9728 日本管財(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,826	1,826	1,806	1,813	16,500	1,813
2016-12-29	1,853	1,853	1,811	1,827	28,300	1,827
2016-12-28	1,896	1,896	1,820	1,864	55,600	1,864
2016-12-27	1,800	1,820	1,799	1,819	19,500	1,819
2016-12-26	1,793	1,800	1,781	1,800	22,700	1,800
2016-12-22	1,795	1,796	1,785	1,793	18,900	1,793
2016-12-21	1,800	1,806	1,785	1,789	20,500	1,789
2016-12-20	1,790	1,800	1,781	1,799	20,200	1,799
2016-12-19	1,780	1,790	1,772	1,790	30,500	1,790
2016-12-16	1,764	1,780	1,764	1,771	32,500	1,771
2016-12-15	1,729	1,764	1,725	1,764	47,100	1,764
2016-12-14	1,740	1,740	1,714	1,724	28,800	1,724
2016-12-13	1,707	1,747	1,707	1,740	37,200	1,740
2016-12-12	1,695	1,715	1,685	1,714	43,600	1,714
2016-12-09	1,662	1,677	1,662	1,677	41,200	1,677
2016-12-08	1,640	1,663	1,636	1,658	33,200	1,658
2016-12-07	1,628	1,637	1,618	1,630	28,100	1,630
2016-12-06	1,609	1,628	1,609	1,619	23,400	1,619
2016-12-05	1,613	1,616	1,599	1,609	19,800	1,609
2016-12-02	1,624	1,638	1,610	1,613	17,200	1,613
2016-12-01	1,640	1,646	1,617	1,621	48,200	1,621
2016-11-30	1,616	1,631	1,608	1,631	35,400	1,631
2016-11-29	1,624	1,624	1,608	1,611	23,300	1,611
2016-11-28	1,623	1,627	1,611	1,625	23,600	1,625
2016-11-25	1,586	1,621	1,586	1,617	40,900	1,617
2016-11-24	1,582	1,582	1,570	1,578	22,600	1,578
2016-11-22	1,600	1,600	1,571	1,575	36,600	1,575
2016-11-21	1,600	1,609	1,594	1,597	27,100	1,597
2016-11-18	1,598	1,600	1,589	1,595	44,500	1,595
2016-11-17	1,578	1,597	1,566	1,594	49,800	1,594
2016-11-16	1,540	1,574	1,532	1,574	56,400	1,574
2016-11-15	1,541	1,541	1,525	1,527	29,500	1,527
2016-11-14	1,527	1,546	1,525	1,538	45,100	1,538
2016-11-11	1,521	1,530	1,505	1,517	54,200	1,517
2016-11-10	1,531	1,539	1,515	1,521	58,500	1,521
2016-11-09	1,521	1,524	1,502	1,515	70,300	1,515
2016-11-08	1,519	1,523	1,515	1,521	15,400	1,521
2016-11-07	1,522	1,528	1,508	1,519	36,800	1,519
2016-11-04	1,517	1,527	1,513	1,527	42,300	1,527
2016-11-02	1,513	1,520	1,507	1,513	34,000	1,513
2016-11-01	1,532	1,532	1,517	1,522	31,200	1,522
2016-10-31	1,532	1,536	1,512	1,532	36,400	1,532
2016-10-28	1,533	1,535	1,527	1,532	49,900	1,532
2016-10-27	1,527	1,534	1,519	1,523	29,700	1,523
2016-10-26	1,530	1,537	1,524	1,530	38,600	1,530
2016-10-25	1,530	1,535	1,528	1,533	50,100	1,533
2016-10-24	1,516	1,533	1,516	1,527	20,500	1,527
2016-10-21	1,524	1,526	1,510	1,517	39,900	1,517
2016-10-20	1,530	1,535	1,513	1,519	57,600	1,519
2016-10-19	1,531	1,539	1,526	1,530	34,800	1,530
2016-10-17	1,522	1,530	1,521	1,525	17,600	1,525
2016-10-13	1,513	1,525	1,513	1,522	13,300	1,522
2016-10-12	1,517	1,522	1,512	1,513	23,300	1,513
2016-10-11	1,530	1,532	1,517	1,523	22,700	1,523
2016-10-07	1,532	1,534	1,520	1,526	34,600	1,526
2016-10-06	1,523	1,534	1,523	1,533	31,300	1,533
2016-10-05	1,516	1,528	1,514	1,518	56,400	1,518
2016-10-04	1,514	1,517	1,508	1,514	17,700	1,514
2016-10-03	1,499	1,518	1,499	1,512	34,700	1,512
2016-09-30	1,508	1,510	1,486	1,497	93,400	1,497
