9728 日本管財(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,533	1,534	1,528	1,528	4,700	764
2012-12-27	1,537	1,545	1,533	1,533	5,800	766.50
2012-12-26	1,531	1,547	1,531	1,537	3,800	768.50
2012-12-25	1,549	1,549	1,525	1,540	4,600	770
2012-12-21	1,529	1,539	1,522	1,533	3,200	766.50
2012-12-20	1,530	1,537	1,520	1,528	4,000	764
2012-12-19	1,528	1,530	1,505	1,530	4,200	765
2012-12-18	1,522	1,533	1,520	1,522	2,700	761
2012-12-17	1,529	1,537	1,524	1,529	3,300	764.50
2012-12-14	1,530	1,549	1,526	1,526	11,800	763
2012-12-13	1,540	1,540	1,529	1,530	3,300	765
2012-12-12	1,530	1,537	1,530	1,531	1,700	765.50
2012-12-11	1,535	1,535	1,530	1,532	1,300	766
2012-12-10	1,535	1,535	1,526	1,535	4,000	767.50
2012-12-07	1,532	1,532	1,512	1,519	3,600	759.50
2012-12-06	1,525	1,530	1,522	1,530	4,200	765
2012-12-05	1,506	1,515	1,500	1,515	2,500	757.50
2012-12-04	1,500	1,506	1,490	1,506	3,300	753
2012-12-03	1,501	1,502	1,497	1,500	1,500	750
2012-11-30	1,502	1,515	1,490	1,490	3,100	745
2012-11-29	1,500	1,513	1,500	1,508	1,900	754
2012-11-28	1,513	1,513	1,507	1,513	2,200	756.50
2012-11-27	1,511	1,511	1,499	1,511	4,900	755.50
2012-11-26	1,482	1,514	1,482	1,512	5,500	756
2012-11-22	1,475	1,494	1,455	1,482	6,800	741
2012-11-21	1,489	1,490	1,484	1,485	2,200	742.50
2012-11-20	1,491	1,493	1,475	1,485	2,800	742.50
2012-11-19	1,454	1,478	1,454	1,473	2,800	736.50
2012-11-16	1,459	1,469	1,455	1,469	3,400	734.50
2012-11-15	1,456	1,467	1,455	1,467	1,500	733.50
2012-11-14	1,460	1,461	1,455	1,456	1,700	728
2012-11-13	1,458	1,470	1,456	1,456	2,000	728
2012-11-12	1,470	1,471	1,458	1,458	4,700	729
2012-11-09	1,483	1,484	1,474	1,480	2,000	740
2012-11-08	1,475	1,483	1,472	1,483	1,300	741.50
2012-11-07	1,490	1,490	1,480	1,480	900	740
2012-11-06	1,487	1,487	1,480	1,487	1,900	743.50
2012-11-05	1,479	1,485	1,476	1,485	1,600	742.50
2012-11-02	1,498	1,498	1,480	1,488	3,200	744
2012-11-01	1,495	1,495	1,489	1,489	1,700	744.50
2012-10-31	1,475	1,488	1,475	1,480	3,000	740
2012-10-30	1,485	1,495	1,475	1,477	4,000	738.50
2012-10-29	1,495	1,500	1,486	1,492	1,800	746
2012-10-26	1,479	1,495	1,477	1,495	3,500	747.50
2012-10-25	1,485	1,485	1,476	1,482	2,900	741
2012-10-24	1,485	1,500	1,485	1,488	2,300	744
2012-10-23	1,500	1,501	1,483	1,500	2,900	750
2012-10-22	1,500	1,510	1,497	1,509	2,700	754.50
2012-10-19	1,491	1,510	1,491	1,510	3,300	755
2012-10-18	1,488	1,499	1,483	1,491	2,100	745.50
2012-10-17	1,489	1,489	1,470	1,480	2,700	740
2012-10-16	1,465	1,475	1,465	1,470	2,100	735
2012-10-15	1,453	1,472	1,452	1,470	1,400	735
2012-10-12	1,458	1,465	1,454	1,454	2,300	727
2012-10-11	1,466	1,470	1,460	1,460	2,800	730
2012-10-10	1,473	1,481	1,465	1,470	4,800	735
2012-10-09	1,473	1,487	1,473	1,476	4,600	738
2012-10-05	1,481	1,503	1,470	1,487	4,100	743.50
2012-10-04	1,513	1,513	1,490	1,491	1,600	745.50
2012-10-03	1,501	1,517	1,489	1,489	5,400	744.50
2012-10-02	1,532	1,532	1,515	1,518	1,800	759
2012-10-01	1,534	1,534	1,512	1,515	1,900	757.50
