9728 日本管財(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,921	1,922	1,891	1,912	58,600	1,912
2018-12-27	1,885	1,926	1,855	1,924	68,700	1,924
2018-12-26	1,814	1,882	1,806	1,825	47,700	1,825
2018-12-25	1,755	1,804	1,728	1,797	67,700	1,797
2018-12-21	1,867	1,868	1,823	1,833	76,900	1,833
2018-12-20	1,940	1,940	1,879	1,888	50,200	1,888
2018-12-19	1,978	1,978	1,944	1,945	40,200	1,945
2018-12-18	2,015	2,022	1,973	1,983	56,000	1,983
2018-12-17	2,020	2,026	2,005	2,025	20,900	2,025
2018-12-14	2,024	2,031	2,015	2,020	43,000	2,020
2018-12-13	2,042	2,042	2,017	2,024	27,000	2,024
2018-12-12	2,054	2,057	2,029	2,037	19,400	2,037
2018-12-11	2,065	2,069	2,026	2,028	15,100	2,028
2018-12-10	2,076	2,076	2,033	2,056	20,100	2,056
2018-12-07	2,085	2,099	2,048	2,076	29,600	2,076
2018-12-06	2,100	2,100	2,083	2,100	29,500	2,100
2018-12-05	2,081	2,106	2,071	2,101	30,000	2,101
2018-12-04	2,104	2,104	2,084	2,090	22,200	2,090
2018-12-03	2,089	2,104	2,085	2,104	23,300	2,104
2018-11-30	2,086	2,089	2,070	2,089	15,900	2,089
2018-11-29	2,089	2,096	2,066	2,078	14,300	2,078
2018-11-28	2,087	2,088	2,062	2,075	22,500	2,075
2018-11-27	2,085	2,085	2,061	2,075	29,200	2,075
2018-11-26	2,077	2,086	2,060	2,066	9,400	2,066
2018-11-22	2,064	2,086	2,048	2,077	16,300	2,077
2018-11-21	2,030	2,070	2,027	2,063	31,000	2,063
2018-11-20	2,047	2,066	2,040	2,059	16,200	2,059
2018-11-19	2,045	2,055	2,035	2,046	8,200	2,046
2018-11-16	2,063	2,068	2,037	2,052	13,100	2,052
2018-11-15	2,044	2,076	2,031	2,063	16,400	2,063
2018-11-14	2,033	2,054	2,027	2,036	22,700	2,036
2018-11-13	2,065	2,065	2,029	2,033	22,000	2,033
2018-11-12	2,084	2,095	2,067	2,071	15,800	2,071
2018-11-09	2,069	2,091	2,069	2,087	22,700	2,087
2018-11-08	2,077	2,108	2,062	2,066	23,900	2,066
2018-11-07	2,050	2,098	2,050	2,074	37,600	2,074
2018-11-06	2,043	2,063	2,036	2,046	14,700	2,046
2018-11-05	2,027	2,066	2,025	2,064	40,900	2,064
2018-11-02	2,080	2,097	2,007	2,027	65,200	2,027
2018-11-01	2,070	2,144	2,060	2,111	75,900	2,111
2018-10-31	2,036	2,064	2,022	2,059	43,300	2,059
2018-10-30	1,977	2,028	1,977	2,020	43,600	2,020
2018-10-29	2,008	2,020	1,973	1,977	62,400	1,977
2018-10-26	2,064	2,064	2,001	2,013	47,500	2,013
2018-10-25	2,013	2,027	2,007	2,014	41,500	2,014
2018-10-24	2,030	2,049	2,015	2,041	20,500	2,041
2018-10-23	2,053	2,053	2,020	2,020	20,900	2,020
2018-10-22	2,042	2,071	2,031	2,063	15,900	2,063
2018-10-19	2,033	2,061	2,028	2,054	22,300	2,054
2018-10-18	2,061	2,063	2,042	2,050	22,600	2,050
2018-10-17	2,038	2,073	2,037	2,061	26,700	2,061
2018-10-16	2,024	2,034	2,005	2,017	29,100	2,017
2018-10-15	2,058	2,059	2,024	2,024	43,500	2,024
2018-10-12	2,080	2,081	2,058	2,058	34,500	2,058
2018-10-11	2,085	2,103	2,078	2,083	56,400	2,083
2018-10-10	2,113	2,124	2,096	2,115	20,300	2,115
2018-10-09	2,124	2,124	2,089	2,099	31,000	2,099
2018-10-05	2,127	2,133	2,111	2,123	31,600	2,123
2018-10-04	2,159	2,160	2,127	2,142	23,600	2,142
2018-10-03	2,164	2,171	2,136	2,136	22,700	2,136
2018-10-02	2,156	2,176	2,156	2,164	25,900	2,164
