9728 日本管財(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,720	2,739	2,687	2,689	5,800	1,344.50
2014-12-29	2,699	2,712	2,688	2,703	6,000	1,351.50
2014-12-26	2,684	2,684	2,630	2,681	11,600	1,340.50
2014-12-25	2,650	2,692	2,650	2,652	12,800	1,326
2014-12-24	2,688	2,695	2,639	2,643	31,200	1,321.50
2014-12-22	2,750	2,750	2,663	2,688	18,500	1,344
2014-12-19	2,677	2,743	2,644	2,741	16,200	1,370.50
2014-12-18	2,652	2,659	2,638	2,638	15,000	1,319
2014-12-17	2,658	2,710	2,642	2,643	13,700	1,321.50
2014-12-16	2,691	2,696	2,652	2,652	23,700	1,326
2014-12-15	2,740	2,764	2,730	2,732	10,900	1,366
2014-12-12	2,767	2,788	2,760	2,760	23,900	1,380
2014-12-11	2,796	2,800	2,772	2,790	6,700	1,395
2014-12-10	2,781	2,834	2,781	2,796	14,200	1,398
2014-12-09	2,850	2,850	2,810	2,815	6,900	1,407.50
2014-12-08	2,839	2,847	2,814	2,841	15,600	1,420.50
2014-12-05	2,819	2,819	2,806	2,812	3,800	1,406
2014-12-04	2,790	2,820	2,771	2,815	14,200	1,407.50
2014-12-03	2,800	2,800	2,769	2,786	8,800	1,393
2014-12-02	2,780	2,792	2,769	2,789	7,300	1,394.50
2014-12-01	2,775	2,792	2,770	2,778	8,000	1,389
2014-11-28	2,770	2,794	2,768	2,782	11,400	1,391
2014-11-27	2,814	2,814	2,763	2,782	13,100	1,391
2014-11-26	2,826	2,826	2,782	2,787	8,400	1,393.50
2014-11-25	2,835	2,835	2,793	2,817	20,200	1,408.50
2014-11-21	2,796	2,833	2,764	2,783	12,800	1,391.50
2014-11-20	2,868	2,868	2,794	2,796	14,200	1,398
2014-11-19	2,769	2,870	2,769	2,845	23,000	1,422.50
2014-11-18	2,779	2,793	2,761	2,769	16,600	1,384.50
2014-11-17	2,796	2,823	2,758	2,761	13,500	1,380.50
2014-11-14	2,833	2,833	2,786	2,818	25,100	1,409
2014-11-13	2,863	2,871	2,821	2,826	20,400	1,413
2014-11-12	2,900	2,936	2,849	2,863	49,700	1,431.50
2014-11-11	2,881	2,926	2,881	2,910	5,500	1,455
2014-11-10	2,900	2,919	2,884	2,908	20,600	1,454
2014-11-07	2,993	3,005	2,880	2,932	28,300	1,466
2014-11-06	2,972	3,030	2,950	2,993	33,300	1,496.50
2014-11-05	2,963	2,993	2,963	2,990	31,500	1,495
2014-11-04	2,980	2,995	2,947	2,985	47,800	1,492.50
2014-10-31	2,812	2,915	2,810	2,904	40,800	1,452
2014-10-30	2,757	2,811	2,754	2,791	51,800	1,395.50
2014-10-29	2,810	2,810	2,758	2,778	17,200	1,389
2014-10-28	2,807	2,820	2,771	2,776	12,800	1,388
2014-10-27	2,840	2,840	2,790	2,824	8,800	1,412
2014-10-24	2,805	2,839	2,775	2,817	21,000	1,408.50
2014-10-23	2,700	2,757	2,689	2,750	22,400	1,375
2014-10-22	2,634	2,695	2,621	2,695	12,900	1,347.50
2014-10-21	2,649	2,660	2,589	2,614	16,600	1,307