2016-09-29	1,517	1,525	1,511	1,523	46,500	1,523
2016-09-28	1,523	1,531	1,506	1,518	83,700	1,518
2016-09-27	1,502	1,552	1,502	1,552	178,600	1,552
2016-09-26	1,541	1,554	1,528	1,531	111,900	1,531
2016-09-23	1,551	1,558	1,539	1,557	95,100	1,557
2016-09-21	1,511	1,551	1,511	1,551	105,300	1,551
2016-09-20	1,506	1,527	1,506	1,516	131,800	1,516
2016-09-16	1,499	1,511	1,499	1,508	46,300	1,508
2016-09-15	1,502	1,503	1,487	1,497	68,100	1,497
2016-09-14	1,530	1,530	1,501	1,503	111,300	1,503
2016-09-13	1,548	1,549	1,533	1,536	74,500	1,536
2016-09-12	1,550	1,557	1,533	1,550	64,900	1,550
2016-09-09	1,561	1,572	1,557	1,557	47,300	1,557
2016-09-08	1,580	1,585	1,560	1,565	45,900	1,565
2016-09-07	1,577	1,585	1,570	1,580	32,400	1,580
2016-09-06	1,579	1,586	1,571	1,582	25,900	1,582
2016-09-05	1,591	1,591	1,579	1,579	18,600	1,579
2016-09-02	1,574	1,585	1,574	1,582	15,100	1,582
2016-09-01	1,580	1,584	1,563	1,575	17,800	1,575
2016-08-31	1,570	1,588	1,556	1,587	38,700	1,587
2016-08-30	1,563	1,563	1,554	1,557	14,500	1,557
2016-08-29	1,576	1,584	1,558	1,563	25,900	1,563
2016-08-26	1,542	1,561	1,532	1,557	43,000	1,557
2016-08-25	1,542	1,549	1,531	1,536	24,400	1,536
2016-08-24	1,580	1,581	1,535	1,537	52,300	1,537
2016-08-23	1,555	1,603	1,554	1,598	50,200	1,598
2016-08-22	1,542	1,561	1,537	1,552	17,300	1,552
2016-08-19	1,557	1,560	1,541	1,544	28,500	1,544
2016-08-18	1,596	1,608	1,560	1,562	22,800	1,562
2016-08-17	1,598	1,625	1,593	1,605	80,200	1,605
2016-08-16	1,600	1,604	1,566	1,568	22,500	1,568
2016-08-15	1,592	1,605	1,592	1,600	10,800	1,600
2016-08-12	1,585	1,597	1,585	1,586	14,000	1,586
2016-08-10	1,598	1,600	1,576	1,578	21,500	1,578
2016-08-09	1,578	1,588	1,565	1,586	13,600	1,586
2016-08-08	1,565	1,580	1,552	1,570	19,700	1,570
2016-08-05	1,610	1,627	1,548	1,548	42,400	1,548
2016-08-04	1,665	1,681	1,642	1,644	26,400	1,644
2016-08-03	1,661	1,680	1,653	1,657	15,400	1,657
2016-08-02	1,681	1,704	1,670	1,680	26,800	1,680
2016-08-01	1,679	1,698	1,670	1,681	21,300	1,681
2016-07-29	1,687	1,716	1,668	1,710	36,700	1,710
2016-07-28	1,680	1,692	1,661	1,690	17,600	1,690
2016-07-27	1,682	1,700	1,666	1,669	15,200	1,669
2016-07-26	1,692	1,697	1,670	1,673	23,800	1,673
2016-07-25	1,670	1,714	1,665	1,692	50,600	1,692
2016-07-22	1,656	1,685	1,653	1,674	26,000	1,674
2016-07-21	1,691	1,691	1,654	1,664	22,800	1,664
2016-07-20	1,655	1,670	1,650	1,669	24,000	1,669
2016-07-19	1,645	1,671	1,641	1,666	28,700	1,666
2016-07-15	1,666	1,672	1,643	1,645	21,100	1,645
2016-07-14	1,682	1,703	1,660	1,660	32,600	1,660
2016-07-13	1,730	1,735	1,683	1,688	38,800	1,688
2016-07-12	1,710	1,729	1,710	1,718	39,100	1,718
2016-07-11	1,660	1,697	1,660	1,694	32,600	1,694
2016-07-08	1,658	1,664	1,642	1,647	30,100	1,647
2016-07-07	1,647	1,660	1,635	1,645	14,000	1,645
2016-07-06	1,631	1,651	1,623	1,647	17,100	1,647
2016-07-05	1,640	1,650	1,636	1,648	31,300	1,648
2016-07-04	1,659	1,659	1,633	1,642	25,700	1,642
2016-07-01	1,632	1,658	1,632	1,653	32,100	1,653