2018-10-01	2,156	2,156	2,138	2,152	21,800	2,152
2018-09-28	2,178	2,180	2,147	2,150	43,500	2,150
2018-09-27	2,192	2,199	2,144	2,144	38,400	2,144
2018-09-26	2,185	2,209	2,158	2,208	136,300	2,208
2018-09-25	2,200	2,215	2,187	2,191	397,200	2,191
2018-09-21	2,174	2,214	2,174	2,209	135,200	2,209
2018-09-20	2,160	2,176	2,148	2,173	77,600	2,173
2018-09-19	2,145	2,161	2,143	2,156	77,400	2,156
2018-09-18	2,110	2,141	2,106	2,137	87,900	2,137
2018-09-14	2,099	2,123	2,098	2,114	60,900	2,114
2018-09-13	2,085	2,104	2,076	2,099	33,100	2,099
2018-09-12	2,093	2,093	2,074	2,089	58,800	2,089
2018-09-11	2,088	2,098	2,083	2,092	30,800	2,092
2018-09-10	2,090	2,097	2,086	2,090	41,700	2,090
2018-09-07	2,103	2,115	2,094	2,094	51,300	2,094
2018-09-06	2,105	2,142	2,099	2,137	43,700	2,137
2018-09-05	2,107	2,128	2,092	2,099	54,600	2,099
2018-09-04	2,090	2,115	2,085	2,096	39,400	2,096
2018-09-03	2,143	2,143	2,085	2,099	49,100	2,099
2018-08-31	2,112	2,143	2,107	2,130	37,900	2,130
2018-08-30	2,130	2,140	2,100	2,121	83,700	2,121
2018-08-29	2,125	2,151	2,121	2,130	18,600	2,130
2018-08-28	2,165	2,165	2,120	2,123	29,400	2,123
2018-08-27	2,128	2,147	2,128	2,135	21,000	2,135
2018-08-24	2,115	2,132	2,111	2,128	15,000	2,128
2018-08-23	2,080	2,104	2,080	2,097	18,100	2,097
2018-08-22	2,065	2,081	2,063	2,071	24,000	2,071
2018-08-21	2,086	2,086	2,065	2,065	34,500	2,065
2018-08-20	2,118	2,118	2,083	2,083	33,500	2,083
2018-08-17	2,120	2,122	2,107	2,118	19,100	2,118
2018-08-16	2,150	2,150	2,105	2,110	32,000	2,110
2018-08-15	2,204	2,209	2,154	2,154	23,600	2,154
2018-08-14	2,154	2,204	2,150	2,204	26,900	2,204
2018-08-13	2,147	2,155	2,136	2,143	26,300	2,143
2018-08-10	2,198	2,198	2,156	2,159	28,700	2,159
2018-08-09	2,185	2,193	2,157	2,184	37,200	2,184
2018-08-08	2,155	2,195	2,155	2,183	33,300	2,183
2018-08-07	2,204	2,204	2,148	2,150	38,700	2,150
2018-08-06	2,263	2,263	2,195	2,196	32,900	2,196
2018-08-03	2,219	2,240	2,201	2,238	53,900	2,238
2018-08-02	2,188	2,234	2,160	2,219	67,300	2,219
2018-08-01	2,169	2,181	2,161	2,171	30,200	2,171
2018-07-31	2,191	2,192	2,148	2,152	49,800	2,152
2018-07-30	2,184	2,193	2,165	2,190	30,500	2,190
2018-07-27	2,209	2,227	2,176	2,185	78,100	2,185
2018-07-26	2,110	2,170	2,107	2,168	57,500	2,168
2018-07-25	2,110	2,116	2,086	2,086	29,200	2,086
2018-07-24	2,114	2,116	2,100	2,104	23,100	2,104
2018-07-23	2,098	2,106	2,092	2,092	22,800	2,092
2018-07-20	2,082	2,104	2,082	2,092	19,000	2,092
2018-07-19	2,093	2,098	2,078	2,082	33,600	2,082
2018-07-18	2,120	2,120	2,093	2,100	44,300	2,100
2018-07-17	2,104	2,126	2,096	2,106	41,300	2,106
2018-07-13	2,094	2,111	2,081	2,104	21,100	2,104
2018-07-12	2,075	2,098	2,070	2,071	21,400	2,071
2018-07-11	2,097	2,097	2,072	2,072	29,100	2,072
2018-07-10	2,149	2,149	2,097	2,097	40,500	2,097
2018-07-09	2,113	2,136	2,113	2,125	17,500	2,125
2018-07-06	2,092	2,106	2,092	2,101	23,400	2,101
2018-07-05	2,128	2,132	2,087	2,095	33,400	2,095
2018-07-04	2,117	2,153	2,117	2,142	16,100	2,142
