9728 日本管財(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,959	1,969	1,953	1,968	12,200	984
2013-12-27	1,916	1,942	1,913	1,935	11,600	967.50
2013-12-26	1,876	1,910	1,876	1,896	13,300	948
2013-12-25	1,861	1,875	1,856	1,875	22,000	937.50
2013-12-24	1,897	1,897	1,873	1,876	20,800	938
2013-12-20	1,884	1,899	1,884	1,895	14,300	947.50
2013-12-19	1,884	1,900	1,876	1,884	16,200	942
2013-12-18	1,860	1,889	1,859	1,883	14,800	941.50
2013-12-17	1,866	1,866	1,856	1,866	13,700	933
2013-12-16	1,888	1,889	1,856	1,867	17,200	933.50
2013-12-13	1,915	1,926	1,887	1,900	49,300	950
2013-12-12	1,956	1,957	1,942	1,951	9,600	975.50
2013-12-11	1,959	1,960	1,948	1,959	19,500	979.50
2013-12-10	1,929	1,956	1,926	1,956	20,300	978
2013-12-09	1,919	1,925	1,910	1,916	12,800	958
2013-12-06	1,951	1,954	1,881	1,905	37,400	952.50
2013-12-05	2,000	2,001	1,947	1,947	22,000	973.50
2013-12-04	2,000	2,025	1,981	2,012	12,100	1,006
2013-12-03	2,022	2,024	2,005	2,013	13,700	1,006.50
2013-12-02	1,990	2,021	1,990	2,006	12,700	1,003
2013-11-29	1,986	1,998	1,984	1,989	6,800	994.50
2013-11-28	1,980	1,997	1,979	1,981	11,500	990.50
2013-11-27	2,007	2,028	1,990	1,998	11,000	999
2013-11-26	2,005	2,014	1,998	2,014	15,800	1,007
2013-11-25	2,020	2,020	2,006	2,017	8,900	1,008.50
2013-11-22	2,041	2,097	2,007	2,020	35,000	1,010
2013-11-21	1,981	2,076	1,981	2,053	40,900	1,026.50
2013-11-20	1,960	1,983	1,952	1,972	20,600	986
2013-11-19	1,899	1,980	1,890	1,961	33,300	980.50
2013-11-18	1,897	1,904	1,890	1,899	7,700	949.50
2013-11-15	1,879	1,897	1,869	1,897	16,700	948.50
2013-11-14	1,850	1,879	1,850	1,864	10,700	932
2013-11-13	1,874	1,878	1,848	1,850	8,200	925
2013-11-12	1,861	1,869	1,846	1,869	10,900	934.50
2013-11-11	1,880	1,911	1,861	1,864	40,600	932
2013-11-08	1,828	1,879	1,821	1,873	33,500	936.50
2013-11-07	1,797	1,825	1,797	1,825	12,200	912.50
2013-11-06	1,784	1,810	1,784	1,808	9,100	904
2013-11-05	1,798	1,805	1,779	1,800	15,900	900
2013-11-01	1,788	1,789	1,765	1,777	11,000	888.50
2013-10-31	1,781	1,824	1,780	1,787	15,200	893.50
2013-10-30	1,850	1,850	1,770	1,778	44,300	889
2013-10-29	1,833	1,838	1,823	1,831	13,700	915.50
2013-10-28	1,805	1,830	1,802	1,822	19,400	911
2013-10-25	1,800	1,800	1,772	1,792	21,100	896
2013-10-24	1,780	1,800	1,769	1,798	11,100	899
2013-10-23	1,799	1,799	1,750	1,772	13,800	886
2013-10-22	1,788	1,799	1,768	1,794	13,600	897
2013-10-21	1,778	1,791	1,769	1,780	13,500	890
2013-10-18	1,769	1,788	1,757	1,778	14,000	889
2013-10-17	1,763	1,768	1,735	1,754	10,200	877
2013-10-16	1,751	1,762	1,747	1,752	5,000	876
2013-10-15	1,781	1,781	1,755	1,770	10,900	885
2013-10-11	1,782	1,799	1,775	1,788	27,900	894
2013-10-10	1,750	1,762	1,731	1,762	15,000	881
2013-10-09	1,704	1,739	1,683	1,739	20,100	869.50
2013-10-08	1,707	1,720	1,700	1,703	16,000	851.50
2013-10-07	1,706	1,723	1,704	1,721	14,400	860.50
2013-10-04	1,749	1,750	1,704	1,724	15,200	862
2013-10-03	1,755	1,777	1,755	1,760	11,000	880
2013-10-02	1,781	1,785	1,750	1,779	27,700	889.50