2014-10-20	2,619	2,640	2,584	2,616	14,300	1,308
2014-10-17	2,560	2,583	2,519	2,520	20,300	1,260
2014-10-16	2,600	2,631	2,572	2,576	18,600	1,288
2014-10-15	2,600	2,639	2,593	2,635	9,600	1,317.50
2014-10-14	2,604	2,653	2,604	2,607	20,400	1,303.50
2014-10-10	2,675	2,710	2,650	2,704	19,800	1,352
2014-10-09	2,750	2,768	2,723	2,723	16,900	1,361.50
2014-10-08	2,762	2,827	2,749	2,766	21,200	1,383
2014-10-07	2,845	2,852	2,788	2,789	22,700	1,394.50
2014-10-06	2,888	2,896	2,839	2,859	18,900	1,429.50
2014-10-03	2,814	2,877	2,814	2,863	10,900	1,431.50
2014-10-02	2,911	2,911	2,802	2,840	31,700	1,420
2014-10-01	2,930	2,966	2,896	2,932	46,400	1,466
2014-09-30	2,929	2,940	2,870	2,908	23,200	1,454
2014-09-29	2,890	2,939	2,887	2,929	32,500	1,464.50
2014-09-26	2,814	2,890	2,811	2,868	45,700	1,434
2014-09-25	2,847	2,892	2,831	2,885	115,800	1,442.50
2014-09-24	2,837	2,845	2,784	2,803	45,500	1,401.50
2014-09-22	2,807	2,849	2,806	2,847	17,000	1,423.50
2014-09-19	2,799	2,827	2,790	2,827	27,800	1,413.50
2014-09-18	2,787	2,800	2,765	2,800	20,300	1,400
2014-09-17	2,800	2,809	2,760	2,760	20,000	1,380
2014-09-16	2,790	2,800	2,780	2,798	13,500	1,399
2014-09-12	2,820	2,820	2,774	2,789	26,000	1,394.50
2014-09-11	2,811	2,819	2,778	2,810	11,300	1,405
2014-09-10	2,777	2,809	2,777	2,809	18,900	1,404.50
2014-09-09	2,801	2,804	2,771	2,778	16,900	1,389
2014-09-08	2,780	2,811	2,760	2,811	19,200	1,405.50
2014-09-05	2,772	2,773	2,765	2,770	5,200	1,385
2014-09-04	2,764	2,780	2,764	2,772	8,200	1,386
2014-09-03	2,785	2,797	2,759	2,764	26,300	1,382
2014-09-02	2,860	2,860	2,802	2,806	25,100	1,403
2014-09-01	2,860	2,873	2,838	2,864	22,400	1,432
2014-08-29	2,818	2,835	2,800	2,835	21,400	1,417.50
2014-08-28	2,851	2,855	2,838	2,851	20,500	1,425.50
2014-08-27	2,880	2,895	2,860	2,878	16,700	1,439
2014-08-26	2,900	2,900	2,861	2,867	16,600	1,433.50
2014-08-25	2,868	2,870	2,856	2,869	12,000	1,434.50
2014-08-22	2,800	2,890	2,800	2,868	36,000	1,434
2014-08-21	2,799	2,800	2,786	2,800	31,700	1,400
2014-08-20	2,780	2,795	2,771	2,787	34,700	1,393.50
2014-08-19	2,770	2,783	2,749	2,768	12,700	1,384
2014-08-18	2,740	2,787	2,732	2,737	16,100	1,368.50
2014-08-15	2,750	2,766	2,732	2,763	9,900	1,381.50
2014-08-14	2,730	2,770	2,730	2,759	16,700	1,379.50
2014-08-13	2,717	2,770	2,689	2,724	22,100	1,362
2014-08-12	2,648	2,733	2,646	2,717	47,400	1,358.50
2014-08-11	2,650	2,654	2,630	2,648	29,100	1,324
2014-08-08	2,612	2,612	2,564	2,591	28,000	1,295.50
