9728 日本管財(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,985	1,985	1,965	1,974	23,600	1,974
2019-12-27	1,988	1,988	1,976	1,981	62,100	1,981
2019-12-26	1,960	1,983	1,951	1,982	45,300	1,982
2019-12-25	1,955	1,968	1,955	1,964	16,400	1,964
2019-12-24	1,960	1,964	1,950	1,960	31,100	1,960
2019-12-23	1,977	1,979	1,957	1,957	33,400	1,957
2019-12-20	1,969	1,984	1,967	1,976	35,900	1,976
2019-12-19	1,970	1,970	1,961	1,969	17,100	1,969
2019-12-18	1,986	1,986	1,961	1,970	32,500	1,970
2019-12-17	1,987	1,987	1,972	1,985	28,000	1,985
2019-12-16	1,971	1,984	1,970	1,970	27,300	1,970
2019-12-13	1,986	1,993	1,961	1,969	54,700	1,969
2019-12-12	1,981	1,988	1,962	1,962	25,700	1,962
2019-12-11	1,988	1,992	1,972	1,975	29,800	1,975
2019-12-10	1,998	1,999	1,987	1,993	37,900	1,993
2019-12-09	1,993	1,998	1,987	1,993	34,700	1,993
2019-12-06	1,983	1,985	1,976	1,984	34,700	1,984
2019-12-05	1,982	1,986	1,970	1,980	31,600	1,980
2019-12-04	1,960	1,973	1,953	1,973	31,300	1,973
2019-12-03	1,961	1,971	1,941	1,963	44,600	1,963
2019-12-02	1,974	1,977	1,950	1,951	51,400	1,951
2019-11-29	1,958	1,978	1,951	1,975	41,800	1,975
2019-11-28	1,986	1,986	1,956	1,958	35,400	1,958
2019-11-27	1,982	1,985	1,975	1,979	32,500	1,979
2019-11-26	1,969	1,972	1,957	1,968	50,400	1,968
2019-11-25	1,959	1,973	1,959	1,967	29,200	1,967
2019-11-22	1,965	1,965	1,953	1,957	22,300	1,957
2019-11-21	1,945	1,961	1,927	1,961	46,900	1,961
2019-11-20	1,933	1,939	1,926	1,930	23,200	1,930
2019-11-19	1,941	1,948	1,936	1,939	38,200	1,939
2019-11-18	1,950	1,950	1,934	1,937	28,600	1,937
2019-11-15	1,933	1,950	1,931	1,937	60,300	1,937
2019-11-14	1,943	1,956	1,922	1,927	52,600	1,927
2019-11-13	1,960	1,965	1,944	1,945	47,800	1,945
2019-11-12	1,954	1,981	1,950	1,956	65,100	1,956
2019-11-11	1,941	1,956	1,932	1,948	55,900	1,948
2019-11-08	1,940	1,944	1,925	1,934	52,100	1,934
2019-11-07	1,938	1,938	1,923	1,928	44,200	1,928
2019-11-06	1,949	1,949	1,922	1,922	52,700	1,922
2019-11-05	1,926	1,959	1,924	1,953	87,100	1,953
2019-11-01	1,914	1,943	1,908	1,915	55,500	1,915
2019-10-31	1,943	1,943	1,905	1,907	74,200	1,907
2019-10-30	1,904	1,949	1,898	1,946	105,400	1,946
2019-10-29	1,915	1,915	1,896	1,896	39,600	1,896
2019-10-28	1,911	1,911	1,897	1,898	50,400	1,898
2019-10-25	1,914	1,914	1,903	1,907	35,100	1,907
2019-10-24	1,911	1,919	1,902	1,905	38,700	1,905
2019-10-23	1,926	1,928	1,910	1,923	50,200	1,923
2019-10-21	1,902	1,920	1,897	1,919	53,200	1,919
2019-10-18	1,907	1,914	1,888	1,889	29,900	1,889
2019-10-17	1,902	1,914	1,899	1,899	43,200	1,899
2019-10-16	1,910	1,925	1,903	1,912	69,100	1,912
2019-10-15	1,900	1,906	1,895	1,896	58,500	1,896
2019-10-11	1,894	1,906	1,891	1,894	53,700	1,894
2019-10-10	1,907	1,907	1,885	1,891	50,800	1,891
2019-10-09	1,887	1,909	1,885	1,902	65,700	1,902
2019-10-08	1,894	1,895	1,879	1,895	47,300	1,895
2019-10-07	1,894	1,898	1,880	1,881	43,900	1,881
2019-10-04	1,879	1,894	1,874	1,894	43,000	1,894
2019-10-03	1,876	1,892	1,872	1,885	53,600	1,885