2013-10-01	1,752	1,787	1,747	1,770	18,500	885
2013-09-30	1,800	1,800	1,760	1,764	24,400	882
2013-09-27	1,867	1,868	1,799	1,805	33,500	902.50
2013-09-26	1,839	1,863	1,823	1,863	38,600	931.50
2013-09-25	1,862	1,878	1,850	1,867	134,900	933.50
2013-09-24	1,858	1,914	1,853	1,898	67,900	949
2013-09-20	1,788	1,859	1,788	1,858	42,300	929
2013-09-19	1,775	1,787	1,766	1,787	18,000	893.50
2013-09-18	1,758	1,768	1,755	1,759	20,800	879.50
2013-09-17	1,777	1,788	1,750	1,758	19,100	879
2013-09-13	1,776	1,796	1,768	1,777	32,400	888.50
2013-09-12	1,755	1,757	1,731	1,750	17,600	875
2013-09-11	1,800	1,806	1,751	1,755	27,400	877.50
2013-09-10	1,749	1,799	1,749	1,795	47,400	897.50
2013-09-09	1,694	1,740	1,694	1,740	33,800	870
2013-09-06	1,700	1,700	1,670	1,691	6,700	845.50
2013-09-05	1,699	1,703	1,690	1,695	13,800	847.50
2013-09-04	1,682	1,704	1,677	1,699	20,300	849.50
2013-09-03	1,681	1,690	1,660	1,682	17,200	841
2013-09-02	1,650	1,665	1,634	1,656	20,500	828
2013-08-30	1,668	1,678	1,650	1,650	24,700	825
2013-08-29	1,710	1,710	1,667	1,677	27,200	838.50
2013-08-28	1,665	1,711	1,664	1,710	44,400	855
2013-08-27	1,695	1,708	1,677	1,696	48,900	848
2013-08-26	1,685	1,696	1,680	1,693	30,500	846.50
2013-08-23	1,658	1,683	1,654	1,678	34,900	839
2013-08-22	1,657	1,658	1,640	1,658	30,600	829
2013-08-21	1,630	1,660	1,630	1,655	39,400	827.50
2013-08-20	1,620	1,655	1,614	1,628	37,000	814
2013-08-19	1,605	1,629	1,600	1,625	38,400	812.50
2013-08-16	1,600	1,606	1,592	1,603	15,700	801.50
2013-08-15	1,600	1,603	1,592	1,600	13,900	800
2013-08-14	1,603	1,603	1,593	1,602	12,700	801
2013-08-13	1,598	1,602	1,588	1,602	14,400	801
2013-08-12	1,598	1,619	1,586	1,595	48,500	797.50
2013-08-09	1,577	1,592	1,567	1,589	27,100	794.50
2013-08-08	1,580	1,584	1,564	1,571	29,700	785.50
2013-08-07	1,567	1,597	1,550	1,592	93,900	796
2013-08-06	1,501	1,550	1,495	1,527	34,500	763.50
2013-08-05	1,496	1,500	1,491	1,495	13,800	747.50
2013-08-02	1,484	1,494	1,477	1,494	10,200	747
2013-08-01	1,482	1,482	1,471	1,480	9,200	740
2013-07-31	1,476	1,480	1,471	1,472	11,000	736
2013-07-30	1,472	1,484	1,472	1,482	7,100	741
2013-07-29	1,481	1,491	1,473	1,475	23,300	737.50
2013-07-26	1,497	1,497	1,481	1,481	17,200	740.50
2013-07-25	1,501	1,501	1,490	1,490	11,800	745
2013-07-24	1,504	1,504	1,491	1,493	16,000	746.50
2013-07-23	1,498	1,503	1,487	1,502	12,800	751
2013-07-22	1,485	1,499	1,480	1,498	17,500	749
2013-07-19	1,483	1,483	1,474	1,477	19,600	738.50
2013-07-18	1,483	1,483	1,475	1,478	19,900	739
2013-07-17	1,477	1,481	1,476	1,481	13,000	740.50
2013-07-16	1,477	1,484	1,475	1,477	10,800	738.50
2013-07-12	1,473	1,477	1,465	1,471	18,500	735.50
2013-07-11	1,468	1,473	1,464	1,473	12,700	736.50
2013-07-10	1,478	1,478	1,465	1,468	23,200	734
2013-07-09	1,479	1,479	1,464	1,468	27,900	734
2013-07-08	1,480	1,483	1,468	1,468	30,700	734
2013-07-05	1,473	1,475	1,462	1,467	20,200	733.50
2013-07-04	1,467	1,471	1,462	1,463	26,100	731.50