2014-08-07	2,504	2,650	2,504	2,623	26,300	1,311.50
2014-08-06	2,475	2,535	2,457	2,508	19,200	1,254
2014-08-05	2,520	2,548	2,462	2,485	23,600	1,242.50
2014-08-04	2,547	2,549	2,525	2,527	15,900	1,263.50
2014-08-01	2,530	2,559	2,530	2,542	24,900	1,271
2014-07-31	2,630	2,634	2,581	2,590	13,000	1,295
2014-07-30	2,610	2,685	2,609	2,620	27,200	1,310
2014-07-29	2,599	2,604	2,580	2,601	9,800	1,300.50
2014-07-28	2,550	2,588	2,541	2,573	10,000	1,286.50
2014-07-25	2,517	2,533	2,517	2,531	5,900	1,265.50
2014-07-24	2,534	2,552	2,517	2,517	10,200	1,258.50
2014-07-23	2,517	2,539	2,507	2,534	18,800	1,267
2014-07-22	2,498	2,517	2,467	2,517	15,400	1,258.50
2014-07-18	2,460	2,468	2,452	2,461	12,600	1,230.50
2014-07-17	2,464	2,470	2,446	2,458	13,600	1,229
2014-07-16	2,454	2,478	2,454	2,457	9,500	1,228.50
2014-07-15	2,430	2,446	2,430	2,437	6,100	1,218.50
2014-07-14	2,478	2,478	2,423	2,430	19,500	1,215
2014-07-11	2,423	2,455	2,402	2,455	25,300	1,227.50
2014-07-10	2,578	2,582	2,421	2,461	35,300	1,230.50
2014-07-09	2,600	2,608	2,549	2,553	21,500	1,276.50
2014-07-08	2,598	2,648	2,581	2,630	33,300	1,315
2014-07-07	2,625	2,631	2,570	2,572	21,400	1,286
2014-07-04	2,549	2,655	2,549	2,623	24,600	1,311.50
2014-07-03	2,507	2,557	2,507	2,547	10,200	1,273.50
2014-07-02	2,547	2,550	2,509	2,509	12,400	1,254.50
2014-07-01	2,521	2,560	2,521	2,521	23,800	1,260.50
2014-06-30	2,419	2,510	2,419	2,510	17,800	1,255
2014-06-27	2,447	2,463	2,431	2,432	10,500	1,216
2014-06-26	2,450	2,450	2,433	2,448	7,200	1,224
2014-06-25	2,479	2,479	2,456	2,456	11,000	1,228
2014-06-24	2,469	2,490	2,450	2,479	36,900	1,239.50
2014-06-23	2,459	2,470	2,448	2,460	5,200	1,230
2014-06-20	2,427	2,459	2,427	2,458	16,300	1,229
2014-06-19	2,415	2,444	2,412	2,443	20,200	1,221.50
2014-06-18	2,390	2,399	2,363	2,390	7,400	1,195
2014-06-17	2,318	2,383	2,318	2,372	11,100	1,186
2014-06-16	2,350	2,360	2,325	2,333	11,100	1,166.50
2014-06-13	2,350	2,367	2,345	2,354	23,400	1,177
2014-06-12	2,382	2,392	2,367	2,377	14,800	1,188.50
2014-06-11	2,418	2,460	2,416	2,422	19,100	1,211
2014-06-10	2,388	2,421	2,388	2,404	28,500	1,202
2014-06-09	2,386	2,389	2,371	2,387	7,200	1,193.50
2014-06-06	2,364	2,398	2,364	2,392	16,700	1,196
2014-06-05	2,385	2,385	2,356	2,372	9,800	1,186
2014-06-04	2,378	2,398	2,352	2,369	12,000	1,184.50
2014-06-03	2,358	2,387	2,330	2,354	14,800	1,177
2014-06-02	2,387	2,387	2,351	2,357	9,100	1,178.50