2016-06-30	1,620	1,632	1,617	1,624	48,500	1,624
2016-06-29	1,598	1,611	1,588	1,610	27,200	1,610
2016-06-28	1,544	1,598	1,536	1,570	39,200	1,570
2016-06-27	1,509	1,552	1,509	1,544	23,400	1,544
2016-06-24	1,569	1,585	1,500	1,509	34,500	1,509
2016-06-23	1,572	1,589	1,562	1,568	15,700	1,568
2016-06-22	1,619	1,619	1,578	1,591	11,100	1,591
2016-06-21	1,587	1,619	1,577	1,619	21,700	1,619
2016-06-20	1,564	1,597	1,564	1,586	25,700	1,586
2016-06-17	1,549	1,562	1,539	1,557	22,300	1,557
2016-06-16	1,559	1,565	1,528	1,533	46,700	1,533
2016-06-15	1,520	1,554	1,520	1,545	25,200	1,545
2016-06-14	1,524	1,532	1,516	1,527	22,500	1,527
2016-06-13	1,545	1,545	1,527	1,529	35,700	1,529
2016-06-10	1,590	1,590	1,546	1,565	66,800	1,565
2016-06-09	1,577	1,578	1,554	1,563	19,400	1,563
2016-06-08	1,552	1,577	1,540	1,577	36,700	1,577
2016-06-07	1,539	1,547	1,539	1,545	17,600	1,545
2016-06-06	1,534	1,541	1,517	1,541	23,800	1,541
2016-06-03	1,532	1,549	1,522	1,535	18,700	1,535
2016-06-02	1,542	1,560	1,532	1,532	32,900	1,532
2016-06-01	1,548	1,563	1,548	1,553	17,000	1,553
2016-05-31	1,555	1,563	1,542	1,561	37,100	1,561
2016-05-30	1,555	1,560	1,545	1,560	23,400	1,560
2016-05-27	1,558	1,560	1,541	1,555	13,300	1,555
2016-05-26	1,564	1,564	1,535	1,558	21,100	1,558
2016-05-25	1,542	1,569	1,528	1,543	46,000	1,543
2016-05-24	1,528	1,544	1,520	1,535	16,500	1,535
2016-05-23	1,548	1,548	1,521	1,532	18,500	1,532
2016-05-20	1,529	1,551	1,522	1,544	41,100	1,544
2016-05-19	1,506	1,528	1,506	1,524	33,500	1,524
2016-05-18	1,491	1,500	1,485	1,497	32,400	1,497
2016-05-17	1,501	1,509	1,485	1,494	72,400	1,494
2016-05-16	1,499	1,510	1,490	1,495	52,900	1,495
2016-05-13	1,516	1,516	1,491	1,499	63,300	1,499
2016-05-12	1,522	1,527	1,510	1,516	45,200	1,516
2016-05-11	1,540	1,546	1,516	1,522	49,500	1,522
2016-05-10	1,531	1,546	1,519	1,536	57,100	1,536
2016-05-09	1,560	1,560	1,517	1,531	81,500	1,531
2016-05-06	1,595	1,595	1,531	1,567	123,800	1,567
2016-05-02	1,675	1,675	1,601	1,603	94,600	1,603
2016-04-28	1,706	1,713	1,677	1,680	24,200	1,680
2016-04-27	1,689	1,698	1,674	1,687	19,400	1,687
2016-04-26	1,683	1,693	1,678	1,689	12,900	1,689
2016-04-25	1,692	1,699	1,684	1,689	25,700	1,689
2016-04-22	1,706	1,714	1,691	1,702	30,200	1,702
2016-04-21	1,702	1,710	1,695	1,706	35,800	1,706
2016-04-20	1,695	1,698	1,681	1,690	14,300	1,690
2016-04-19	1,689	1,697	1,678	1,687	14,100	1,687
2016-04-18	1,674	1,677	1,655	1,667	14,700	1,667
2016-04-15	1,698	1,713	1,688	1,691	20,800	1,691
2016-04-14	1,689	1,714	1,678	1,713	39,400	1,713
2016-04-13	1,688	1,712	1,650	1,650	63,500	1,650
2016-04-12	1,655	1,676	1,651	1,668	19,600	1,668
2016-04-11	1,666	1,671	1,644	1,655	19,500	1,655
2016-04-08	1,643	1,687	1,625	1,663	46,200	1,663
2016-04-07	1,642	1,683	1,640	1,668	17,800	1,668
2016-04-06	1,641	1,667	1,640	1,649	27,600	1,649
2016-04-05	1,679	1,684	1,643	1,646	31,500	1,646
2016-04-04	1,683	1,716	1,676	1,687	37,600	1,687
2016-04-01	1,768	1,778	1,682	1,682	81,000	1,682
2016-03-31	1,784	1,797	1,759	1,780	44,000	1,780