2013-07-03	1,456	1,466	1,456	1,460	32,000	730
2013-07-02	1,453	1,458	1,447	1,454	24,900	727
2013-07-01	1,446	1,447	1,439	1,443	31,300	721.50
2013-06-28	1,425	1,444	1,424	1,439	50,800	719.50
2013-06-27	1,407	1,424	1,400	1,417	24,600	708.50
2013-06-26	1,416	1,421	1,404	1,405	25,400	702.50
2013-06-25	1,423	1,423	1,398	1,403	36,500	701.50
2013-06-24	1,424	1,425	1,414	1,419	19,000	709.50
2013-06-21	1,420	1,421	1,390	1,414	75,300	707
2013-06-20	1,476	1,476	1,421	1,421	59,700	710.50
2013-06-19	1,489	1,508	1,465	1,476	22,700	738
2013-06-18	1,488	1,497	1,474	1,482	20,900	741
2013-06-17	1,440	1,486	1,432	1,480	41,000	740
2013-06-14	1,421	1,451	1,421	1,431	57,300	715.50
2013-06-13	1,434	1,435	1,407	1,416	38,600	708
2013-06-12	1,439	1,463	1,423	1,456	34,500	728
2013-06-11	1,448	1,471	1,440	1,461	44,900	730.50
2013-06-10	1,430	1,460	1,430	1,437	28,300	718.50
2013-06-07	1,430	1,442	1,378	1,405	96,300	702.50
2013-06-06	1,515	1,515	1,442	1,458	71,800	729
2013-06-05	1,499	1,555	1,499	1,524	80,800	762
2013-06-04	1,488	1,496	1,471	1,495	37,800	747.50
2013-06-03	1,494	1,530	1,486	1,486	39,400	743
2013-05-31	1,513	1,529	1,487	1,494	41,100	747
2013-05-30	1,523	1,541	1,500	1,503	33,100	751.50
2013-05-29	1,531	1,559	1,512	1,537	34,600	768.50
2013-05-28	1,523	1,529	1,507	1,508	33,800	754
2013-05-27	1,530	1,538	1,501	1,526	20,900	763
2013-05-24	1,523	1,570	1,522	1,550	35,100	775
2013-05-23	1,580	1,585	1,526	1,540	42,400	770
2013-05-22	1,600	1,603	1,586	1,589	18,500	794.50
2013-05-21	1,607	1,609	1,598	1,602	10,300	801
2013-05-20	1,617	1,618	1,605	1,605	15,900	802.50
2013-05-17	1,605	1,621	1,590	1,615	20,100	807.50
2013-05-16	1,623	1,624	1,575	1,607	49,800	803.50
2013-05-15	1,636	1,639	1,615	1,623	26,500	811.50
2013-05-14	1,629	1,637	1,613	1,621	48,000	810.50
2013-05-13	1,615	1,619	1,607	1,612	21,200	806
2013-05-10	1,602	1,618	1,599	1,604	31,200	802
2013-05-09	1,633	1,635	1,607	1,610	52,000	805
2013-05-08	1,617	1,642	1,617	1,626	90,500	813
2013-05-07	1,610	1,617	1,605	1,615	31,900	807.50
2013-05-02	1,605	1,610	1,595	1,606	26,300	803
2013-05-01	1,602	1,610	1,597	1,605	24,400	802.50
2013-04-30	1,610	1,616	1,601	1,602	50,400	801
2013-04-26	1,605	1,610	1,592	1,601	59,800	800.50
2013-04-25	1,605	1,614	1,592	1,605	54,000	802.50
2013-04-24	1,570	1,604	1,570	1,600	75,600	800
2013-04-23	1,574	1,576	1,565	1,572	35,100	786
2013-04-22	1,557	1,574	1,556	1,568	59,500	784
2013-04-19	1,533	1,546	1,526	1,541	20,900	770.50
2013-04-18	1,539	1,554	1,528	1,534	23,600	767
2013-04-17	1,530	1,536	1,525	1,534	18,400	767
2013-04-16	1,531	1,538	1,526	1,530	24,000	765
2013-04-15	1,530	1,538	1,528	1,538	19,400	769
2013-04-12	1,524	1,530	1,524	1,527	26,300	763.50
2013-04-11	1,530	1,530	1,522	1,529	42,400	764.50
2013-04-10	1,519	1,529	1,518	1,528	26,700	764
2013-04-09	1,550	1,553	1,520	1,526	51,900	763
2013-04-08	1,539	1,546	1,521	1,539	53,400	769.50
2013-04-05	1,522	1,530	1,517	1,517	59,600	758.50
2013-04-04	1,507	1,514	1,491	1,514	30,400	757