2014-05-30	2,360	2,400	2,349	2,382	30,000	1,191
2014-05-29	2,347	2,356	2,301	2,343	8,400	1,171.50
2014-05-28	2,344	2,390	2,302	2,362	27,800	1,181
2014-05-27	2,300	2,350	2,272	2,290	18,200	1,145
2014-05-26	2,180	2,238	2,180	2,237	12,600	1,118.50
2014-05-23	2,136	2,163	2,136	2,150	24,400	1,075
2014-05-22	2,140	2,144	2,130	2,136	11,000	1,068
2014-05-21	2,117	2,130	2,102	2,124	6,100	1,062
2014-05-20	2,115	2,126	2,106	2,117	10,900	1,058.50
2014-05-19	2,098	2,110	2,085	2,101	7,900	1,050.50
2014-05-16	2,103	2,119	2,086	2,094	11,300	1,047
2014-05-15	2,100	2,124	2,086	2,103	7,200	1,051.50
2014-05-14	2,130	2,130	2,097	2,115	11,300	1,057.50
2014-05-13	2,120	2,134	2,118	2,129	6,800	1,064.50
2014-05-12	2,128	2,128	2,100	2,100	12,500	1,050
2014-05-09	2,080	2,136	2,040	2,136	47,200	1,068
2014-05-08	2,005	2,033	1,981	2,003	19,500	1,001.50
2014-05-07	2,003	2,006	1,970	1,974	22,500	987
2014-05-02	2,035	2,036	2,002	2,004	9,300	1,002
2014-05-01	2,049	2,049	2,016	2,025	23,100	1,012.50
2014-04-30	2,051	2,075	2,033	2,068	6,800	1,034
2014-04-28	2,062	2,079	2,000	2,069	10,700	1,034.50
2014-04-25	2,082	2,082	2,054	2,078	6,300	1,039
2014-04-24	2,045	2,070	2,045	2,058	5,400	1,029
2014-04-23	2,027	2,082	2,027	2,068	16,200	1,034
2014-04-22	2,040	2,040	2,001	2,003	3,800	1,001.50
2014-04-21	2,023	2,035	2,018	2,022	2,500	1,011
2014-04-18	2,040	2,040	2,010	2,036	7,000	1,018
2014-04-17	2,023	2,040	2,023	2,037	9,600	1,018.50
2014-04-16	1,982	2,005	1,981	2,003	11,100	1,001.50
2014-04-15	1,985	1,985	1,967	1,968	6,800	984
2014-04-14	1,956	1,987	1,956	1,977	4,900	988.50
2014-04-11	1,958	1,988	1,954	1,968	11,400	984
2014-04-10	2,022	2,026	1,980	1,982	11,300	991
2014-04-09	2,019	2,024	1,990	1,990	19,000	995
2014-04-08	2,052	2,063	2,018	2,021	9,800	1,010.50
2014-04-07	2,050	2,061	2,039	2,052	11,300	1,026
2014-04-04	2,082	2,089	2,055	2,057	15,800	1,028.50
2014-04-03	2,100	2,100	2,080	2,082	14,200	1,041
2014-04-02	2,097	2,100	2,078	2,082	17,200	1,041
2014-04-01	2,090	2,099	2,071	2,092	23,500	1,046
2014-03-31	2,052	2,085	2,042	2,073	34,900	1,036.50
2014-03-28	2,070	2,081	2,034	2,035	36,000	1,017.50
2014-03-27	2,099	2,102	2,048	2,068	40,400	1,034
2014-03-26	2,145	2,148	2,115	2,118	85,700	1,059
2014-03-25	2,119	2,149	2,106	2,126	50,400	1,063
2014-03-24	2,090	2,124	2,003	2,089	45,100	1,044.50
2014-03-20	2,035	2,054	2,000	2,013	64,700	1,006.50
2014-03-19	2,033	2,060	2,032	2,056	15,400	1,028
2014-03-18	1,999	2,070	1,988	2,054	32,900	1,027