2019-10-02	1,884	1,897	1,879	1,894	46,300	1,894
2019-10-01	1,870	1,892	1,870	1,887	48,000	1,887
2019-09-30	1,845	1,870	1,843	1,867	72,100	1,867
2019-09-27	1,893	1,893	1,843	1,855	189,700	1,855
2019-09-26	1,921	1,929	1,910	1,918	335,300	1,918
2019-09-25	1,919	1,921	1,902	1,908	143,400	1,908
2019-09-24	1,929	1,945	1,913	1,915	189,800	1,915
2019-09-20	1,922	1,950	1,921	1,932	159,700	1,932
2019-09-19	1,899	1,920	1,893	1,919	155,400	1,919
2019-09-18	1,891	1,904	1,887	1,888	106,800	1,888
2019-09-17	1,878	1,889	1,875	1,883	109,800	1,883
2019-09-13	1,888	1,893	1,876	1,878	119,600	1,878
2019-09-12	1,890	1,896	1,877	1,877	117,300	1,877
2019-09-11	1,881	1,889	1,874	1,886	57,300	1,886
2019-09-10	1,886	1,892	1,875	1,880	91,300	1,880
2019-09-09	1,865	1,887	1,864	1,886	65,800	1,886
2019-09-06	1,877	1,878	1,857	1,857	108,300	1,857
2019-09-05	1,868	1,885	1,866	1,874	92,800	1,874
2019-09-04	1,881	1,881	1,861	1,861	59,200	1,861
2019-09-03	1,881	1,896	1,877	1,887	54,000	1,887
2019-09-02	1,879	1,888	1,875	1,878	46,300	1,878
2019-08-30	1,863	1,887	1,863	1,884	99,600	1,884
2019-08-29	1,854	1,861	1,841	1,860	70,800	1,860
2019-08-28	1,848	1,862	1,842	1,862	54,600	1,862
2019-08-27	1,884	1,884	1,843	1,848	90,900	1,848
2019-08-26	1,845	1,874	1,841	1,869	107,400	1,869
2019-08-23	1,872	1,885	1,868	1,873	54,400	1,873
2019-08-22	1,858	1,869	1,853	1,867	50,400	1,867
2019-08-21	1,854	1,861	1,846	1,858	37,000	1,858
2019-08-20	1,855	1,866	1,851	1,866	53,200	1,866
2019-08-19	1,852	1,858	1,844	1,852	76,500	1,852
2019-08-16	1,827	1,844	1,823	1,840	45,400	1,840
2019-08-15	1,800	1,832	1,798	1,829	43,600	1,829
2019-08-14	1,824	1,833	1,814	1,825	50,300	1,825
2019-08-13	1,827	1,832	1,817	1,821	59,300	1,821
2019-08-09	1,851	1,858	1,837	1,840	34,400	1,840
2019-08-08	1,818	1,848	1,818	1,844	56,700	1,844
2019-08-07	1,821	1,829	1,814	1,823	76,400	1,823
2019-08-06	1,797	1,829	1,795	1,828	120,000	1,828
2019-08-05	1,806	1,827	1,788	1,821	129,500	1,821
2019-08-02	1,810	1,822	1,804	1,807	88,300	1,807
2019-08-01	1,831	1,832	1,814	1,822	80,200	1,822
2019-07-31	1,850	1,851	1,835	1,836	67,600	1,836
2019-07-30	1,866	1,870	1,849	1,854	51,200	1,854
2019-07-29	1,850	1,864	1,849	1,864	46,300	1,864
2019-07-26	1,843	1,850	1,835	1,848	76,600	1,848
2019-07-25	1,850	1,864	1,833	1,836	79,800	1,836
2019-07-24	1,834	1,842	1,828	1,842	54,700	1,842
2019-07-23	1,831	1,845	1,823	1,832	54,500	1,832
2019-07-22	1,833	1,839	1,826	1,828	46,600	1,828
2019-07-19	1,810	1,835	1,797	1,833	81,600	1,833
2019-07-18	1,829	1,829	1,803	1,804	108,100	1,804
2019-07-17	1,850	1,851	1,826	1,831	99,900	1,831
2019-07-16	1,863	1,873	1,853	1,854	56,300	1,854
2019-07-12	1,872	1,885	1,867	1,869	83,000	1,869
2019-07-11	1,862	1,875	1,862	1,870	54,100	1,870
2019-07-10	1,864	1,878	1,854	1,869	81,400	1,869
2019-07-09	1,888	1,891	1,864	1,867	34,500	1,867
2019-07-08	1,887	1,895	1,876	1,877	53,300	1,877
2019-07-05	1,893	1,904	1,885	1,893	136,900	1,893
2019-07-04	1,878	1,889	1,875	1,886	77,500	1,886