2013-04-03	1,499	1,508	1,485	1,506	35,000	753
2013-04-02	1,474	1,496	1,447	1,476	45,300	738
2013-04-01	1,507	1,510	1,477	1,479	47,000	739.50
2013-03-29	1,508	1,508	1,492	1,500	30,800	750
2013-03-28	1,500	1,501	1,477	1,495	71,300	747.50
2013-03-27	1,500	1,508	1,498	1,498	71,100	749
2013-03-26	1,512	1,515	1,506	1,509	123,600	754.50
2013-03-25	1,520	1,520	1,512	1,512	81,800	756
2013-03-22	1,520	1,521	1,512	1,512	65,800	756
2013-03-21	1,526	1,527	1,510	1,517	113,000	758.50
2013-03-19	1,540	1,540	1,510	1,512	80,900	756
2013-03-18	1,519	1,545	1,505	1,510	101,900	755
2013-03-15	1,565	1,568	1,507	1,507	94,600	753.50
2013-03-14	1,574	1,574	1,560	1,564	20,300	782
2013-03-13	1,571	1,573	1,562	1,562	21,100	781
2013-03-12	1,573	1,575	1,565	1,565	19,300	782.50
2013-03-11	1,580	1,582	1,566	1,566	33,000	783
2013-03-08	1,589	1,590	1,569	1,570	73,100	785
2013-03-07	1,593	1,600	1,585	1,599	12,200	799.50
2013-03-06	1,599	1,600	1,580	1,581	26,600	790.50
2013-03-05	1,575	1,592	1,574	1,592	8,900	796
2013-03-04	1,574	1,574	1,565	1,570	32,900	785
2013-03-01	1,570	1,570	1,559	1,565	14,800	782.50
2013-02-28	1,555	1,564	1,555	1,561	23,000	780.50
2013-02-27	1,570	1,574	1,552	1,554	36,700	777
2013-02-26	1,578	1,578	1,562	1,565	33,200	782.50
2013-02-25	1,599	1,604	1,577	1,581	32,400	790.50
2013-02-22	1,622	1,634	1,570	1,576	29,900	788
2013-02-21	1,626	1,635	1,626	1,627	4,300	813.50
2013-02-20	1,608	1,628	1,608	1,626	4,700	813
2013-02-19	1,601	1,610	1,601	1,608	3,400	804
2013-02-18	1,567	1,596	1,567	1,593	5,400	796.50
2013-02-15	1,576	1,579	1,565	1,567	6,700	783.50
2013-02-14	1,590	1,591	1,572	1,577	7,700	788.50
2013-02-13	1,600	1,601	1,590	1,591	6,500	795.50
2013-02-12	1,603	1,609	1,598	1,598	11,800	799
2013-02-08	1,616	1,616	1,601	1,608	4,400	804
2013-02-07	1,603	1,610	1,600	1,604	5,100	802
2013-02-06	1,601	1,614	1,592	1,603	5,600	801.50
2013-02-05	1,602	1,610	1,591	1,593	9,300	796.50
2013-02-04	1,612	1,613	1,596	1,598	8,900	799
2013-02-01	1,595	1,616	1,592	1,596	8,900	798
2013-01-31	1,600	1,607	1,597	1,597	10,100	798.50
2013-01-30	1,600	1,607	1,596	1,598	6,400	799
2013-01-29	1,594	1,607	1,594	1,599	3,400	799.50
2013-01-28	1,608	1,608	1,597	1,597	10,200	798.50
2013-01-25	1,614	1,615	1,606	1,610	5,800	805
2013-01-24	1,605	1,610	1,605	1,607	4,900	803.50
2013-01-23	1,610	1,610	1,600	1,609	4,600	804.50
2013-01-22	1,635	1,635	1,620	1,623	5,700	811.50
2013-01-21	1,621	1,639	1,621	1,636	4,100	818
2013-01-18	1,620	1,630	1,620	1,620	5,100	810
2013-01-17	1,620	1,620	1,611	1,615	3,300	807.50
2013-01-16	1,616	1,626	1,610	1,610	4,400	805
2013-01-15	1,601	1,642	1,601	1,614	5,200	807
2013-01-11	1,593	1,598	1,585	1,591	5,000	795.50
2013-01-10	1,595	1,595	1,565	1,590	7,300	795
2013-01-09	1,563	1,585	1,558	1,582	4,100	791
2013-01-08	1,549	1,569	1,549	1,565	3,700	782.50
2013-01-07	1,545	1,550	1,540	1,549	6,700	774.50
2013-01-04	1,548	1,555	1,530	1,532	7,000	766

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