2014-03-17	1,990	1,999	1,950	1,993	34,500	996.50
2014-03-14	1,980	1,994	1,968	1,990	33,300	995
2014-03-13	1,988	1,993	1,980	1,980	10,400	990
2014-03-12	1,990	1,995	1,982	1,988	8,500	994
2014-03-11	1,997	2,000	1,988	1,997	8,900	998.50
2014-03-10	1,990	2,003	1,990	1,997	10,700	998.50
2014-03-07	2,000	2,005	1,993	2,000	14,400	1,000
2014-03-06	1,997	2,010	1,980	2,000	18,700	1,000
2014-03-05	1,999	1,999	1,981	1,981	6,500	990.50
2014-03-04	1,970	1,996	1,970	1,989	8,600	994.50
2014-03-03	2,005	2,005	1,965	1,991	11,700	995.50
2014-02-28	1,992	1,999	1,973	1,997	12,200	998.50
2014-02-27	1,990	1,990	1,972	1,977	6,800	988.50
2014-02-26	1,987	1,996	1,971	1,977	6,800	988.50
2014-02-25	1,983	1,990	1,975	1,987	8,000	993.50
2014-02-24	1,991	2,009	1,970	1,983	10,300	991.50
2014-02-21	1,998	1,999	1,979	1,991	8,900	995.50
2014-02-20	2,004	2,004	1,973	1,980	9,400	990
2014-02-19	2,016	2,018	1,988	1,992	5,700	996
2014-02-18	1,990	2,016	1,975	2,011	10,700	1,005.50
2014-02-17	2,010	2,010	1,975	2,000	6,800	1,000
2014-02-14	2,001	2,001	1,960	1,975	6,300	987.50
2014-02-13	2,000	2,009	1,987	1,987	6,500	993.50
2014-02-12	1,995	2,015	1,987	2,001	9,700	1,000.50
2014-02-10	2,000	2,026	1,963	1,980	12,100	990
2014-02-07	1,908	1,955	1,908	1,936	18,200	968
2014-02-06	1,919	1,919	1,884	1,897	13,200	948.50
2014-02-05	1,918	1,919	1,883	1,892	23,200	946
2014-02-04	1,965	1,965	1,882	1,882	32,300	941
2014-02-03	2,012	2,019	1,974	1,980	19,300	990
2014-01-31	1,970	2,029	1,968	1,992	18,000	996
2014-01-30	1,954	1,971	1,942	1,960	17,200	980
2014-01-29	1,935	1,980	1,935	1,972	15,500	986
2014-01-28	1,930	1,965	1,930	1,930	19,300	965
2014-01-27	1,931	1,954	1,931	1,935	22,300	967.50
2014-01-24	1,975	2,034	1,975	1,984	34,800	992
2014-01-23	2,052	2,069	2,047	2,047	12,200	1,023.50
2014-01-22	2,060	2,075	2,057	2,073	12,200	1,036.50
2014-01-21	2,070	2,099	2,070	2,078	15,400	1,039
2014-01-20	2,075	2,113	2,075	2,085	22,300	1,042.50
2014-01-17	2,011	2,130	2,011	2,122	34,500	1,061
2014-01-16	1,976	2,065	1,976	2,052	38,400	1,026
2014-01-15	1,951	2,000	1,951	1,996	16,100	998
2014-01-14	1,945	1,991	1,939	1,968	29,500	984
2014-01-10	1,985	2,010	1,985	1,995	26,800	997.50
2014-01-09	2,012	2,022	1,990	2,021	13,900	1,010.50
2014-01-08	2,029	2,029	2,001	2,013	14,600	1,006.50
2014-01-07	1,999	2,032	1,985	2,028	30,400	1,014
2014-01-06	1,968	1,998	1,960	1,977	14,100	988.50

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