2016-03-30	1,755	1,798	1,753	1,779	64,100	1,779
2016-03-29	1,765	1,785	1,750	1,781	61,900	1,781
2016-03-28	1,750	1,799	1,746	1,787	140,300	1,787
2016-03-25	1,765	1,775	1,747	1,770	79,200	1,770
2016-03-24	1,780	1,800	1,759	1,763	85,200	1,763
2016-03-23	1,815	1,820	1,781	1,788	58,000	1,788
2016-03-22	1,793	1,830	1,791	1,820	40,900	1,820
2016-03-18	1,808	1,808	1,791	1,799	36,300	1,799
2016-03-17	1,815	1,836	1,795	1,809	38,400	1,809
2016-03-16	1,868	1,868	1,813	1,813	51,700	1,813
2016-03-15	1,848	1,879	1,843	1,875	45,000	1,875
2016-03-14	1,843	1,850	1,836	1,847	26,600	1,847
2016-03-11	1,824	1,843	1,801	1,829	34,400	1,829
2016-03-10	1,822	1,834	1,819	1,827	29,700	1,827
2016-03-09	1,800	1,800	1,785	1,798	23,400	1,798
2016-03-08	1,809	1,816	1,791	1,801	31,200	1,801
2016-03-07	1,838	1,838	1,807	1,810	20,800	1,810
2016-03-04	1,807	1,847	1,800	1,847	29,900	1,847
2016-03-03	1,799	1,819	1,792	1,818	21,400	1,818
2016-03-02	1,824	1,829	1,799	1,799	27,300	1,799
2016-03-01	1,820	1,824	1,791	1,797	15,100	1,797
2016-02-29	1,835	1,855	1,807	1,814	39,700	1,814
2016-02-26	1,800	1,829	1,790	1,813	27,900	1,813
2016-02-25	1,734	1,784	1,734	1,775	16,600	1,775
2016-02-24	1,729	1,775	1,711	1,715	25,800	1,715
2016-02-23	1,752	1,755	1,731	1,731	18,400	1,731
2016-02-22	1,738	1,766	1,736	1,756	17,700	1,756
2016-02-19	1,765	1,765	1,730	1,747	14,200	1,747
2016-02-18	1,767	1,791	1,737	1,775	21,700	1,775
2016-02-17	1,765	1,781	1,718	1,727	24,900	1,727
2016-02-16	1,805	1,826	1,766	1,767	33,300	1,767
2016-02-15	1,796	1,830	1,769	1,829	46,700	1,829
2016-02-12	1,737	1,796	1,737	1,739	64,300	1,739
2016-02-10	1,830	1,830	1,772	1,812	50,100	1,812
2016-02-09	1,817	1,832	1,788	1,799	31,300	1,799
2016-02-08	1,800	1,868	1,790	1,866	28,000	1,866
2016-02-05	1,766	1,805	1,766	1,805	34,300	1,805
2016-02-04	1,822	1,864	1,767	1,770	32,500	1,770
2016-02-03	1,860	1,864	1,822	1,862	25,700	1,862
2016-02-02	1,876	1,898	1,873	1,890	18,500	1,890
2016-02-01	1,845	1,906	1,845	1,906	33,400	1,906
2016-01-29	1,840	1,868	1,782	1,840	51,300	1,840
2016-01-28	1,787	1,836	1,780	1,834	24,300	1,834
2016-01-27	1,782	1,795	1,771	1,787	9,100	1,787
2016-01-26	1,780	1,791	1,758	1,761	14,600	1,761
2016-01-25	1,756	1,794	1,746	1,789	21,400	1,789
2016-01-22	1,672	1,729	1,663	1,723	39,400	1,723
2016-01-21	1,663	1,715	1,639	1,639	38,600	1,639
2016-01-20	1,745	1,776	1,702	1,703	29,800	1,703
2016-01-19	1,778	1,795	1,733	1,735	24,500	1,735
2016-01-18	1,750	1,788	1,750	1,778	22,100	1,778
2016-01-15	1,811	1,834	1,787	1,798	23,300	1,798
2016-01-14	1,799	1,810	1,753	1,774	30,900	1,774
2016-01-13	1,775	1,833	1,775	1,818	16,800	1,818
2016-01-12	1,815	1,834	1,761	1,768	40,200	1,768
2016-01-08	1,820	1,837	1,807	1,814	39,800	1,814
2016-01-07	1,868	1,879	1,818	1,829	80,700	1,829
2016-01-06	1,867	1,900	1,851	1,869	36,200	1,869
2016-01-05	1,863	1,897	1,844	1,880	23,600	1,880
2016-01-04	1,900	1,913	1,865	1,870	39,900	1,870

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