2019-07-03	1,866	1,881	1,862	1,875	94,400	1,875
2019-07-02	1,863	1,873	1,859	1,865	67,600	1,865
2019-07-01	1,840	1,859	1,829	1,859	63,400	1,859
2019-06-28	1,843	1,843	1,820	1,825	60,400	1,825
2019-06-27	1,836	1,840	1,830	1,840	55,900	1,840
2019-06-26	1,860	1,860	1,834	1,837	44,500	1,837
2019-06-25	1,861	1,873	1,856	1,862	45,600	1,862
2019-06-24	1,861	1,867	1,853	1,861	59,400	1,861
2019-06-21	1,882	1,894	1,861	1,861	146,500	1,861
2019-06-20	1,867	1,888	1,862	1,875	87,700	1,875
2019-06-19	1,872	1,883	1,857	1,865	78,500	1,865
2019-06-18	1,862	1,884	1,857	1,860	79,800	1,860
2019-06-17	1,865	1,870	1,860	1,860	39,700	1,860
2019-06-14	1,867	1,871	1,856	1,869	61,000	1,869
2019-06-13	1,860	1,877	1,856	1,867	74,400	1,867
2019-06-12	1,862	1,889	1,855	1,860	78,100	1,860
2019-06-11	1,874	1,894	1,855	1,860	96,400	1,860
2019-06-10	1,865	1,881	1,854	1,877	81,800	1,877
2019-06-07	1,855	1,872	1,850	1,864	88,700	1,864
2019-06-06	1,843	1,858	1,837	1,847	44,700	1,847
2019-06-05	1,821	1,844	1,821	1,843	76,500	1,843
2019-06-04	1,816	1,820	1,803	1,809	61,200	1,809
2019-06-03	1,803	1,829	1,800	1,816	74,400	1,816
2019-05-31	1,828	1,828	1,815	1,818	83,200	1,818
2019-05-30	1,849	1,853	1,834	1,845	60,900	1,845
2019-05-29	1,860	1,865	1,831	1,862	82,200	1,862
2019-05-28	1,864	1,875	1,858	1,868	110,900	1,868
2019-05-27	1,889	1,891	1,874	1,874	59,900	1,874
2019-05-24	1,885	1,898	1,881	1,886	63,800	1,886
2019-05-23	1,895	1,899	1,887	1,892	41,500	1,892
2019-05-22	1,910	1,913	1,896	1,900	39,000	1,900
2019-05-21	1,905	1,911	1,896	1,907	47,800	1,907
2019-05-20	1,907	1,917	1,905	1,910	33,700	1,910
2019-05-17	1,900	1,914	1,890	1,906	70,200	1,906
2019-05-16	1,885	1,892	1,874	1,892	50,100	1,892
2019-05-15	1,890	1,890	1,867	1,887	91,600	1,887
2019-05-14	1,891	1,896	1,863	1,896	89,500	1,896
2019-05-13	1,953	1,953	1,924	1,924	66,400	1,924
2019-05-10	1,955	1,977	1,940	1,951	106,800	1,951
2019-05-09	1,964	1,965	1,925	1,955	117,300	1,955
2019-05-08	1,999	2,001	1,948	1,964	101,000	1,964
2019-05-07	2,027	2,038	1,995	2,006	104,200	2,006
2019-04-26	2,028	2,029	2,010	2,016	62,700	2,016
2019-04-25	2,018	2,024	2,006	2,023	48,700	2,023
2019-04-24	2,029	2,030	2,013	2,018	69,200	2,018
2019-04-23	2,017	2,027	2,011	2,020	105,000	2,020
2019-04-22	1,993	2,015	1,982	2,013	51,800	2,013
2019-04-19	2,004	2,016	1,982	1,988	78,700	1,988
2019-04-18	2,030	2,035	1,991	1,993	86,700	1,993
2019-04-17	2,032	2,035	2,011	2,032	60,300	2,032
2019-04-16	2,035	2,038	2,014	2,026	133,700	2,026
2019-04-15	2,012	2,029	2,009	2,016	131,100	2,016
2019-04-12	2,010	2,013	1,985	1,987	112,800	1,987
2019-04-11	1,981	2,002	1,975	1,999	78,300	1,999
2019-04-10	1,985	1,987	1,969	1,981	42,900	1,981
2019-04-09	2,002	2,002	1,981	1,990	47,800	1,990
2019-04-08	2,003	2,013	1,990	2,008	66,600	2,008
2019-04-05	1,990	1,999	1,981	1,995	71,000	1,995
2019-04-04	1,989	2,019	1,976	1,981	110,500	1,981
2019-04-03	1,968	1,988	1,961	1,988	99,900	1,988
