010-04-02	1,540	1,540	1,512	1,515	4,300	757.50
2010-04-01	1,507	1,518	1,507	1,518	8,000	759
2010-03-31	1,522	1,531	1,511	1,511	7,800	755.50
2010-03-30	1,520	1,522	1,503	1,521	9,400	760.50
2010-03-29	1,508	1,520	1,486	1,508	13,400	754
2010-03-26	1,553	1,564	1,551	1,564	44,900	782
2010-03-25	1,549	1,558	1,543	1,551	14,900	775.50
2010-03-24	1,544	1,546	1,540	1,541	5,100	770.50
2010-03-23	1,527	1,534	1,527	1,529	4,800	764.50
2010-03-19	1,544	1,545	1,534	1,535	5,400	767.50
2010-03-18	1,544	1,544	1,535	1,538	5,700	769
2010-03-17	1,537	1,541	1,533	1,541	6,700	770.50
2010-03-16	1,525	1,537	1,525	1,537	3,900	768.50
2010-03-15	1,532	1,537	1,532	1,535	4,300	767.50
2010-03-12	1,531	1,535	1,525	1,535	11,900	767.50
2010-03-11	1,523	1,530	1,523	1,530	4,800	765
2010-03-10	1,533	1,534	1,526	1,530	6,300	765
2010-03-09	1,531	1,535	1,527	1,535	5,200	767.50
2010-03-08	1,530	1,533	1,522	1,531	8,600	765.50
2010-03-05	1,540	1,542	1,530	1,534	6,400	767
2010-03-04	1,520	1,520	1,510	1,510	2,300	755
2010-03-03	1,515	1,521	1,511	1,520	4,700	760
2010-03-02	1,544	1,544	1,482	1,515	11,500	757.50
2010-03-01	1,540	1,546	1,537	1,544	3,900	772
2010-02-26	1,550	1,550	1,501	1,537	20,800	768.50
2010-02-25	1,497	1,510	1,494	1,510	17,800	755
2010-02-24	1,495	1,497	1,486	1,494	10,900	747
2010-02-23	1,498	1,498	1,485	1,489	2,900	744.50
2010-02-22	1,481	1,498	1,472	1,490	8,200	745
2010-02-19	1,489	1,492	1,474	1,477	5,600	738.50
2010-02-18	1,489	1,499	1,487	1,495	4,800	747.50
2010-02-17	1,492	1,505	1,475	1,499	7,400	749.50
2010-02-16	1,495	1,497	1,485	1,490	3,600	745
2010-02-15	1,495	1,500	1,494	1,495	5,300	747.50
2010-02-12	1,477	1,495	1,477	1,495	6,700	747.50
2010-02-10	1,477	1,493	1,464	1,487	11,100	743.50
2010-02-09	1,466	1,474	1,460	1,471	8,300	735.50
2010-02-08	1,460	1,480	1,452	1,466	8,700	733
2010-02-05	1,471	1,477	1,460	1,466	6,100	733
2010-02-04	1,475	1,477	1,466	1,477	3,100	738.50
2010-02-03	1,475	1,487	1,470	1,470	4,600	735
2010-02-02	1,460	1,475	1,455	1,475	6,600	737.50
2010-02-01	1,455	1,460	1,453	1,456	9,500	728
2010-01-29	1,455	1,474	1,451	1,451	10,800	725.50
2010-01-28	1,480	1,480	1,453	1,474	17,300	737
2010-01-27	1,455	1,467	1,453	1,455	9,600	727.50
2010-01-26	1,477	1,477	1,451	1,451	6,200	725.50
2010-01-25	1,457	1,478	1,450	1,470	5,800	735
2010-01-22	1,455	1,467	1,441	1,458	9,300	729
2010-01-21	1,451	1,484	1,451	1,463	9,800	731.50
2010-01-20	1,459	1,460	1,444	1,460	8,300	730
2010-01-19	1,461	1,474	1,455	1,455	6,400	727.50
2010-01-18	1,439	1,474	1,439	1,457	15,500	728.50
2010-01-15	1,422	1,440	1,412	1,425	16,400	712.50
2010-01-14	1,461	1,479	1,435	1,440	19,300	720
2010-01-13	1,474	1,485	1,460	1,460	13,000	730
2010-01-12	1,452	1,473	1,452	1,461	14,300	730.50
2010-01-08	1,440	1,469	1,440	1,462	12,600	731
2010-01-07	1,453	1,459	1,436	1,447	12,900	723.50
2010-01-06	1,460	1,461	1,433	1,460	21,500	730
2010-01-05	1,479	1,479	1,460	1,461	11,800	730.50
2010-01-04	1,509	1,509	1,466	1,479	8,000	739.50

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