2012-09-28	1,524	1,547	1,510	1,539	3,800	769.50
2012-09-27	1,508	1,550	1,508	1,540	11,500	770
2012-09-26	1,495	1,514	1,485	1,511	17,800	755.50
2012-09-25	1,535	1,555	1,534	1,555	87,000	777.50
2012-09-24	1,525	1,532	1,521	1,531	12,200	765.50
2012-09-21	1,521	1,534	1,521	1,524	4,400	762
2012-09-20	1,539	1,539	1,524	1,531	3,800	765.50
2012-09-19	1,518	1,540	1,518	1,540	4,900	770
2012-09-18	1,511	1,536	1,511	1,529	3,300	764.50
2012-09-14	1,515	1,530	1,510	1,530	8,200	765
2012-09-13	1,521	1,522	1,507	1,511	2,500	755.50
2012-09-12	1,505	1,533	1,505	1,521	4,000	760.50
2012-09-11	1,495	1,518	1,494	1,505	3,600	752.50
2012-09-10	1,512	1,512	1,500	1,501	4,000	750.50
2012-09-07	1,499	1,512	1,499	1,512	4,100	756
2012-09-06	1,483	1,495	1,478	1,495	2,500	747.50
2012-09-05	1,489	1,495	1,482	1,482	1,900	741
2012-09-04	1,500	1,500	1,481	1,482	5,600	741
2012-09-03	1,505	1,509	1,501	1,502	2,300	751
2012-08-31	1,510	1,519	1,507	1,507	500	753.50
2012-08-30	1,520	1,520	1,511	1,516	1,800	758
2012-08-29	1,518	1,521	1,518	1,520	2,300	760
2012-08-28	1,525	1,525	1,506	1,518	4,400	759
2012-08-27	1,530	1,530	1,512	1,515	2,800	757.50
2012-08-24	1,526	1,527	1,511	1,527	1,300	763.50
2012-08-23	1,505	1,527	1,505	1,514	1,300	757
2012-08-22	1,522	1,526	1,503	1,526	2,200	763
2012-08-21	1,528	1,528	1,491	1,523	3,200	761.50
2012-08-20	1,529	1,530	1,490	1,500	2,900	750
2012-08-17	1,517	1,530	1,490	1,530	2,900	765
2012-08-16	1,514	1,527	1,512	1,527	3,600	763.50
2012-08-15	1,514	1,514	1,502	1,513	2,300	756.50
2012-08-14	1,500	1,515	1,495	1,514	4,900	757
2012-08-13	1,486	1,500	1,486	1,500	900	750
2012-08-10	1,493	1,499	1,493	1,499	3,500	749.50
2012-08-09	1,495	1,499	1,488	1,499	3,100	749.50
2012-08-08	1,488	1,494	1,488	1,494	2,500	747
2012-08-07	1,477	1,487	1,460	1,478	1,300	739
2012-08-06	1,462	1,485	1,460	1,477	2,100	738.50
2012-08-03	1,482	1,482	1,466	1,466	1,400	733
2012-08-02	1,486	1,486	1,462	1,469	2,000	734.50
2012-08-01	1,466	1,476	1,461	1,475	1,200	737.50
2012-07-31	1,463	1,483	1,463	1,467	2,400	733.50
2012-07-30	1,470	1,494	1,460	1,494	2,900	747
2012-07-27	1,475	1,476	1,460	1,460	4,200	730
2012-07-26	1,422	1,450	1,421	1,445	2,400	722.50
2012-07-25	1,424	1,428	1,417	1,417	3,500	708.50
2012-07-24	1,441	1,446	1,427	1,427	4,500	713.50
2012-07-23	1,446	1,459	1,441	1,441	3,800	720.50
2012-07-20	1,462	1,462	1,446	1,446	5,500	723
2012-07-19	1,470	1,479	1,462	1,463	2,900	731.50
2012-07-18	1,469	1,469	1,460	1,460	2,800	730
2012-07-17	1,466	1,478	1,460	1,460	3,300	730
2012-07-13	1,458	1,485	1,458	1,465	3,500	732.50
2012-07-12	1,464	1,482	1,458	1,482	2,000	741
2012-07-11	1,460	1,463	1,453	1,462	1,700	731
2012-07-10	1,480	1,480	1,459	1,459	8,700	729.50
2012-07-09	1,466	1,489	1,466	1,477	2,500	738.50
2012-07-06	1,479	1,489	1,450	1,457	5,800	728.50
2012-07-05	1,480	1,480	1,469	1,469	2,800	734.50
2012-07-04	1,448	1,480	1,448	1,480	6,100	740
2012-07-03	1,449	1,459	1,447	1,447	5,000	723.50