2019-04-02	1,987	1,987	1,958	1,975	37,200	1,975
2019-04-01	1,977	1,990	1,974	1,987	76,900	1,987
2019-03-29	1,965	1,984	1,956	1,977	63,300	1,977
2019-03-28	1,940	1,970	1,902	1,965	111,600	1,965
2019-03-27	1,932	1,955	1,921	1,952	124,900	1,952
2019-03-26	1,930	1,968	1,929	1,965	270,300	1,965
2019-03-25	1,936	1,938	1,912	1,927	157,400	1,927
2019-03-22	1,955	1,958	1,945	1,953	134,700	1,953
2019-03-20	1,941	1,955	1,937	1,947	131,700	1,947
2019-03-19	1,930	1,938	1,920	1,938	64,800	1,938
2019-03-18	1,935	1,936	1,919	1,936	89,800	1,936
2019-03-15	1,913	1,934	1,913	1,918	78,500	1,918
2019-03-14	1,930	1,935	1,902	1,902	58,000	1,902
2019-03-13	1,929	1,937	1,921	1,924	33,100	1,924
2019-03-12	1,933	1,943	1,928	1,929	46,100	1,929
2019-03-11	1,925	1,934	1,915	1,933	38,800	1,933
2019-03-08	1,937	1,938	1,921	1,921	51,800	1,921
2019-03-07	1,945	1,958	1,942	1,951	42,400	1,951
2019-03-06	1,956	1,957	1,945	1,952	43,700	1,952
2019-03-05	1,945	1,957	1,939	1,956	56,300	1,956
2019-03-04	1,940	1,948	1,936	1,946	27,300	1,946
2019-03-01	1,940	1,951	1,933	1,933	49,700	1,933
2019-02-28	1,945	1,945	1,929	1,936	55,000	1,936
2019-02-27	1,941	1,943	1,930	1,939	54,100	1,939
2019-02-26	1,935	1,941	1,927	1,928	51,300	1,928
2019-02-25	1,943	1,949	1,919	1,927	71,400	1,927
2019-02-22	1,917	1,930	1,915	1,927	39,300	1,927
2019-02-21	1,916	1,938	1,906	1,917	63,200	1,917
2019-02-20	1,900	1,911	1,894	1,909	78,800	1,909
2019-02-19	1,897	1,906	1,891	1,897	48,200	1,897
2019-02-18	1,897	1,910	1,893	1,897	46,600	1,897
2019-02-15	1,895	1,898	1,884	1,895	26,400	1,895
2019-02-14	1,910	1,910	1,894	1,897	32,900	1,897
2019-02-13	1,905	1,915	1,892	1,906	50,300	1,906
2019-02-12	1,891	1,901	1,885	1,900	40,400	1,900
2019-02-08	1,890	1,898	1,877	1,888	44,700	1,888
2019-02-07	1,895	1,911	1,892	1,907	38,300	1,907
2019-02-06	1,924	1,937	1,913	1,925	42,000	1,925
2019-02-05	1,904	1,944	1,887	1,937	81,200	1,937
2019-02-04	1,893	1,911	1,889	1,904	38,200	1,904
2019-02-01	1,877	1,886	1,870	1,876	24,900	1,876
2019-01-31	1,904	1,912	1,869	1,877	88,500	1,877
2019-01-30	1,925	1,925	1,892	1,892	43,800	1,892
2019-01-29	1,900	1,924	1,891	1,922	32,400	1,922
2019-01-28	1,910	1,910	1,891	1,893	42,400	1,893
2019-01-25	1,915	1,917	1,900	1,900	60,600	1,900
2019-01-24	1,914	1,918	1,905	1,915	26,900	1,915
2019-01-23	1,915	1,919	1,908	1,912	29,400	1,912
2019-01-22	1,922	1,927	1,916	1,920	25,400	1,920
2019-01-21	1,939	1,939	1,915	1,923	42,100	1,923
2019-01-18	1,930	1,930	1,910	1,910	26,900	1,910
2019-01-17	1,921	1,923	1,901	1,915	37,300	1,915
2019-01-16	1,930	1,937	1,913	1,920	20,600	1,920
2019-01-15	1,929	1,950	1,921	1,937	20,400	1,937
2019-01-11	1,950	1,951	1,927	1,931	15,900	1,931
2019-01-10	1,936	1,954	1,914	1,953	27,100	1,953
2019-01-09	1,929	1,937	1,923	1,936	22,200	1,936
2019-01-08	1,936	1,936	1,917	1,929	20,200	1,929
2019-01-07	1,929	1,938	1,908	1,923	27,200	1,923
2019-01-04	1,900	1,917	1,880	1,909	33,200	1,909

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