2018-07-03	2,148	2,167	2,119	2,126	27,800	2,126
2018-07-02	2,201	2,206	2,141	2,145	22,700	2,145
2018-06-29	2,235	2,239	2,199	2,201	34,800	2,201
2018-06-28	2,282	2,282	2,248	2,251	32,000	2,251
2018-06-27	2,253	2,292	2,253	2,282	17,700	2,282
2018-06-26	2,206	2,251	2,206	2,251	20,200	2,251
2018-06-25	2,248	2,248	2,220	2,226	26,100	2,226
2018-06-22	2,230	2,253	2,227	2,248	20,000	2,248
2018-06-21	2,274	2,275	2,243	2,245	26,600	2,245
2018-06-20	2,278	2,293	2,270	2,274	32,400	2,274
2018-06-19	2,301	2,301	2,261	2,278	27,500	2,278
2018-06-18	2,300	2,307	2,296	2,301	23,200	2,301
2018-06-15	2,288	2,305	2,282	2,299	24,000	2,299
2018-06-14	2,301	2,301	2,277	2,279	18,300	2,279
2018-06-13	2,292	2,311	2,281	2,301	23,400	2,301
2018-06-12	2,298	2,307	2,278	2,283	25,100	2,283
2018-06-11	2,260	2,298	2,249	2,298	34,600	2,298
2018-06-08	2,236	2,258	2,236	2,246	30,600	2,246
2018-06-07	2,251	2,252	2,226	2,252	17,400	2,252
2018-06-06	2,256	2,256	2,224	2,238	34,000	2,238
2018-06-05	2,267	2,267	2,241	2,256	25,400	2,256
2018-06-04	2,239	2,267	2,235	2,267	60,100	2,267
2018-06-01	2,199	2,219	2,180	2,215	35,400	2,215
2018-05-31	2,192	2,200	2,166	2,199	49,000	2,199
2018-05-30	2,159	2,175	2,148	2,170	22,800	2,170
2018-05-29	2,188	2,196	2,167	2,180	17,200	2,180
2018-05-28	2,191	2,191	2,174	2,180	18,100	2,180
2018-05-25	2,177	2,177	2,163	2,171	16,000	2,171
2018-05-24	2,170	2,178	2,164	2,177	25,100	2,177
2018-05-23	2,149	2,155	2,138	2,152	19,500	2,152
2018-05-22	2,170	2,176	2,126	2,136	61,200	2,136
2018-05-21	2,185	2,190	2,163	2,170	22,700	2,170
2018-05-18	2,211	2,211	2,186	2,187	25,900	2,187
2018-05-17	2,215	2,219	2,200	2,214	40,800	2,214
2018-05-16	2,176	2,209	2,175	2,209	41,100	2,209
2018-05-15	2,150	2,182	2,140	2,182	57,100	2,182
2018-05-14	2,128	2,150	2,120	2,146	32,600	2,146
2018-05-11	2,146	2,146	2,120	2,128	38,000	2,128
2018-05-10	2,142	2,157	2,140	2,146	51,700	2,146
2018-05-09	2,142	2,148	2,116	2,131	45,900	2,131
2018-05-08	2,158	2,158	2,113	2,126	56,800	2,126
2018-05-07	2,117	2,196	2,090	2,158	112,400	2,158
2018-05-02	2,113	2,117	2,096	2,117	17,700	2,117
2018-05-01	2,091	2,114	2,083	2,114	36,800	2,114
2018-04-27	2,096	2,096	2,062	2,090	41,600	2,090
2018-04-26	2,066	2,083	2,049	2,081	57,900	2,081
2018-04-25	2,055	2,070	2,055	2,056	46,700	2,056
2018-04-24	2,072	2,075	2,053	2,056	59,700	2,056
2018-04-23	2,087	2,090	2,072	2,078	19,500	2,078
2018-04-20	2,077	2,097	2,077	2,085	33,100	2,085
2018-04-19	2,107	2,107	2,076	2,080	47,500	2,080
2018-04-18	2,099	2,109	2,091	2,098	74,300	2,098
2018-04-17	2,087	2,096	2,078	2,091	39,100	2,091
2018-04-16	2,092	2,101	2,082	2,099	31,800	2,099
2018-04-13	2,100	2,101	2,077	2,084	35,000	2,084
2018-04-12	2,101	2,103	2,086	2,088	20,500	2,088
2018-04-11	2,129	2,129	2,092	2,099	35,000	2,099
2018-04-10	2,143	2,145	2,122	2,129	28,900	2,129
2018-04-09	2,148	2,148	2,129	2,144	22,400	2,144
2018-04-06	2,129	2,167	2,126	2,150	87,800	2,150
2018-04-05	2,138	2,138	2,115	2,127	32,700	2,127
2018-04-04	2,078	2,128	2,070	2,121	74,500	2,121