2012-07-02	1,450	1,450	1,435	1,442	5,900	721
2012-06-29	1,444	1,452	1,444	1,452	4,800	726
2012-06-28	1,449	1,450	1,440	1,450	5,400	725
2012-06-27	1,449	1,449	1,431	1,449	2,600	724.50
2012-06-26	1,430	1,446	1,430	1,430	4,300	715
2012-06-25	1,450	1,450	1,430	1,430	3,200	715
2012-06-22	1,450	1,450	1,440	1,441	2,300	720.50
2012-06-21	1,434	1,450	1,434	1,450	2,200	725
2012-06-20	1,426	1,447	1,426	1,440	1,900	720
2012-06-19	1,440	1,447	1,423	1,423	4,400	711.50
2012-06-18	1,450	1,453	1,427	1,447	4,100	723.50
2012-06-15	1,441	1,458	1,439	1,458	8,900	729
2012-06-14	1,450	1,450	1,421	1,421	2,500	710.50
2012-06-13	1,440	1,455	1,427	1,455	3,000	727.50
2012-06-12	1,443	1,466	1,443	1,466	2,400	733
2012-06-11	1,471	1,474	1,447	1,447	5,300	723.50
2012-06-08	1,451	1,464	1,420	1,441	11,100	720.50
2012-06-07	1,410	1,440	1,406	1,440	3,000	720
2012-06-06	1,399	1,410	1,399	1,410	2,900	705
2012-06-05	1,409	1,409	1,392	1,398	3,400	699
2012-06-04	1,388	1,410	1,388	1,410	4,800	705
2012-06-01	1,400	1,400	1,391	1,399	2,900	699.50
2012-05-31	1,406	1,406	1,392	1,405	1,600	702.50
2012-05-30	1,396	1,406	1,394	1,399	3,400	699.50
2012-05-29	1,408	1,408	1,391	1,393	5,400	696.50
2012-05-28	1,413	1,415	1,400	1,409	4,900	704.50
2012-05-25	1,413	1,413	1,405	1,409	3,900	704.50
2012-05-24	1,413	1,415	1,408	1,415	2,600	707.50
2012-05-23	1,421	1,429	1,410	1,413	4,900	706.50
2012-05-22	1,423	1,434	1,408	1,420	2,800	710
2012-05-21	1,403	1,440	1,403	1,423	3,400	711.50
2012-05-18	1,405	1,412	1,402	1,410	5,600	705
2012-05-17	1,402	1,430	1,402	1,412	3,600	706
2012-05-16	1,432	1,435	1,403	1,422	4,800	711
2012-05-15	1,440	1,445	1,431	1,431	3,200	715.50
2012-05-14	1,452	1,459	1,446	1,453	2,600	726.50
2012-05-11	1,494	1,494	1,461	1,461	3,000	730.50
2012-05-10	1,490	1,490	1,477	1,485	3,200	742.50
2012-05-09	1,485	1,497	1,476	1,490	4,600	745
2012-05-08	1,450	1,485	1,450	1,480	3,200	740
2012-05-07	1,468	1,468	1,451	1,468	3,200	734
2012-05-02	1,493	1,495	1,477	1,481	3,100	740.50
2012-05-01	1,487	1,487	1,471	1,471	2,200	735.50
2012-04-27	1,477	1,487	1,471	1,487	4,100	743.50
2012-04-26	1,485	1,486	1,473	1,477	3,000	738.50
2012-04-25	1,469	1,496	1,460	1,478	2,600	739
2012-04-24	1,462	1,467	1,456	1,461	2,300	730.50
2012-04-23	1,472	1,472	1,451	1,451	2,700	725.50
2012-04-20	1,462	1,474	1,462	1,463	2,300	731.50
2012-04-19	1,476	1,476	1,462	1,462	2,000	731
2012-04-18	1,456	1,498	1,456	1,498	5,200	749
2012-04-17	1,465	1,473	1,455	1,455	1,900	727.50
2012-04-16	1,456	1,485	1,456	1,460	3,200	730
2012-04-13	1,462	1,480	1,452	1,459	3,100	729.50
2012-04-12	1,453	1,476	1,450	1,476	4,300	738
2012-04-11	1,446	1,453	1,438	1,447	3,200	723.50
2012-04-10	1,490	1,490	1,450	1,450	6,700	725
2012-04-09	1,475	1,486	1,472	1,479	5,300	739.50
2012-04-06	1,440	1,474	1,436	1,474	5,400	737
2012-04-05	1,451	1,458	1,447	1,451	3,600	725.50
2012-04-04	1,453	1,477	1,450	1,454	6,400	727
2012-04-03	1,475	1,475	1,455	1,455	3,800	727.50
2012-04-02	1,495	1,496	1,477	1,477	8,000	738.50