2018-04-03	2,070	2,087	2,053	2,074	44,400	2,074
2018-03-30	2,100	2,107	2,085	2,104	34,600	2,104
2018-03-29	2,091	2,096	2,068	2,088	45,200	2,088
2018-03-28	2,086	2,086	2,044	2,079	75,600	2,079
2018-03-27	2,080	2,112	2,060	2,112	176,900	2,112
2018-03-26	2,041	2,050	2,014	2,050	111,100	2,050
2018-03-23	2,063	2,063	2,032	2,041	98,800	2,041
2018-03-22	2,100	2,100	2,077	2,092	78,300	2,092
2018-03-20	2,079	2,086	2,066	2,086	45,200	2,086
2018-03-19	2,103	2,103	2,073	2,087	54,100	2,087
2018-03-16	2,108	2,119	2,089	2,097	44,200	2,097
2018-03-15	2,100	2,105	2,083	2,095	34,600	2,095
2018-03-14	2,103	2,107	2,087	2,095	35,100	2,095
2018-03-13	2,108	2,125	2,101	2,109	84,500	2,109
2018-03-12	2,098	2,099	2,066	2,095	57,400	2,095
2018-03-09	2,111	2,112	2,058	2,068	54,000	2,068
2018-03-08	2,073	2,073	2,053	2,066	34,900	2,066
2018-03-07	2,066	2,079	2,051	2,054	37,700	2,054
2018-03-06	2,081	2,096	2,065	2,066	41,800	2,066
2018-03-05	2,076	2,083	2,058	2,066	31,400	2,066
2018-03-02	2,090	2,093	2,066	2,074	48,500	2,074
2018-03-01	2,133	2,137	2,096	2,106	51,600	2,106
2018-02-28	2,142	2,144	2,124	2,124	41,300	2,124
2018-02-27	2,138	2,138	2,121	2,130	39,700	2,130
2018-02-26	2,140	2,143	2,105	2,113	62,000	2,113
2018-02-23	2,135	2,140	2,102	2,106	34,500	2,106
2018-02-22	2,150	2,160	2,111	2,130	66,800	2,130
2018-02-21	2,130	2,163	2,115	2,123	82,800	2,123
2018-02-20	2,100	2,100	2,086	2,092	41,500	2,092
2018-02-19	2,098	2,106	2,088	2,092	41,400	2,092
2018-02-16	2,036	2,071	2,036	2,058	28,000	2,058
2018-02-15	2,003	2,038	2,003	2,019	29,900	2,019
2018-02-14	2,019	2,029	1,992	1,998	47,400	1,998
2018-02-13	2,065	2,066	2,013	2,019	44,900	2,019
2018-02-09	2,035	2,054	2,016	2,046	50,000	2,046
2018-02-08	2,070	2,099	2,067	2,069	28,600	2,069
2018-02-07	2,099	2,138	2,065	2,067	83,400	2,067
2018-02-06	2,040	2,048	2,001	2,037	95,500	2,037
2018-02-05	2,073	2,121	2,073	2,101	67,300	2,101
2018-02-02	2,046	2,135	2,041	2,112	91,400	2,112
2018-02-01	2,046	2,057	2,037	2,046	28,300	2,046
2018-01-31	2,055	2,059	2,030	2,030	47,800	2,030
2018-01-30	2,074	2,078	2,054	2,055	31,800	2,055
2018-01-29	2,078	2,082	2,063	2,064	19,600	2,064
2018-01-26	2,088	2,089	2,062	2,062	37,700	2,062
2018-01-25	2,080	2,081	2,061	2,061	30,300	2,061
2018-01-24	2,070	2,085	2,070	2,078	21,900	2,078
2018-01-23	2,080	2,080	2,068	2,069	29,300	2,069
2018-01-22	2,073	2,078	2,056	2,070	36,400	2,070
2018-01-19	2,061	2,071	2,061	2,065	21,800	2,065
2018-01-18	2,095	2,097	2,061	2,064	41,300	2,064
2018-01-17	2,080	2,091	2,064	2,090	25,600	2,090
2018-01-16	2,069	2,085	2,063	2,079	18,800	2,079
2018-01-15	2,086	2,086	2,065	2,069	22,000	2,069
2018-01-12	2,083	2,088	2,061	2,074	31,200	2,074
2018-01-11	2,105	2,105	2,084	2,091	29,500	2,091
2018-01-10	2,111	2,124	2,103	2,105	36,500	2,105
2018-01-09	2,090	2,116	2,085	2,111	58,600	2,111
2018-01-05	2,081	2,085	2,067	2,080	36,100	2,080
2018-01-04	2,074	2,074	2,054	2,074	30,500	2,074

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