2012-03-30	1,504	1,504	1,495	1,495	2,700	747.50
2012-03-29	1,510	1,516	1,495	1,503	7,000	751.50
2012-03-28	1,529	1,530	1,501	1,515	20,700	757.50
2012-03-27	1,525	1,560	1,525	1,560	59,100	780
2012-03-26	1,520	1,520	1,513	1,513	13,900	756.50
2012-03-23	1,510	1,518	1,510	1,515	5,400	757.50
2012-03-22	1,501	1,519	1,501	1,507	7,200	753.50
2012-03-21	1,512	1,520	1,500	1,500	11,700	750
2012-03-19	1,514	1,518	1,508	1,508	6,000	754
2012-03-16	1,499	1,505	1,497	1,502	4,000	751
2012-03-15	1,498	1,502	1,488	1,499	4,300	749.50
2012-03-14	1,495	1,511	1,484	1,484	5,800	742
2012-03-13	1,485	1,498	1,480	1,480	5,400	740
2012-03-12	1,484	1,487	1,479	1,481	6,900	740.50
2012-03-09	1,488	1,489	1,479	1,479	17,600	739.50
2012-03-08	1,495	1,495	1,483	1,483	6,600	741.50
2012-03-07	1,485	1,490	1,484	1,487	7,800	743.50
2012-03-06	1,506	1,506	1,489	1,489	5,600	744.50
2012-03-05	1,506	1,512	1,506	1,506	4,800	753
2012-03-02	1,500	1,508	1,495	1,505	3,900	752.50
2012-03-01	1,503	1,510	1,491	1,502	5,500	751
2012-02-29	1,489	1,508	1,489	1,494	5,800	747
2012-02-28	1,503	1,510	1,478	1,489	10,500	744.50
2012-02-27	1,499	1,504	1,494	1,504	6,900	752
2012-02-24	1,496	1,497	1,491	1,495	5,000	747.50
2012-02-23	1,495	1,498	1,494	1,494	4,200	747
2012-02-22	1,490	1,495	1,485	1,495	6,100	747.50
2012-02-21	1,485	1,489	1,484	1,485	2,000	742.50
2012-02-20	1,483	1,494	1,483	1,485	1,600	742.50
2012-02-17	1,495	1,495	1,480	1,483	2,800	741.50
2012-02-16	1,490	1,496	1,472	1,494	3,700	747
2012-02-15	1,485	1,495	1,482	1,495	5,100	747.50
2012-02-14	1,464	1,485	1,464	1,482	4,100	741
2012-02-13	1,475	1,479	1,468	1,478	2,200	739
2012-02-10	1,469	1,479	1,466	1,476	4,600	738
2012-02-09	1,478	1,480	1,455	1,478	6,000	739
2012-02-08	1,468	1,479	1,460	1,479	3,700	739.50
2012-02-07	1,467	1,473	1,457	1,457	2,300	728.50
2012-02-06	1,466	1,484	1,455	1,456	4,500	728
2012-02-03	1,454	1,468	1,453	1,464	3,100	732
2012-02-02	1,471	1,480	1,453	1,453	3,800	726.50
2012-02-01	1,451	1,473	1,450	1,461	3,700	730.50
2012-01-31	1,467	1,485	1,465	1,474	2,300	737
2012-01-30	1,450	1,460	1,450	1,453	2,500	726.50
2012-01-27	1,455	1,459	1,450	1,450	3,300	725
2012-01-26	1,441	1,458	1,441	1,454	2,700	727
2012-01-25	1,449	1,450	1,436	1,450	2,900	725
2012-01-24	1,450	1,450	1,428	1,448	1,300	724
2012-01-23	1,441	1,441	1,433	1,437	1,400	718.50
2012-01-20	1,407	1,450	1,407	1,450	4,400	725
2012-01-19	1,411	1,423	1,406	1,406	2,900	703
2012-01-18	1,416	1,423	1,410	1,420	1,800	710
2012-01-17	1,416	1,416	1,407	1,407	2,000	703.50
2012-01-16	1,411	1,429	1,407	1,407	3,600	703.50
2012-01-13	1,408	1,437	1,408	1,430	2,500	715
2012-01-12	1,426	1,433	1,405	1,408	3,300	704
2012-01-11	1,422	1,440	1,422	1,431	1,900	715.50
2012-01-10	1,420	1,449	1,410	1,413	9,500	706.50
2012-01-06	1,405	1,414	1,402	1,414	3,800	707
2012-01-05	1,396	1,407	1,396	1,400	3,800	700
2012-01-04	1,396	1,408	1,396	1,408	3,700	704

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